Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (December 09, 2016).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
8-Dec-16 GO1OZ FE17 1176.9 1180.6 1171.1 1172.2 1,628 1175.6 1172.2 2,173
8-Dec-16 CRUDE100 JA17 49.89 50.9 49.63 50.85 976 49.9 50.85 1,457
8-Dec-16 CRUDE10 JA17 50.08 50.92 49.63 50.85 3,108 49.9 50.85 727
8-Dec-16 GO10OZ FE17 1178.7 1180.3 1171.3 1172.2 228 1175.6 1172.2 630
8-Dec-16 SL10 MA17 17.217 17.263 17.048 17.062 959 17.222 17.062 625
8-Dec-16 CRUDE100 FE17 51.07 51.9 50.86 51.86 249 51.04 51.86 574
8-Dec-16 SL100OZ MA17 17.238 17.268 17.048 17.062 506 17.222 17.062 484
8-Dec-16 CRUDE10 FE17 51.07 51.93 50.81 51.86 1,019 51.04 51.86 310
8-Dec-16 GOLDEURUSD FE17 1.0776 1.0871 1.0597 1.0617 1,674 1.0766 1.0617 287
8-Dec-16 GOLDUSDJPY FE17 113.65 114.35 113.15 114.01 746 113.738 114.008 247
8-Dec-16 GOLDGBPUSD FE17 1.265 1.27 1.2554 1.2584 183 1.2625 1.2584 121
8-Dec-16 SL500OZ MA17 17.293 17.293 17.048 17.062 18 17.222 17.062 68
8-Dec-16 ICOTTON MA17 71.8 71.8 71.18 71.18 4 70.65 71.18 61
8-Dec-16 GO100OZ FE17 1180.1 1180.1 1171.5 1172.2 33 1175.6 1172.2 59
8-Dec-16 GOLDUSDCHF FE17 1.007 1.0163 1.0028 1.0163 45 1.0074 1.0163 42
8-Dec-16 GOLDUSDCAD FE17 1.3214 1.3239 1.3179 1.3194 89 1.3238 1.3194 29
8-Dec-16 GOLDAUDUSD FE17 0.7495 0.7501 0.7435 0.7461 65 0.7482 0.7461 19
8-Dec-16 COPPER MA17 2.635 2.671 2.6175 2.6258 47 2.6448 2.6258 13
8-Dec-16 CRUDE10 MA17 52.06 52.76 52.06 52.76 0 52.06 52.76 0
8-Dec-16 CRUDE100 MA17 52.06 52.76 52.06 52.76 0 52.06 52.76 0
8-Dec-16 GO100OZ AP17 1178.5 1178.5 1175.2 1175.2 0 1178.5 1175.2 0
8-Dec-16 GO100OZ JA17 1174.3 1174.3 1170.9 1170.9 0 1174.3 1170.9 0
8-Dec-16 GO10OZ AP17 1178.5 1178.5 1175.2 1175.2 0 1178.5 1175.2 0
8-Dec-16 GO10OZ JA17 1174.3 1174.3 1170.9 1170.9 0 1174.3 1170.9 0
8-Dec-16 GO1OZ AP17 1178.5 1178.5 1175.2 1175.2 0 1178.5 1175.2 0
8-Dec-16 GO1OZ JA17 1174.3 1174.3 1170.9 1170.9 0 1174.3 1170.9 0
8-Dec-16 GOLD DE16 40498 40498 40477 40477 0 40498 40477 0
8-Dec-16 GOLD FE17 40513 40513 40492 40492 0 40513 40492 0
8-Dec-16 GOLD JA17 40504 40504 40482 40482 0 40504 40482 0
8-Dec-16 GOLDKILO DE16 40477 40477 40456 40456 0 40477 40456 0
8-Dec-16 GOLDKILO FE17 40496 40496 40475 40475 0 40496 40475 0
8-Dec-16 GOLDKILO JA17 40485 40485 40463 40463 0 40485 40463 0
8-Dec-16 IRRI6W 15DE16 3179 3179 3179 3179 0 0 3179 0
8-Dec-16 KIBOR3M DE16 94 94 93.99 93.99 0 94 93.99 0
8-Dec-16 MINIGOLD FRI 41721 41744 41721 41744 0 41721 41744 0
8-Dec-16 MINIGOLD MON 41728 41728 41701 41701 0 41728 41701 0
8-Dec-16 MINIGOLD THU 41764 41764 41737 41737 0 41764 41737 0
8-Dec-16 MINIGOLD TUE 41749 41749 41723 41723 0 41749 41723 0
8-Dec-16 MINIGOLD WED 41756 41756 41730 41730 0 41756 41730 0
8-Dec-16 MTOLAGOLD FRI 49522 49606 49522 49606 0 49522 49606 0
8-Dec-16 MTOLAGOLD MON 49527 49527 49378 49378 0 49527 49378 0
8-Dec-16 MTOLAGOLD THU 49416 49416 49394 49394 0 49416 49394 0
8-Dec-16 MTOLAGOLD TUE 49532 49532 49384 49384 0 49532 49384 0
8-Dec-16 MTOLAGOLD WED 49537 49537 49388 49388 0 49537 49388 0
8-Dec-16 PALMOLEIN DE16 4256 4256 4255 4255 0 4256 4255 0
8-Dec-16 PALMOLEIN JA17 4279 4279 4278 4278 0 4279 4278 0
8-Dec-16 RICEIRRI6 DE16 3179 3179 3179 3179 0 3179 3179 0
8-Dec-16 RICEIRRI6 JA17 3197 3197 3196 3196 0 3197 3196 0
8-Dec-16 SL10 FE17 17.202 17.202 17.032 17.032 0 17.202 17.032 0
8-Dec-16 SL10 JA17 17.182 17.182 17.012 17.012 0 17.182 17.012 0
8-Dec-16 SL100OZ FE17 17.202 17.202 17.032 17.032 0 17.202 17.032 0
8-Dec-16 SL100OZ JA17 17.182 17.182 17.012 17.012 0 17.182 17.012 0
8-Dec-16 SL500OZ FE17 17.185 17.185 17.032 17.032 0 17.185 17.032 0
8-Dec-16 SL500OZ JA17 17.182 17.182 17.012 17.012 0 17.182 17.012 0
8-Dec-16 SUGAR DE16 61.72 61.72 61.71 61.71 0 61.72 61.71 0
8-Dec-16 SUGAR JA17 62.02 62.02 62.01 62.01 0 62.02 62.01 0
8-Dec-16 TGOLD100 DE16 47212 47212 47187 47187 0 47212 47187 0
8-Dec-16 TGOLD100 FE17 47236 47236 47211 47211 0 47236 47211 0
8-Dec-16 TGOLD100 JA17 47220 47220 47196 47196 0 47220 47196 0
8-Dec-16 TGOLD50 DE16 47212 47212 47187 47187 0 47212 47187 0
8-Dec-16 TGOLD50 FE17 47236 47236 47211 47211 0 47236 47211 0
8-Dec-16 TGOLD50 JA17 47220 47220 47196 47196 0 47220 47196 0
8-Dec-16 TOLAGOLD FRI 49300 49606 49159 49606 16 49522 49606 0
8-Dec-16 TOLAGOLD MON 49527 49527 49378 49378 0 49527 49378 0
8-Dec-16 TOLAGOLD THU 49416 49416 49394 49394 0 49416 49394 0
8-Dec-16 TOLAGOLD TUE 49532 49532 49384 49384 0 49532 49384 0
8-Dec-16 TOLAGOLD WED 49537 49537 49388 49388 0 49537 49388 0
8-Dec-16 WHEAT DE16 3408 3408 3408 3408 0 3408 3408 0
=============================================================================================================