Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (December 22, 2016).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
21-Dec-16 GO1OZ FE17 1131.6 1138.7 1132 1132.9 1,666 1133.4 1132.9 2,784
21-Dec-16 CRUDE100 FE17 53.6 53.77 52.35 52.54 1,112 53.34 52.54 1,896
21-Dec-16 CRUDE10 FE17 53.56 53.77 52.37 52.54 3,827 53.34 52.54 1,233
21-Dec-16 SL10 MA17 16.068 16.227 15.97 16 574 16.102 16 1,062
21-Dec-16 GO10OZ FE17 1132.9 1138.7 1132 1132.9 363 1133.4 1132.9 731
21-Dec-16 SL100OZ MA17 16.023 16.222 15.95 16 382 16.102 16 661
21-Dec-16 GOLDEURUSD FE17 1.0404 1.0453 1.039 1.0428 202 1.0392 1.0428 230
21-Dec-16 GOLDUSDJPY FE17 117.87 118.06 117.1 117.56 425 117.779 117.56 193
21-Dec-16 SL500OZ MA17 16.018 16.223 15.96 16 233 16.102 16 115
21-Dec-16 GOLDGBPUSD FE17 1.2353 1.2384 1.233 1.2357 112 1.2366 1.2357 109
21-Dec-16 COPPER MA17 2.504 2.52 2.495 2.4965 49 2.5008 2.4965 75
21-Dec-16 ICOTTON MA17 69.97 71 69.97 70.35 13 69.36 70.35 62
21-Dec-16 GOLDAUDUSD FE17 0.7256 0.728 0.725 0.7249 15 0.7257 0.7249 47
21-Dec-16 GOLDUSDCAD FE17 1.3365 1.3413 1.336 1.3405 32 1.3369 1.3405 32
21-Dec-16 GOLDUSDCHF FE17 1.0285 1.0285 1.023 1.0265 23 1.0286 1.0265 24
21-Dec-16 BRENT10 FE17 55.63 55.76 54.4 54.5 39 55.37 54.5 15
21-Dec-16 GO100OZ FE17 1133.5 1138.3 1132 1132.9 31 1133.4 1132.9 15
21-Dec-16 TOLAGOLD TUE 47757 47757 47752 47752 0 47757 47752 5
21-Dec-16 RCA WED 164 164 164 164 16,100 179 164 0
21-Dec-16 BRENT100 FE17 55.37 55.37 54.5 54.5 0 55.37 54.5 0
21-Dec-16 CRUDE10 AP17 54.84 54.84 54.12 54.12 0 54.84 54.12 0
21-Dec-16 CRUDE10 MA17 54.18 54.18 53.37 53.37 0 54.18 53.37 0
21-Dec-16 CRUDE100 AP17 54.84 54.84 54.12 54.12 0 54.84 54.12 0
21-Dec-16 CRUDE100 MA17 54.18 54.18 53.37 53.37 0 54.18 53.37 0
21-Dec-16 GO100OZ AP17 1136 1136 1136 1135.6 0 1136 1135.6 0
21-Dec-16 GO100OZ JA17 1131.8 1131.8 1131 1131.2 0 1131.8 1131.2 0
21-Dec-16 GO10OZ AP17 1136 1136 1136 1135.6 0 1136 1135.6 0
21-Dec-16 GO10OZ JA17 1131.8 1131.8 1131 1131.2 0 1131.8 1131.2 0
21-Dec-16 GO1OZ AP17 1136 1136 1136 1135.6 0 1136 1135.6 0
21-Dec-16 GO1OZ JA17 1131.8 1131.8 1131 1131.2 0 1131.8 1131.2 0
21-Dec-16 GOLD FE17 39378 39378 39348 39348 0 39378 39348 0
21-Dec-16 GOLD JA17 39370 39370 39342 39342 0 39370 39342 0
21-Dec-16 GOLD MA17 39356 39356 39356 39356 0 0 39356 0
21-Dec-16 GOLDKILO FE17 39360 39360 39328 39328 0 39360 39328 0
21-Dec-16 GOLDKILO JA17 39350 39350 39321 39321 0 39350 39321 0
21-Dec-16 GOLDKILO MA17 39338 39338 39338 39338 0 0 39338 0
21-Dec-16 IRRI6W 22DE16 3176 3176 3176 3176 0 3176 3176 0
21-Dec-16 MINIGOLD FRI 40590 40590 40561 40561 0 40590 40561 0
21-Dec-16 MINIGOLD MON 40597 40597 40568 40568 0 40597 40568 0
21-Dec-16 MINIGOLD THU 40583 40666 40583 40666 0 40583 40666 0
21-Dec-16 MINIGOLD TUE 40618 40618 40588 40588 0 40618 40588 0
21-Dec-16 MINIGOLD WED 40670 40670 40595 40595 0 40670 40595 0
21-Dec-16 MTOLAGOLD FRI 47747 47747 47742 47742 0 47747 47742 0
21-Dec-16 MTOLAGOLD MON 47752 47752 47747 47747 0 47752 47747 0
21-Dec-16 MTOLAGOLD THU 47742 47854 47742 47854 0 47742 47854 0
21-Dec-16 MTOLAGOLD TUE 47757 47757 47752 47752 0 47757 47752 0
21-Dec-16 MTOLAGOLD WED 47842 47842 47757 47757 0 47842 47757 0
21-Dec-16 PALMOLEIN FE17 4231 4240 4231 4240 0 4231 4240 0
21-Dec-16 PALMOLEIN JA17 4209 4219 4209 4219 0 4209 4219 0
21-Dec-16 RICEIRRI6 FE17 3206 3206 3205 3205 0 3206 3205 0
21-Dec-16 RICEIRRI6 JA17 3190 3190 3189 3189 0 3190 3189 0
21-Dec-16 SL10 FE17 16.082 16.082 15.98 15.98 0 16.082 15.98 0
21-Dec-16 SL10 JA17 16.062 16.062 15.95 15.95 0 16.062 15.95 0
21-Dec-16 SL100OZ FE17 16.082 16.082 15.98 15.98 0 16.082 15.98 0
21-Dec-16 SL100OZ JA17 16.062 16.062 15.95 15.95 0 16.062 15.95 0
21-Dec-16 SL500OZ FE17 16.082 16.082 15.98 15.98 0 16.082 15.98 0
21-Dec-16 SL500OZ JA17 16.062 16.062 15.95 15.95 0 16.062 15.95 0
21-Dec-16 SUGAR FE17 56.1 56.1 56.09 56.09 0 56.1 56.09 0
21-Dec-16 SUGAR JA17 55.83 55.83 55.82 55.82 0 55.83 55.82 0
21-Dec-16 TGOLD100 FE17 45910 45910 45871 45871 0 45910 45871 0
21-Dec-16 TGOLD100 JA17 45897 45897 45863 45863 0 45897 45863 0
21-Dec-16 TGOLD100 MA17 45884 45884 45884 45884 0 0 45884 0
21-Dec-16 TGOLD50 FE17 45910 45910 45871 45871 0 45910 45871 0
21-Dec-16 TGOLD50 JA17 45897 45897 45863 45863 0 45897 45863 0
21-Dec-16 TGOLD50 MA17 45884 45884 45884 45884 0 0 45884 0
21-Dec-16 TOLAGOLD FRI 47747 47747 47742 47742 0 47747 47742 0
21-Dec-16 TOLAGOLD MON 47752 47752 47747 47747 0 47752 47747 0
21-Dec-16 TOLAGOLD THU 47742 47854 47742 47854 0 47742 47854 0
21-Dec-16 TOLAGOLD WED 47842 47842 47757 47757 0 47842 47757 0
21-Dec-16 WHEAT JA17 3417 3417 3416 3416 0 3417 3416 0
=============================================================================================================