Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Oct 2012 |
253.0 |
255.3 |
256.8 |
255.3 |
256.8 |
+3.8 |
18 |
256.8 |
|
Nov 2012 |
252.0 |
254.5 |
256.3 |
254.5 |
256.3 |
+4.3 |
45 |
256.3 |
|
Dec 2012 |
254.0 |
255.5 |
258.5 |
255.5 |
258.5 |
+4.5 |
21 |
258.5 |
|
Jan 2013 |
256.4 |
257.8 |
261.4 |
257.8 |
261.0 |
+4.6 |
101 |
261.0 |
|
Feb 2013 |
258.5 |
260.7 |
263.4 |
260.7 |
263.4 |
+4.8 |
212 |
263.3 |
|
Mar 2013 |
260.7 |
262.5 |
265.5 |
262.5 |
265.5 |
+4.7 |
4,149 |
265.4 |
|
Total |
|
4,546 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
24660 |
24700 |
24850 |
24700 |
24800 |
24780 |
140 |
120 |
338 |
|
1301 |
25340 |
25525 |
25700 |
25430 |
25610 |
25570 |
270 |
230 |
430630 |
|
1303 |
25405 |
25550 |
25775 |
25540 |
25690 |
25670 |
285 |
265 |
140 |
|
1304 |
25550 |
25805 |
25840 |
25770 |
25835 |
25810 |
285 |
260 |
18 |
|
1305 |
25660 |
25880 |
26020 |
25750 |
25950 |
25910 |
290 |
250 |
49014 |
|
1306 |
25585 |
25980 |
25995 |
25880 |
25960 |
25950 |
375 |
365 |
48 |
|
1307 |
25660 |
25900 |
25900 |
25860 |
25880 |
25875 |
220 |
215 |
12 |
|
1308 |
25570 |
25780 |
25800 |
25755 |
25800 |
25775 |
230 |
205 |
12 |
|
1309 |
25635 |
25870 |
25870 |
25790 |
25840 |
25835 |
205 |
200 |
8 |
|
1310 |
25540 |
25900 |
25900 |
25760 |
25760 |
25815 |
220 |
275 |
8 |
|
Total |
480228 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
18,463.00 |
18,555.00 |
18,650.00 |
18,440.00 |
18,470.00 |
|
RBRDEC2012 |
18,480.00 |
18,661.00 |
18,725.00 |
18,450.00 |
18,567.00 |
|
RBRJAN2013 |
18,600.00 |
18,830.00 |
18,830.00 |
18,600.00 |
18,715.00 |
|
RBRFEB2013 |
18,796.00 |
18,924.00 |
18,950.00 |
18,750.00 |
18,786.00 |
|
RBRMAR2013 |
19,095.00 |
19,280.00 |
19,280.00 |
18,950.00 |
|
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 |
0.00 |
||
|
JAN 13 |
|
93.80 |
0.00 |
||
|
FEB 13 |
|
94.30 |
0.00 |
||
|
MAR 13 |
|
95.00 |
0.00 |
||
|
APR 13 |
|
96.00 |
0.00 |
||
|
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 |
100.00 |
100.00 |
100.00 |
100.00 |
+0.50 |
|
MAR 13 |
|
|
|
99.80 |
+0.30 |
|
APR 13 |
100.90 |
101.40 |
100.50 |
100.60 |
+0.90 |
|
MAY 13 |
102.00 |
102.65 |
101.65 |
101.65 |
+0.75 |
