Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (December 14, 2016).
======================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
======================================================================================================================
13-Dec-16 GO1OZ FE17 1166 1166.5 1156.5 1160.6 1,651 1163.9 1160.6 2,540
13-Dec-16 CRUDE100 FE17 53.58 54.35 53.35 53.82 1,026 53.29 53.82 2,058
13-Dec-16 CRUDE10 FE17 53.55 54.38 53.34 53.82 3,337 53.29 53.82 928
13-Dec-16 GO10OZ FE17 1166 1166 1157 1160.6 361 1163.9 1160.6 625
13-Dec-16 SL10 MA17 17.162 17.233 16.848 16.978 1,912 17.152 16.978 590
13-Dec-16 SL100OZ MA17 17.178 17.223 16.848 16.978 109 17.152 16.978 505
13-Dec-16 GOLDUSDJPY FE17 114.857 115.468 114.8 115.145 436 115.065 115.145 232
13-Dec-16 GOLDGBPUSD FE17 1.2672 1.2728 1.266 1.2667 308 1.267 1.2667 143
13-Dec-16 GOLDEURUSD FE17 1.0629 1.0663 1.0607 1.0628 107 1.0635 1.0628 118
13-Dec-16 MTOLAGOLD THU 49308 49308 48886 48886 100 49034 48886 100
13-Dec-16 SL500OZ MA17 17.198 17.223 16.822 16.978 118 17.152 16.978 71
13-Dec-16 GO100OZ FE17 1161.7 1165.1 1156.5 1160.6 29 1163.9 1160.6 59
13-Dec-16 ICOTTON MA17 71.6 72.35 71.31 71.91 55 71.57 71.91 50
13-Dec-16 GOLDUSDCAD FE17 1.3123 1.3142 1.3105 1.3123 5 1.3144 1.3123 33
13-Dec-16 GOLDUSDCHF FE17 1.0135 1.0135 1.0116 1.0123 13 1.0138 1.0123 23
13-Dec-16 COPPER MA17 2.602 2.6235 2.5715 2.5963 48 2.6078 2.5963 19
13-Dec-16 GOLDAUDUSD FE17 0.748 0.752 0.748 0.7502 16 0.749 0.7502 7
13-Dec-16 CRUDE10 AP17 54.79 55.36 54.79 55.36 0 54.79 55.36 0
13-Dec-16 CRUDE10 MA17 54.14 54.71 54.14 54.71 0 54.14 54.71 0
13-Dec-16 CRUDE100 AP17 54.79 55.36 54.79 55.36 0 54.79 55.36 0
13-Dec-16 CRUDE100 MA17 54.14 54.71 54.14 54.71 0 54.14 54.71 0
13-Dec-16 GO100OZ AP17 1166.4 1166.4 1163.4 1163.4 0 1166.4 1163.4 0
13-Dec-16 GO100OZ JA17 1162.4 1162.4 1159.4 1159.4 0 1162.4 1159.4 0
13-Dec-16 GO10OZ AP17 1166.4 1166.4 1163.4 1163.4 0 1166.4 1163.4 0
13-Dec-16 GO10OZ JA17 1162.4 1162.4 1159.4 1159.4 0 1162.4 1159.4 0
13-Dec-16 GO1OZ AP17 1166.4 1166.4 1163.4 1163.4 0 1166.4 1163.4 0
13-Dec-16 GO1OZ JA17 1162.4 1162.4 1159.4 1159.4 0 1162.4 1159.4 0
13-Dec-16 GOLD DE16 40128 40128 40081 40081 0 40128 40081 0
13-Dec-16 GOLD FE17 40143 40143 40096 40096 0 40143 40096 0
13-Dec-16 GOLD JA17 40134 40134 40087 40087 0 40134 40087 0
13-Dec-16 GOLDKILO DE16 40108 40108 40061 40061 0 40108 40061 0
13-Dec-16 GOLDKILO FE17 40126 40126 40078 40078 0 40126 40078 0
13-Dec-16 GOLDKILO JA17 40115 40115 40068 40068 0 40115 40068 0
13-Dec-16 IRRI6W 15DE16 3177 3177 3176 3176 0 3177 3176 0
13-Dec-16 KIBOR3M DE16 93.98 93.98 93.97 93.97 0 93.98 93.97 0
13-Dec-16 MINIGOLD FRI 41363 41363 41310 41310 0 41363 41310 0
13-Dec-16 MINIGOLD MON 41370 41370 41317 41317 0 41370 41317 0
13-Dec-16 MINIGOLD THU 41356 41356 41303 41303 0 41356 41303 0
13-Dec-16 MINIGOLD TUE 41121 41338 41121 41338 0 41121 41338 0
13-Dec-16 MINIGOLD WED 41349 41349 41292 41292 0 41349 41292 0
13-Dec-16 MTOLAGOLD FRI 49040 49040 48892 48892 0 49040 48892 0
13-Dec-16 MTOLAGOLD MON 49044 49044 48896 48896 0 49044 48896 0
13-Dec-16 MTOLAGOLD TUE 48718 48902 48718 48902 0 48718 48902 0
13-Dec-16 MTOLAGOLD WED 49030 49030 48864 48864 0 49030 48864 0
13-Dec-16 PALMOLEIN DE16 4202 4202 4201 4201 0 4202 4201 0
13-Dec-16 PALMOLEIN JA17 4225 4225 4225 4225 0 4225 4225 0
13-Dec-16 RICEIRRI6 DE16 3177 3177 3176 3176 0 3177 3176 0
13-Dec-16 RICEIRRI6 JA17 3194 3194 3194 3194 0 3194 3194 0
13-Dec-16 SL10 FE17 17.115 17.115 16.938 16.938 0 17.115 16.938 0
13-Dec-16 SL10 JA17 17.105 17.105 16.928 16.928 0 17.105 16.928 0
13-Dec-16 SL100OZ FE17 17.115 17.115 16.938 16.938 0 17.115 16.938 0
13-Dec-16 SL100OZ JA17 17.105 17.105 16.928 16.928 0 17.105 16.928 0
13-Dec-16 SL500OZ FE17 17.115 17.115 16.938 16.938 0 17.115 16.938 0
13-Dec-16 SL500OZ JA17 17.105 17.105 16.928 16.928 0 17.105 16.928 0
13-Dec-16 SUGAR DE16 61.67 61.67 61.66 61.66 0 61.67 61.66 0
13-Dec-16 SUGAR FE17 62.25 62.25 62.24 62.24 0 62.25 62.24 0
13-Dec-16 SUGAR JA17 61.97 61.97 61.95 61.95 0 61.97 61.95 0
13-Dec-16 TGOLD100 DE16 46781 46781 46726 46726 0 46781 46726 0
13-Dec-16 TGOLD100 FE17 46803 46803 46748 46748 0 46803 46748 0
13-Dec-16 TGOLD100 JA17 46789 46789 46734 46734 0 46789 46734 0
13-Dec-16 TGOLD50 DE16 46781 46781 46726 46726 0 46781 46726 0
13-Dec-16 TGOLD50 FE17 46803 46803 46748 46748 0 46803 46748 0
13-Dec-16 TGOLD50 JA17 46789 46789 46734 46734 0 46789 46734 0
13-Dec-16 TOLAGOLD FRI 49040 49040 48892 48892 0 49040 48892 0
13-Dec-16 TOLAGOLD MON 49044 49044 48896 48896 0 49044 48896 0
13-Dec-16 TOLAGOLD THU 49034 49034 48886 48886 0 49034 48886 0
13-Dec-16 TOLAGOLD TUE 48718 48902 48718 48902 0 48718 48902 0
13-Dec-16 TOLAGOLD WED 49030 49030 48864 48864 0 49030 48864 0
13-Dec-16 WHEAT DE16 3405 3405 3405 3405 0 3405 3405 0
======================================================================================================================
NOTE: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.