Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
250.0 |
– |
– |
– |
– |
+0.0 |
– |
250.0 |
|
Jan 2013 |
251.5 |
– |
– |
– |
– |
-0.8 |
– |
250.7 |
|
Feb 2013 |
254.7 |
253.9 |
253.9 |
252.3 |
252.9 |
-1.7 |
52 |
253.0 |
|
Mar 2013 |
259.1 |
258.1 |
258.1 |
256.3 |
257.2 |
-1.9 |
320 |
257.2 |
|
Apr 2013 |
261.3 |
260.4 |
260.5 |
258.7 |
259.2 |
-1.8 |
1,655 |
259.5 |
|
May 2013 |
263.7 |
263.0 |
263.3 |
261.0 |
262.3 |
-1.6 |
3,673 |
262.1 |
|
Total |
|
5,700 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
23865 |
23945 |
24050 |
23870 |
24040 |
23990 |
175 |
125 |
2920 |
|
1303 |
24130 |
24080 |
24205 |
24080 |
24150 |
24145 |
20 |
15 |
422 |
|
1304 |
24205 |
24205 |
24310 |
24200 |
24245 |
24240 |
40 |
35 |
38 |
|
1305 |
24250 |
24255 |
24335 |
24150 |
24325 |
24245 |
75 |
-5 |
387188 |
|
1306 |
24005 |
23915 |
23985 |
23830 |
23985 |
23900 |
-20 |
-105 |
726 |
|
1307 |
23965 |
23815 |
23815 |
23765 |
23765 |
23790 |
-200 |
-175 |
4 |
|
1308 |
23695 |
23650 |
23795 |
23615 |
23715 |
23675 |
20 |
-20 |
36 |
|
1309 |
23885 |
23895 |
23955 |
23815 |
23900 |
23895 |
15 |
10 |
2594 |
|
1310 |
23805 |
23805 |
23805 |
0 |
0 |
||||
|
1311 |
23470 |
23590 |
23590 |
23590 |
23590 |
23590 |
120 |
120 |
2 |
|
Total |
393930 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
|
|
|
88.00 |
-0.10 |
|
FEB 13 |
|
|
|
88.50 |
0.00 |
|
MAR 13 |
|
|
|
88.70 |
0.00 |
|
APR 13 |
|
|
|
89.00 |
0.00 |
|
MAY 13 |
|
|
|
89.50 |
0.00 |
|
JUN 13 |
|
|
|
89.70 |
0.00 |
|
JUL 13 |
|
|
|
90.00 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
91.40 |
91.40 |
91.40 |
91.40 |
-0.60 |
|
FEB 13 |
93.00 |
93.00 |
93.00 |
93.00 |
-0.50 |
|
MAR 13 |
94.30 |
94.30 |
94.00 |
94.00 |
-0.80 |
|
APR 13 |
94.70 |
95.00 |
94.70 |
95.00 |
-0.40 |
|
MAY 13 |
96.00 |
96.00 |
96.00 |
96.00 |
-0.30 |
|
JUN 13 |
96.25 |
96.60 |
95.80 |
95.80 |
-1.20 |
|
JUL 13 |
97.70 |
97.70 |
97.20 |
97.20 |
-0.80 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
311.0 |
311.0 |
309.0 |
309.0 |
62 |
62 |
309.0 |
307.6 |
|
Jan 13 |
301.0 |
301.0 |
301.0 |
301.0 |
4 |
180 |
301.0 |
301.1 |
|
Mar 13 |
– |
– |
– |
– |
– |
70 |
303.1 |
303.8 |
|
Apr 13 |
– |
– |
– |
– |
– |
115 |
305.4 |
306.3 |
|
May 13 |
– |
– |
– |
– |
– |
208 |
306.0 |
306.9 |
|
Jun 13 |
– |
– |
– |
– |
– |
80 |
306.8 |
307.8 |
|
Feb 13 |
– |
– |
– |
– |
– |
36 |
301.9 |
301.9 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
309.2 |
308.4 |
|
Sep 13 |
– |
– |
– |
– |
– |
– |
309.3 |
308.8 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
310.0 |
310.4 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
310.2 |
310.8 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
310.3 |
311.3 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
288.7 |
288.7 |
288.7 |
288.7 |
8 |
360 |
287.4 |
288.2 |
|
Jan 13 |
282.3 |
283.0 |
282.0 |
282.4 |
272 |
2,605 |
282.3 |
283.2 |
|
Mar 13 |
285.3 |
285.3 |
283.5 |
283.5 |
64 |
2,866 |
283.5 |
285.6 |
|
Apr 13 |
287.0 |
287.0 |
285.5 |
285.5 |
59 |
2,318 |
285.3 |
286.5 |
|
May 13 |
288.0 |
288.0 |
286.0 |
286.2 |
77 |
963 |
286.2 |
287.5 |
|
Jun 13 |
288.2 |
288.2 |
288.2 |
288.2 |
10 |
501 |
287.0 |
288.0 |
|
Feb 13 |
283.0 |
283.5 |
282.5 |
282.5 |
40 |
2,455 |
282.5 |
284.0 |
|
Aug 13 |
288.9 |
288.9 |
288.9 |
288.9 |
8 |
163 |
288.5 |
288.8 |
|
Sep 13 |
288.9 |
288.9 |
288.9 |
288.9 |
5 |
66 |
288.5 |
289.2 |
|
Oct 13 |
– |
– |
– |
– |
– |
61 |
289.0 |
289.5 |
|
Nov 13 |
– |
– |
– |
– |
– |
70 |
289.3 |
290.0 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
289.6 |
290.2 |
