Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (February 14, 2017).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
13-Feb-17 GO1OZ AP17 1234 1234 1220.5 1227.6 3,398 1235.1 1227.6 3,232
13-Feb-17 CRUDE100 AP17 54.35 54.37 53.3 53.38 1,314 54.28 53.38 1,824
13-Feb-17 CRUDE10 AP17 54.35 54.38 53.29 53.38 3,789 54.28 53.38 1,449
13-Feb-17 GO10OZ AP17 1233 1233.5 1220.5 1227.6 680 1235.1 1227.6 725
13-Feb-17 SL100OZ MA17 17.938 18.002 17.753 17.828 198 17.963 17.828 592
13-Feb-17 SL10 MA17 17.922 18.002 17.768 17.828 455 17.963 17.828 450
13-Feb-17 GOLDUSDJPY AP17 113.692 114.154 113.46 113.641 984 113.402 113.641 289
13-Feb-17 GOLDEURUSD AP17 1.062 1.0658 1.059 1.0598 334 1.0638 1.0598 239
13-Feb-17 GOLDGBPUSD AP17 1.2479 1.2541 1.2479 1.2529 428 1.2489 1.2529 161
13-Feb-17 GOLDUSDCAD AP17 1.3098 1.3115 1.307 1.307 85 1.3085 1.307 137
13-Feb-17 COPPER MA17 2.772 2.8205 2.772 2.7853 178 2.7733 2.7853 114
13-Feb-17 SL500OZ MA17 17.927 17.962 17.787 17.828 78 17.963 17.828 58
13-Feb-17 BRENT10 AP17 56.65 56.65 55.53 55.57 21 56.66 55.57 34
13-Feb-17 GO100OZ AP17 1234 1234 1221.4 1227.6 65 1235.1 1227.6 29
13-Feb-17 MTOLAGOLD WED 51865 51873 51230 51230 20 51531 51230 20
13-Feb-17 ICOTTON MA17 76.1 76.8 76.1 76.65 8 75.85 76.65 15
13-Feb-17 GOLDAUDUSD AP17 0.7672 0.7672 0.7638 0.7646 18 0.7678 0.7646 14
13-Feb-17 GOLDUSDCHF AP17 1.0026 1.0061 1.0025 1.0058 8 1.0028 1.0058 13
13-Feb-17 TOLAGOLD WED 51531 51531 51230 51230 0 51531 51230 1
13-Feb-17 BRENT100 AP17 56.3 56.44 55.57 55.57 2 56.66 55.57 0
13-Feb-17 CRUDE10 JU17 55.13 55.13 54.2 54.2 0 55.13 54.2 0
13-Feb-17 CRUDE10 MY17 54.73 54.73 53.82 53.82 0 54.73 53.82 0
13-Feb-17 CRUDE100 JU17 55.13 55.13 54.2 54.2 0 55.13 54.2 0
13-Feb-17 CRUDE100 MY17 54.73 54.73 53.82 53.82 0 54.73 53.82 0
13-Feb-17 GO100OZ JU17 1238.2 1238.2 1230.7 1230.7 0 1238.2 1230.7 0
13-Feb-17 GO100OZ MA17 1234 1234 1226.6 1226.6 0 1234 1226.6 0
13-Feb-17 GO10OZ JU17 1238.2 1238.2 1230.7 1230.7 0 1238.2 1230.7 0
13-Feb-17 GO10OZ MA17 1234 1234 1226.6 1226.6 0 1234 1226.6 0
13-Feb-17 GO1OZ JU17 1238.2 1238.2 1230.7 1230.7 0 1238.2 1230.7 0
13-Feb-17 GO1OZ MA17 1234 1234 1226.6 1226.6 0 1234 1226.6 0
13-Feb-17 GOLD AP17 42733 42733 42490 42490 0 42733 42490 0
13-Feb-17 GOLD FE17 42712 42712 42470 42470 0 42712 42470 0
13-Feb-17 GOLD MA17 42719 42719 42477 42477 0 42719 42477 0
13-Feb-17 GOLDKILO AP17 42698 42698 42456 42456 0 42698 42456 0
13-Feb-17 GOLDKILO FE17 42677 42677 42435 42435 0 42677 42435 0
13-Feb-17 GOLDKILO MA17 42684 42684 42442 42442 0 42684 42442 0
13-Feb-17 IRRI6W 16FE17 3253 3253 3252 3252 0 3253 3252 0
13-Feb-17 KIBOR3M DE17 93.65 93.66 93.65 93.66 0 93.65 93.66 0
13-Feb-17 MINIGOLD FRI 43973 43973 43721 43721 0 43973 43721 0
13-Feb-17 MINIGOLD MON 43981 43981 43728 43728 0 43981 43728 0
13-Feb-17 MINIGOLD THU 43966 43966 43714 43714 0 43966 43714 0
13-Feb-17 MINIGOLD TUE 43951 43951 43751 43751 0 43951 43751 0
13-Feb-17 MINIGOLD WED 43958 43958 43706 43706 0 43958 43706 0
13-Feb-17 MTOLAGOLD FRI 51541 51541 51240 51240 0 51541 51240 0
13-Feb-17 MTOLAGOLD MON 51242 51246 51242 51246 0 51242 51246 0
13-Feb-17 MTOLAGOLD THU 51536 51536 51236 51236 0 51536 51236 0
13-Feb-17 MTOLAGOLD TUE 51526 51526 51416 51416 0 51526 51416 0
13-Feb-17 PALMOLEIN FE17 4264 4264 4231 4231 0 4264 4231 0
13-Feb-17 PALMOLEIN MA17 4284 4284 4252 4252 0 4284 4252 0
13-Feb-17 RICEIRRI6 FE17 3253 3253 3251 3251 0 3253 3251 0
13-Feb-17 RICEIRRI6 MA17 3268 3268 3267 3267 0 3268 3267 0
13-Feb-17 SL10 AP17 17.996 17.996 17.858 17.858 0 17.996 17.858 0
13-Feb-17 SL10 MY17 18.03 18.03 17.895 17.895 0 18.03 17.895 0
13-Feb-17 SL100OZ AP17 17.996 17.996 17.858 17.858 0 17.996 17.858 0
13-Feb-17 SL100OZ MY17 18.03 18.03 17.895 17.895 0 18.03 17.895 0
13-Feb-17 SL500OZ AP17 17.996 17.996 17.858 17.858 0 17.996 17.858 0
13-Feb-17 SL500OZ MY17 18.03 18.03 17.895 17.895 0 18.03 17.895 0
13-Feb-17 SUGAR FE17 55.6 55.6 55.57 55.57 0 55.6 55.57 0
13-Feb-17 TGOLD100 AP17 49804 49804 49521 49521 0 49804 49521 0
13-Feb-17 TGOLD100 FE17 49778 49778 49496 49496 0 49778 49496 0
13-Feb-17 TGOLD100 MA17 49786 49786 49504 49504 0 49786 49504 0
13-Feb-17 TGOLD50 AP17 49804 49804 49521 49521 0 49804 49521 0
13-Feb-17 TGOLD50 FE17 49778 49778 49496 49496 0 49778 49496 0
13-Feb-17 TGOLD50 MA17 49786 49786 49504 49504 0 49786 49504 0
13-Feb-17 TOLAGOLD FRI 51541 51541 51240 51240 0 51541 51240 0
13-Feb-17 TOLAGOLD MON 51242 51246 51242 51246 0 51242 51246 0
13-Feb-17 TOLAGOLD THU 51536 51536 51236 51236 0 51536 51236 0
13-Feb-17 TOLAGOLD TUE 51526 51526 51416 51416 0 51526 51416 0
13-Feb-17 WHEAT FE17 3403 3403 3401 3401 0 3403 3401 0
============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.