Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (December 08, 2016).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
7-Dec-16 GO1OZ FE17 1170.6 1182.1 1167.7 1175.6 1,931 1170.1 1175.6 1,863
7-Dec-16 CRUDE100 JA17 50.85 51.15 49.79 49.9 1,667 50.73 49.9 1,617
7-Dec-16 SL10 MA17 16.75 17.273 16.712 17.222 1,860 16.772 17.222 1,218
7-Dec-16 CRUDE10 JA17 51 51.19 49.75 49.9 6,197 50.73 49.9 1,153
7-Dec-16 GO10OZ FE17 1168.9 1182.1 1167.7 1175.6 440 1170.1 1175.6 619
7-Dec-16 CRUDE100 FE17 51.9 52.25 50.94 51.04 206 51.78 51.04 615
7-Dec-16 SL100OZ MA17 16.798 17.3 16.742 17.222 325 16.772 17.222 459
7-Dec-16 CRUDE10 FE17 52.04 52.25 50.96 51.04 698 51.78 51.04 344
7-Dec-16 GOLDUSDJPY FE17 114.2 114.366 113.44 113.738 527 114.064 113.738 296
7-Dec-16 GOLDGBPUSD FE17 1.2659 1.2662 1.2567 1.2625 287 1.2669 1.2625 83
7-Dec-16 GOLDEURUSD FE17 1.0721 1.0766 1.0712 1.0766 132 1.0717 1.0766 78
7-Dec-16 SL500OZ MA17 16.763 17.293 16.752 17.222 59 16.772 17.222 64
7-Dec-16 ICOTTON MA17 71.47 71.56 70.65 70.65 5 71.39 70.65 61
7-Dec-16 GO100OZ FE17 1169.7 1180.2 1169.7 1175.6 47 1170.1 1175.6 59
7-Dec-16 GOLDUSDCHF FE17 1.0094 1.0094 1.0074 1.0074 10 1.0105 1.0074 26
7-Dec-16 GOLDUSDCAD FE17 1.3275 1.3296 1.3238 1.3238 27 1.329 1.3238 21
7-Dec-16 COPPER MA17 2.6585 2.7 2.633 2.6448 65 2.6728 2.6448 14
7-Dec-16 GOLDAUDUSD FE17 0.7434 0.7482 0.7428 0.7482 10 0.7457 0.7482 11
7-Dec-16 CRUDE10 MA17 52.72 52.72 52.06 52.06 0 52.72 52.06 0
7-Dec-16 CRUDE100 MA17 52.72 52.72 52.06 52.06 0 52.72 52.06 0
7-Dec-16 GO100OZ AP17 1173 1178.5 1173 1178.5 0 1173 1178.5 0
7-Dec-16 GO100OZ JA17 1168.8 1174.3 1168.8 1174.3 0 1168.8 1174.3 0
7-Dec-16 GO10OZ AP17 1173 1178.5 1173 1178.5 0 1173 1178.5 0
7-Dec-16 GO10OZ JA17 1168.8 1174.3 1168.8 1174.3 0 1168.8 1174.3 0
7-Dec-16 GO1OZ AP17 1173 1178.5 1173 1178.5 0 1173 1178.5 0
7-Dec-16 GO1OZ JA17 1168.8 1174.3 1168.8 1174.3 0 1168.8 1174.3 0
7-Dec-16 GOLD DE16 40227 40498 40227 40498 0 40227 40498 0
7-Dec-16 GOLD FE17 40242 40513 40242 40513 0 40242 40513 0
7-Dec-16 GOLD JA17 40233 40504 40233 40504 0 40233 40504 0
7-Dec-16 GOLDKILO DE16 40206 40477 40206 40477 0 40206 40477 0
7-Dec-16 GOLDKILO FE17 40225 40496 40225 40496 0 40225 40496 0
7-Dec-16 GOLDKILO JA17 40214 40485 40214 40485 0 40214 40485 0
7-Dec-16 IRRI6W 08DE16 3176 3176 3176 3176 0 3176 3176 0
7-Dec-16 KIBOR3M DE16 94 94 94 94 0 94 94 0
7-Dec-16 MINIGOLD FRI 41452 41721 41452 41721 0 41452 41721 0
7-Dec-16 MINIGOLD MON 41459 41728 41459 41728 0 41459 41728 0
7-Dec-16 MINIGOLD THU 41445 41764 41445 41764 0 41445 41764 0
7-Dec-16 MINIGOLD TUE 41480 41749 41480 41749 0 41480 41749 0
7-Dec-16 MINIGOLD WED 41487 41756 41487 41756 0 41487 41756 0
7-Dec-16 MTOLAGOLD FRI 49314 49522 49314 49522 0 49314 49522 0
7-Dec-16 MTOLAGOLD MON 49320 49527 49320 49527 0 49320 49527 0
7-Dec-16 MTOLAGOLD THU 49310 49416 49310 49416 0 49310 49416 0
7-Dec-16 MTOLAGOLD TUE 49324 49532 49324 49532 0 49324 49532 0
7-Dec-16 MTOLAGOLD WED 49428 49537 49428 49537 0 49428 49537 0
7-Dec-16 PALMOLEIN DE16 4307 4307 4256 4256 0 4307 4256 0
7-Dec-16 PALMOLEIN JA17 4330 4330 4279 4279 0 4330 4279 0
7-Dec-16 RICEIRRI6 DE16 3180 3180 3179 3179 0 3180 3179 0
7-Dec-16 RICEIRRI6 JA17 3197 3197 3197 3197 0 3197 3197 0
7-Dec-16 SL10 FE17 16.752 17.202 16.752 17.202 0 16.752 17.202 0
7-Dec-16 SL10 JA17 16.722 17.182 16.722 17.182 0 16.722 17.182 0
7-Dec-16 SL100OZ FE17 16.752 17.202 16.752 17.202 0 16.752 17.202 0
7-Dec-16 SL100OZ JA17 16.722 17.182 16.722 17.182 0 16.722 17.182 0
7-Dec-16 SL500OZ FE17 16.752 17.185 16.752 17.185 0 16.752 17.185 0
7-Dec-16 SL500OZ JA17 16.722 17.182 16.722 17.182 0 16.722 17.182 0
7-Dec-16 SUGAR DE16 61.73 61.73 61.72 61.72 0 61.73 61.72 0
7-Dec-16 SUGAR FE17 62.31 62.31 62.3 62.3 0 62.31 62.3 0
7-Dec-16 SUGAR JA17 62.03 62.03 62.02 62.02 0 62.03 62.02 0
7-Dec-16 TGOLD100 DE16 46896 47212 46896 47212 0 46896 47212 0
7-Dec-16 TGOLD100 FE17 46919 47236 46919 47236 0 46919 47236 0
7-Dec-16 TGOLD100 JA17 46904 47220 46904 47220 0 46904 47220 0
7-Dec-16 TGOLD50 DE16 46896 47212 46896 47212 0 46896 47212 0
7-Dec-16 TGOLD50 FE17 46919 47236 46919 47236 0 46919 47236 0
7-Dec-16 TGOLD50 JA17 46904 47220 46904 47220 0 46904 47220 0
7-Dec-16 TOLAGOLD FRI 49314 49522 49314 49522 0 49314 49522 0
7-Dec-16 TOLAGOLD MON 49320 49527 49320 49527 0 49320 49527 0
7-Dec-16 TOLAGOLD THU 48734 49416 48734 49416 5 49310 49416 0
7-Dec-16 TOLAGOLD TUE 49324 49532 49324 49532 0 49324 49532 0
7-Dec-16 TOLAGOLD WED 49428 49537 49428 49537 0 49428 49537 0
7-Dec-16 WHEAT DE16 3409 3409 3408 3408 0 3409 3408 0
============================================================================================================