Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (January 31, 2017).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
30-Jan-17 GO1OZ AP17 1194.8 1201.4 1190 1198.4 2,772 1193.6 1198.4 2,613
30-Jan-17 CRUDE100 MA17 53 53.45 52.44 52.69 1,517 53.12 52.69 2,322
30-Jan-17 CRUDE10 MA17 53.03 53.45 52.44 52.69 3,540 53.12 52.69 1,990
30-Jan-17 GO10OZ AP17 1194.8 1201.2 1190.9 1198.4 554 1193.6 1198.4 698
30-Jan-17 SL10 MA17 17.162 17.3 17.077 17.138 733 17.142 17.138 685
30-Jan-17 SL100OZ MA17 17.202 17.272 17.093 17.138 304 17.142 17.138 605
30-Jan-17 GOLDUSDJPY AP17 114.885 114.93 113.482 113.62 904 115.094 113.618 276
30-Jan-17 GOLDGBPUSD AP17 1.258 1.2591 1.247 1.2481 640 1.255 1.2481 190
30-Jan-17 SL500OZ MA17 17.202 17.293 17.082 17.138 443 17.142 17.138 89
30-Jan-17 GOLDEURUSD AP17 1.0715 1.074 1.0622 1.0695 752 1.0698 1.0695 81
30-Jan-17 COPPER MA17 2.7035 2.7035 2.6385 2.6668 87 2.6893 2.6668 77
30-Jan-17 GO100OZ AP17 1195 1200.8 1190.9 1198.4 59 1193.6 1198.4 31
30-Jan-17 GOLDUSDCAD AP17 1.3135 1.3162 1.308 1.3116 116 1.3138 1.3116 19
30-Jan-17 GOLDUSDCHF AP17 0.997 1.0035 0.994 0.9954 76 0.9992 0.9954 14
30-Jan-17 BRENT10 AP17 55.67 55.76 55.27 55.39 19 55.59 55.39 13
30-Jan-17 GOLDAUDUSD AP17 0.7551 0.7563 0.7536 0.755 38 0.7551 0.755 13
30-Jan-17 ICOTTON MA17 74.91 75.17 74.51 74.51 18 74.85 74.51 9
30-Jan-17 BRENT100 AP17 55.43 55.72 55.15 55.39 6 55.59 55.39 0
30-Jan-17 CRUDE10 AP17 53.66 53.66 53.27 53.27 0 53.66 53.27 0
30-Jan-17 CRUDE10 MY17 54.19 54.19 53.85 53.85 0 54.19 53.85 0
30-Jan-17 BRENT10 MA17 55.4 55.67 55.39 55.58 7 55.4 55.58 0
30-Jan-17 BRENT100 MA17 55.4 55.58 55.4 55.58 0 55.4 55.58 0
30-Jan-17 CRUDE100 AP17 53.66 53.66 53.27 53.27 0 53.66 53.27 0
30-Jan-17 CRUDE100 MY17 54.19 54.19 53.85 53.85 0 54.19 53.85 0
30-Jan-17 GO100OZ JU17 1196.8 1201.5 1196.8 1201.5 0 1196.8 1201.5 0
30-Jan-17 GO100OZ MA17 1192.1 1197 1192.1 1197 0 1192.1 1197 0
30-Jan-17 GO10OZ JU17 1196.8 1201.5 1196.8 1201.5 0 1196.8 1201.5 0
30-Jan-17 GO10OZ MA17 1192.1 1197 1192.1 1197 0 1192.1 1197 0
30-Jan-17 GO1OZ JU17 1196.8 1201.5 1196.8 1201.5 0 1196.8 1201.5 0
30-Jan-17 GO1OZ MA17 1192.1 1197 1192.1 1197 0 1192.1 1197 0
30-Jan-17 GOLD AP17 41338 41611 41338 41611 0 41338 41611 0
30-Jan-17 GOLD FE17 41327 41601 41327 41601 0 41327 41601 0
30-Jan-17 GOLD MA17 41332 41605 41332 41605 0 41332 41605 0
30-Jan-17 GOLDKILO AP17 41321 41594 41321 41594 0 41321 41594 0
30-Jan-17 GOLDKILO FE17 41307 41580 41307 41580 0 41307 41580 0
30-Jan-17 GOLDKILO MA17 41313 41586 41313 41586 0 41313 41586 0
30-Jan-17 IRRI6W 02FE17 3253 3253 3252 3252 0 3253 3252 0
30-Jan-17 KIBOR3M DE17 93.6 93.6 93.6 93.6 0 93.6 93.6 0
30-Jan-17 MINIGOLD FRI 42598 42869 42598 42869 0 42598 42869 0
30-Jan-17 MINIGOLD MON 42605 42877 42605 42877 0 42605 42877 0
30-Jan-17 MINIGOLD THU 42591 42862 42591 42862 0 42591 42862 0
30-Jan-17 MINIGOLD TUE 42576 42899 42576 42899 0 42576 42899 0
30-Jan-17 MINIGOLD WED 42584 42855 42584 42855 0 42584 42855 0
30-Jan-17 MTOLAGOLD FRI 50128 50320 50128 50320 0 50128 50320 0
30-Jan-17 MTOLAGOLD MON 50050 50326 50050 50326 0 50050 50326 0
30-Jan-17 MTOLAGOLD THU 50123 50316 50123 50316 0 50123 50316 0
30-Jan-17 MTOLAGOLD TUE 50113 50113 50092 50092 0 50113 50092 0
30-Jan-17 MTOLAGOLD WED 50118 50310 50118 50310 0 50118 50310 0
30-Jan-17 PALMOLEIN FE17 4264 4264 4262 4262 0 4264 4262 0
30-Jan-17 RICEIRRI6 FE17 3261 3261 3259 3259 0 3261 3259 0
30-Jan-17 SL10 AP17 17.172 17.172 17.168 17.168 0 17.172 17.168 0
30-Jan-17 SL10 MY17 17.202 17.202 17.201 17.201 0 17.202 17.201 0
30-Jan-17 SL100OZ AP17 17.172 17.172 17.168 17.168 0 17.172 17.168 0
30-Jan-17 SL100OZ MY17 17.202 17.202 17.201 17.201 0 17.202 17.201 0
30-Jan-17 SL500OZ AP17 17.172 17.172 17.168 17.168 0 17.172 17.168 0
30-Jan-17 SL500OZ MY17 17.202 17.202 17.201 17.201 0 17.202 17.201 0
30-Jan-17 SUGAR FE17 55.74 55.74 55.71 55.71 0 55.74 55.71 0
30-Jan-17 TGOLD100 AP17 48197 48515 48197 48515 0 48197 48515 0
30-Jan-17 TGOLD100 FE17 48180 48498 48180 48498 0 48180 48498 0
30-Jan-17 TGOLD100 MA17 48187 48505 48187 48505 0 48187 48505 0
30-Jan-17 TGOLD50 AP17 48197 48515 48197 48515 0 48197 48515 0
30-Jan-17 TGOLD50 FE17 48180 48498 48180 48498 0 48180 48498 0
30-Jan-17 TGOLD50 MA17 48187 48505 48187 48505 0 48187 48505 0
30-Jan-17 TOLAGOLD FRI 50128 50320 50128 50320 0 50128 50320 0
30-Jan-17 TOLAGOLD MON 50050 50326 50050 50326 0 50050 50326 0
30-Jan-17 TOLAGOLD THU 50123 50316 50123 50316 0 50123 50316 0
30-Jan-17 TOLAGOLD TUE 49506 50092 49481 50092 160 50113 50092 0
30-Jan-17 TOLAGOLD WED 50118 50310 50118 50310 0 50118 50310 0
30-Jan-17 WHEAT FE17 3411 3411 3409 3409 0 3411 3409 0
============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.