| Contract Month | Open | High | Low | Bid Vol. | Bid | Offer | Offer Vol. | Last | Last Vol. | Chg. | Settle Price | Volume | Open Interest | |||||
| Prev | New | Chg. | Total* | EFP /NLT | Prev | Curr. | Chg. | |||||||||||
| Feb-14 (http://www.afet.or.th/2013/en/data/RSS3/quote-contract.php?contract=RUBBER1402) | 76.1 | 77 | 75.45 | 1 | 75.9 | 77.2 | 4 | 77 | 1 | -1 | 78 | 77 | -1 | 17 | 0 | 398 | 406 | 8 |
| Mar-14 (http://www.afet.or.th/2013/en/data/RSS3/quote-contract.php?contract=RUBBER1403) | 78 | 78.8 | 78 | 1 | 77.9 | 78.9 | 4 | 78.8 | 1 | -0.5 | 79.3 | 78.8 | -0.5 | 12 | 0 | 360 | 360 | 0 |
| Apr-14 (http://www.afet.or.th/2013/en/data/RSS3/quote-contract.php?contract=RUBBER1404) | 79.5 | 79.8 | 79.5 | 2 | 79.8 | 80 | 4 | 79.8 | 1 | -0.7 | 80.5 | 79.8 | -0.7 | 4 | 0 | 291 | 288 | -3 |
| May-14 (http://www.afet.or.th/2013/en/data/RSS3/quote-contract.php?contract=RUBBER1405) | 79.8 | 80.4 | 79.2 | 4 | 79.6 | 80 | 5 | 80 | 1 | -0.7 | 80.7 | 80 | -0.7 | 41 | 0 | 478 | 448 | -30 |
| Jun-14 (http://www.afet.or.th/2013/en/data/RSS3/quote-contract.php?contract=RUBBER1406) | 80 | 80.25 | 79.65 | 1 | 80 | 81.95 | 1 | 80.25 | 1 | -0.45 | 80.7 | 80.25 | -0.45 | 14 | 0 | 261 | 261 | 0 |
| Jul-14 (http://www.afet.or.th/2013/en/data/RSS3/quote-contract.php?contract=RUBBER1407) | 80.05 | 80.55 | 79.5 | 1 | 80.3 | 80.45 | 3 | 80.4 | 1 | -0.6 | 81 | 80.4 | -0.6 | 112 | 0 | 498 | 435 | -63 |
| Aug-14 (http://www.afet.or.th/2013/en/data/RSS3/quote-contract.php?contract=RUBBER1408) | 80.5 | 81.1 | 80.2 | 1 | 80.7 | 81 | 1 | 80.8 | 1 | -0.4 | 81.2 | 80.8 | -0.4 | 120 | 0 | 279 | 348 | 69 |
| contract = 5,000 kg; price quotation = Baht/kg | Total | 320 | 0 | 2,565 | 2,546 | -19 |