Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (February 22, 2017).
=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
21-Feb-17 CRUDE10 AP17 53.96 55.05 53.96 54.41 4,457 53.93 54.41 2,885
21-Feb-17 GO1OZ AP17 1238 1240 1227 1237.4 6,644 1238.9 1237.4 1,917
21-Feb-17 CRUDE100 AP17 53.95 55 53.95 54.41 4,559 53.93 54.41 1,510
21-Feb-17 SL10 MA17 17.983 18.068 17.828 17.972 1,421 18.053 17.972 694
21-Feb-17 SL100OZ MA17 17.96 18.057 17.833 17.972 405 18.053 17.972 538
21-Feb-17 GO10OZ AP17 1237.5 1240 1226.8 1237.4 1,432 1238.9 1237.4 506
21-Feb-17 GOLDEURUSD AP17 1.0605 1.0605 1.0528 1.0548 387 1.0618 1.0548 391
21-Feb-17 GOLDGBPUSD AP17 1.248 1.2485 1.2405 1.2474 590 1.2462 1.2474 197
21-Feb-17 GOLDUSDJPY AP17 113.269 113.77 113.269 113.589 703 113.113 113.589 172
21-Feb-17 SL10 MY17 18.082 18.127 17.898 18.045 160 18.125 18.045 92
21-Feb-17 SL500OZ MA17 17.968 18.063 17.817 17.972 208 18.053 17.972 67
21-Feb-17 COPPER MA17 2.754 2.754 2.736 2.7403 37 2.7498 2.7403 61
21-Feb-17 GOLDUSDCAD AP17 1.3118 1.3163 1.3118 1.3144 66 1.3092 1.3144 42
21-Feb-17 GOLDUSDCHF AP17 1.0053 1.0104 1.0053 1.0087 61 1.0026 1.0087 39
21-Feb-17 GOLDAUDUSD AP17 0.7677 0.7682 0.7656 0.7682 38 0.7687 0.7682 38
21-Feb-17 TOLAGOLD FRI 51699 51699 51656 51656 0 51699 51656 28
21-Feb-17 SL100OZ MY17 18.073 18.138 17.898 18.045 84 18.125 18.045 23
21-Feb-17 BRENT10 AP17 56.24 57.25 56.24 56.7 18 56.15 56.7 20
21-Feb-17 GO100OZ AP17 1236.2 1239.6 1226.7 1237.4 97 1238.9 1237.4 17
21-Feb-17 SL500OZ MY17 18.107 18.108 17.897 18.045 165 18.125 18.045 10
21-Feb-17 COPPER MY17 2.767 2.7675 2.75 2.753 11 2.7648 2.753 6
21-Feb-17 BRENT10 MY17 57.1 57.1 56.8 56.8 2 56.34 56.8 2
21-Feb-17 ICOTTON MA17 73.19 73.86 73.67 73.75 9 73.19 73.75 0
21-Feb-17 BRENT100 AP17 56.15 56.7 56.15 56.7 0 56.15 56.7 0
21-Feb-17 BRENT100 MY17 56.34 56.8 56.34 56.8 0 56.34 56.8 0
21-Feb-17 CRUDE10 JU17 54.5 54.86 54.5 54.86 0 54.5 54.86 0
21-Feb-17 CRUDE10 MY17 54.26 54.68 54.26 54.68 0 54.26 54.68 0
21-Feb-17 CRUDE100 JU17 54.5 54.86 54.5 54.86 0 54.5 54.86 0
21-Feb-17 CRUDE100 MY17 54.26 54.68 54.26 54.68 0 54.26 54.68 0
21-Feb-17 GO100OZ JU17 1242.1 1242.1 1240.7 1240.7 0 1242.1 1240.7 0
21-Feb-17 GO100OZ MA17 1237.5 1237.5 1236.1 1236.1 0 1237.5 1236.1 0
21-Feb-17 GO10OZ JU17 1242.1 1242.1 1240.7 1240.7 0 1242.1 1240.7 0
21-Feb-17 GO10OZ MA17 1237.5 1237.5 1236.1 1236.1 0 1237.5 1236.1 0
21-Feb-17 GO1OZ JU17 1242.1 1242.1 1240.7 1240.7 0 1242.1 1240.7 0
21-Feb-17 GO1OZ MA17 1237.5 1237.5 1236.1 1236.1 0 1237.5 1236.1 0
21-Feb-17 GOLD AP17 42813 42813 42767 42767 0 42813 42767 0
21-Feb-17 GOLD MA17 42804 42804 42758 42758 0 42804 42758 0
21-Feb-17 GOLD MY17 42827 42827 42780 42780 0 42827 42780 0
21-Feb-17 GOLDKILO AP17 42779 42779 42733 42733 0 42779 42733 0
21-Feb-17 GOLDKILO MA17 42769 42769 42723 42723 0 42769 42723 0
21-Feb-17 GOLDKILO MY17 42792 42792 42746 42746 0 42792 42746 0
21-Feb-17 ICOTTON MY17 75.66 75.66 75.66 75.66 0 0 75.66 0
21-Feb-17 IRRI6W 23FE17 3252 3252 3251 3251 0 3252 3251 0
21-Feb-17 KIBOR3M MA17 94.03 94.03 94.03 94.03 0 94.03 94.03 0
21-Feb-17 MINIGOLD FRI 44053 44053 43999 43999 0 44053 43999 0
21-Feb-17 MINIGOLD MON 44060 44060 44007 44007 0 44060 44007 0
21-Feb-17 MINIGOLD THU 44045 44045 43992 43992 0 44045 43992 0
21-Feb-17 MINIGOLD TUE 44083 44083 44029 44029 0 44083 44029 0
21-Feb-17 MINIGOLD WED 44038 44038 44037 44037 0 44038 44037 0
21-Feb-17 MTOLAGOLD FRI 51699 51699 51656 51656 0 51699 51656 0
21-Feb-17 MTOLAGOLD MON 51704 51704 51660 51660 0 51704 51660 0
21-Feb-17 MTOLAGOLD THU 51694 51694 51650 51650 0 51694 51650 0
21-Feb-17 MTOLAGOLD TUE 51596 51666 51596 51666 0 51596 51666 0
21-Feb-17 MTOLAGOLD WED 51689 51689 51334 51334 0 51689 51334 0
21-Feb-17 PALMOLEIN MA17 4197 4197 4196 4196 0 4197 4196 0
21-Feb-17 RICEIRRI6 MA17 3263 3263 3262 3262 0 3263 3262 0
21-Feb-17 SL10 AP17 18.089 18.089 18.012 18.012 0 18.089 18.012 0
21-Feb-17 SL100OZ AP17 18.089 18.089 18.012 18.012 0 18.089 18.012 0
21-Feb-17 SL500OZ AP17 18.089 18.089 18.012 18.012 0 18.089 18.012 0
21-Feb-17 SUGAR MA17 55.78 55.78 55.77 55.77 0 55.78 55.77 0
21-Feb-17 TGOLD100 AP17 49896 49896 49843 49843 0 49896 49843 0
21-Feb-17 TGOLD100 MA17 49885 49885 49832 49832 0 49885 49832 0
21-Feb-17 TGOLD100 MY17 49914 49914 49860 49860 0 49914 49860 0
21-Feb-17 TGOLD50 AP17 49896 49896 49843 49843 0 49896 49843 0
21-Feb-17 TGOLD50 MA17 49885 49885 49832 49832 0 49885 49832 0
21-Feb-17 TGOLD50 MY17 49914 49914 49860 49860 0 49914 49860 0
21-Feb-17 TOLAGOLD MON 51704 51704 51660 51660 0 51704 51660 0
21-Feb-17 TOLAGOLD THU 51694 51694 51650 51650 0 51694 51650 0
21-Feb-17 TOLAGOLD TUE 51596 51666 51596 51666 0 51596 51666 0
21-Feb-17 TOLAGOLD WED 51689 51689 51334 51334 0 51689 51334 0
21-Feb-17 WHEAT MA17 3413 3413 3413 3413 0 3413 3413 0
=================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.