Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
235.9 |
231.1 |
234.8 |
231.1 |
232.9 |
-3.0 |
18 |
232.9 |
|
Dec 2012 |
237.1 |
235.6 |
235.9 |
232.1 |
233.6 |
-3.5 |
48 |
233.6 |
|
Jan 2013 |
238.0 |
238.3 |
238.3 |
234.7 |
236.9 |
-1.1 |
41 |
236.9 |
|
Feb 2013 |
242.0 |
241.8 |
241.9 |
238.0 |
239.7 |
-2.3 |
96 |
239.7 |
|
Mar 2013 |
244.5 |
244.3 |
244.7 |
240.0 |
242.3 |
-2.2 |
739 |
242.3 |
|
Apr 2013 |
246.4 |
246.1 |
246.9 |
241.8 |
244.7 |
-2.1 |
4,849 |
244.3 |
|
Total |
|
5,791 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
23520 |
23360 |
23360 |
23300 |
23350 |
23355 |
-170 |
-165 |
52 |
|
1301 |
24290 |
24260 |
24265 |
23865 |
24235 |
24085 |
-55 |
-205 |
28114 |
|
1303 |
24330 |
24325 |
24385 |
24020 |
24375 |
24245 |
45 |
-85 |
404 |
|
1304 |
24225 |
24375 |
24375 |
23805 |
24060 |
24120 |
-165 |
-105 |
34 |
|
1305 |
24035 |
23990 |
24050 |
23485 |
23965 |
23795 |
-70 |
-240 |
566716 |
|
1306 |
23710 |
23510 |
23645 |
23330 |
23565 |
23490 |
-145 |
-220 |
52 |
|
1307 |
23610 |
23700 |
23700 |
23250 |
23250 |
23490 |
-360 |
-120 |
10 |
|
1308 |
23500 |
23450 |
23450 |
23005 |
23350 |
23205 |
-150 |
-295 |
32 |
|
1309 |
23645 |
23730 |
23735 |
23205 |
23560 |
23390 |
-85 |
-255 |
1358 |
|
1310 |
23655 |
23470 |
23470 |
23320 |
23330 |
23380 |
-325 |
-275 |
10 |
|
Total |
596782 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,290.00 |
17,165.00 |
17,320.00 |
17,141.00 |
17,278.00 |
|
RBRDEC2012 |
17,450.00 |
17,350.00 |
17,490.00 |
17,320.00 |
17,421.00 |
|
RBRJAN2013 |
17,661.00 |
17,575.00 |
17,739.00 |
17,551.00 |
17,685.00 |
|
RBRFEB2013 |
17 |
|
|
|
|
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
87.10 |
0.00 |
|
JAN 13 |
|
|
|
87.30 |
0.00 |
|
FEB 13 |
|
|
|
87.60 |
0.00 |
|
MAR 13 |
|
|
|
88.00 |
-0.20 |
|
APR 13 |
|
|
|
88.40 |
-0.10 |
|
MAY 13 |
|
|
|
88.60 |
-0.20 |
|
JUN 13 |
|
|
|
88.70 |
-0.20 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
89.00 |
+0.20 |
|
JAN 13 |
|
|
|
89.60 |
0.00 |
|
FEB 13 |
|
|
|
90.50 |
0.00 |
|
MAR 13 |
92.00 |
92.00 |
92.00 |
92.00 |
+0.50 |
|
APR 13 |
|
|
|
92.40 |
0.00 |
|
MAY 13 |
93.00 |
93.00 |
92.95 |
92.95 |
0.00 |
|
JUN 13 |
92.45 |
93.50 |
92.45 |
93.30 |
+0.55 |
