Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Oct 2012 |
250.9 |
253.0 |
253.0 |
253.0 |
253.0 |
+2.1 |
5 |
253.0 |
|
Nov 2012 |
251.5 |
253.2 |
253.7 |
251.8 |
252.0 |
+0.5 |
28 |
252.0 |
|
Dec 2012 |
253.1 |
253.9 |
255.0 |
253.5 |
254.0 |
+0.9 |
18 |
254.0 |
|
Jan 2013 |
255.7 |
256.5 |
258.4 |
256.0 |
256.4 |
+0.7 |
72 |
256.4 |
|
Feb 2013 |
258.0 |
258.5 |
260.5 |
257.8 |
258.2 |
+0.5 |
521 |
258.5 |
|
Mar 2013 |
260.0 |
260.5 |
262.8 |
259.8 |
260.5 |
+0.7 |
4,414 |
260.7 |
|
Total |
|
5,058 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
24510 |
24590 |
24750 |
24420 |
24500 |
24660 |
-10 |
150 |
150 |
|
1301 |
25230 |
25305 |
25545 |
25120 |
25300 |
25340 |
70 |
110 |
518234 |
|
1303 |
25265 |
25355 |
25610 |
25250 |
25410 |
25405 |
145 |
140 |
356 |
|
1304 |
25410 |
25550 |
25550 |
140 |
140 |
||||
|
1305 |
25495 |
25590 |
25880 |
25430 |
25625 |
25660 |
130 |
165 |
49850 |
|
1306 |
25545 |
25580 |
25630 |
25545 |
25595 |
25585 |
50 |
40 |
14 |
|
1307 |
25500 |
25705 |
25750 |
25600 |
25600 |
25660 |
100 |
160 |
8 |
|
1308 |
25380 |
25625 |
25665 |
25430 |
25430 |
25570 |
50 |
190 |
6 |
|
1309 |
25550 |
25700 |
25700 |
25480 |
25550 |
25635 |
0 |
85 |
34 |
|
1310 |
25325 |
25575 |
25790 |
25325 |
25450 |
25540 |
125 |
215 |
84 |
|
Total |
568736 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
Dec 2012 |
18560 |
18390 |
18300 |
18628 |
18358 |
|
Jan 2013 |
71 |
0 |
0 |
0 |
71 |
|
Feb 2013 |
18824 |
18798 |
18525 |
18845 |
18586 |
|
Apr 2013 |
18870 |
18800 |
18715 |
19219 |
18856 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
93.30 |
0.00 |
|||
|
DEC 12 |
93.50 |
-0.50 |
|||
|
JAN 13 |
93.80 |
-0.70 |
|||
|
FEB 13 |
94.30 |
-0.70 |
|||
|
MAR 13 |
95.00 |
-0.80 |
|||
|
APR 13 |
96.00 |
-0.30 |
|||
|
MAY 13 |
96.40 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
98.25 |
0.00 |
|||
|
DEC 12 |
98.80 |
0.00 |
|||
|
JAN 13 |
99.10 |
0.00 |
|||
|
FEB 13 |
99.50 |
-0.20 |
|||
|
MAR 13 |
99.30 |
99.65 |
99.30 |
99.50 |
0.00 |
|
APR 13 |
100.00 |
100.00 |
99.70 |
99.70 |
+0.20 |
|
MAY 13 |
101.00 |
101.20 |
100.50 |
100.90 |
+0.10 |
