Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (March 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-Mar-17 GO1OZ JU17 1255.1 1255.1 1244 1245.4 3,481 1255.9 1245.4 1,820
30-Mar-17 CRUDE10 MY17 49.58 50.44 49.3 50.39 3,436 49.52 50.39 1,541
30-Mar-17 CRUDE100 MY17 49.54 50.45 49.36 50.39 954 49.52 50.39 1,194
30-Mar-17 SL10 MY17 18.243 18.307 18.1 18.142 1,074 18.272 18.142 768
30-Mar-17 SL100OZ MY17 18.222 18.31 18.09 18.142 127 18.272 18.142 517
30-Mar-17 GO10OZ JU17 1254.7 1254.7 1244 1245.4 637 1255.9 1245.4 467
30-Mar-17 GOLDUSDJPY JU17 111.19 111.96 111 111.89 822 111.021 111.893 221
30-Mar-17 COPPER MY17 2.6735 2.7175 2.656 2.6753 331 2.6748 2.6753 164
30-Mar-17 GOLDGBPUSD JU17 1.2437 1.2521 1.241 1.2469 290 1.2436 1.2469 158
30-Mar-17 GOLDEURUSD JU17 1.0753 1.0753 1.068 1.0675 245 1.0767 1.0675 128
30-Mar-17 GOLDAUDUSD JU17 0.767 0.7686 0.764 0.7645 30 0.7669 0.7645 109
30-Mar-17 SL500OZ MY17 18.183 18.292 18.09 18.142 188 18.272 18.142 101
30-Mar-17 GO100OZ JU17 1252.7 1253.7 1245 1245.4 40 1255.9 1245.4 20
30-Mar-17 GOLDUSDCAD JU17 1.3342 1.3351 1.328 1.3351 49 1.3331 1.3351 12
30-Mar-17 BRENT10 JU17 52.7 53.14 52.41 53.14 36 52.5 53.14 10
30-Mar-17 TOLAGOLD MON 52393 52393 51830 51830 0 52393 51830 10
30-Mar-17 GOLDUSDCHF JU17 0.9972 1.0012 0.997 1.0012 10 0.9961 1.0012 8
30-Mar-17 ICOTTON MY17 76.35 76.65 76.2 76.2 5 76.05 76.2 5
30-Mar-17 BRENT10 MY17 52.37 52.52 52.06 52.14 66 52.37 52.14 0
30-Mar-17 BRENT100 MY17 52.37 52.37 52.14 52.14 0 52.37 52.14 0
30-Mar-17 BRENT100 JU17 52.5 53.14 52.5 53.14 0 52.5 53.14 0
30-Mar-17 CRUDE10 JU17 50 50.82 50 50.82 0 50 50.82 0
30-Mar-17 CRUDE10 JY17 50.34 51.13 50.34 51.13 0 50.34 51.13 0
30-Mar-17 CRUDE100 JU17 50 50.82 50 50.82 0 50 50.82 0
30-Mar-17 CRUDE100 JY17 50.34 51.13 50.34 51.13 0 50.34 51.13 0
30-Mar-17 GO100OZ AU17 1259.2 1259.2 1249 1248.7 0 1259.2 1248.7 0
30-Mar-17 GO100OZ MY17 1254.2 1254.2 1244 1243.8 0 1254.2 1243.8 0
30-Mar-17 GO10OZ AU17 1259.2 1259.2 1249 1248.7 0 1259.2 1248.7 0
30-Mar-17 GO10OZ MY17 1254.2 1254.2 1244 1243.8 0 1254.2 1243.8 0
30-Mar-17 GO1OZ AU17 1259.2 1259.2 1249 1248.7 0 1259.2 1248.7 0
30-Mar-17 GO1OZ MY17 1254.2 1254.2 1244 1243.8 0 1254.2 1243.8 0
30-Mar-17 GOLD AP17 42986 42986 42599 42599 0 42986 42599 0
30-Mar-17 GOLD JU17 43009 43009 42622 42622 0 43009 42622 0
30-Mar-17 GOLD MY17 42994 42994 42607 42607 0 42994 42607 0
30-Mar-17 GOLDKILO AP17 42952 42952 42565 42565 0 42952 42565 0
30-Mar-17 GOLDKILO JU17 42974 42974 42587 42587 0 42974 42587 0
30-Mar-17 GOLDKILO MY17 42959 42959 42573 42573 0 42959 42573 0
30-Mar-17 IRRI6W 06AP17 3279 3279 3279 3279 0 0 3279 0
30-Mar-17 KIBOR3M MA17 93.92 93.92 93.89 93.89 0 93.92 93.89 0
30-Mar-17 MINIGOLD FRI 44217 44217 44072 44072 0 44217 44072 0
30-Mar-17 MINIGOLD MON 44224 44224 43825 43825 0 44224 43825 0
30-Mar-17 MINIGOLD THU 44159 44159 43863 43863 0 44159 43863 0
30-Mar-17 MINIGOLD TUE 44247 44247 43848 43848 0 44247 43848 0
30-Mar-17 MINIGOLD WED 44254 44254 43855 43855 0 44254 43855 0
30-Mar-17 MTOLAGOLD FRI 52388 52388 52125 52125 0 52388 52125 0
30-Mar-17 MTOLAGOLD MON 52393 52393 51830 51830 0 52393 51830 0
30-Mar-17 MTOLAGOLD THU 52320 52320 51846 51846 0 52320 51846 0
30-Mar-17 MTOLAGOLD TUE 52398 52398 51836 51836 0 52398 51836 0
30-Mar-17 MTOLAGOLD WED 52403 52403 51840 51840 0 52403 51840 0
30-Mar-17 PALMOLEIN AP17 3963 3963 3932 3932 0 3963 3932 0
30-Mar-17 RICEIRRI6 AP17 3286 3286 3285 3285 0 3286 3285 0
30-Mar-17 SL10 JU17 18.312 18.312 18.21 18.212 0 18.312 18.212 0
30-Mar-17 SL10 JY17 18.344 18.344 18.28 18.284 0 18.344 18.284 0
30-Mar-17 SL100OZ JU17 18.312 18.312 18.21 18.212 0 18.312 18.212 0
30-Mar-17 SL100OZ JY17 18.344 18.344 18.28 18.284 0 18.344 18.284 0
30-Mar-17 SL500OZ JU17 18.312 18.312 18.21 18.212 0 18.312 18.212 0
30-Mar-17 SL500OZ JY17 18.344 18.344 18.28 18.284 0 18.344 18.284 0
30-Mar-17 SUGAR AP17 50.64 50.64 50.64 50.64 0 50.64 50.64 0
30-Mar-17 TGOLD100 AP17 50098 50098 49647 49647 0 50098 49647 0
30-Mar-17 TGOLD100 JU17 50127 50127 49675 49675 0 50127 49675 0
30-Mar-17 TGOLD100 MY17 50107 50107 49656 49656 0 50107 49656 0
30-Mar-17 TGOLD50 AP17 50098 50098 49647 49647 0 50098 49647 0
30-Mar-17 TGOLD50 JU17 50127 50127 49675 49675 0 50127 49675 0
30-Mar-17 TGOLD50 MY17 50107 50107 49656 49656 0 50107 49656 0
30-Mar-17 TOLAGOLD FRI 52388 52388 52125 52125 0 52388 52125 0
30-Mar-17 TOLAGOLD THU 52320 52320 51846 51846 0 52320 51846 0
30-Mar-17 TOLAGOLD TUE 52398 52398 51836 51836 0 52398 51836 0
30-Mar-17 TOLAGOLD WED 52403 52403 51840 51840 0 52403 51840 0
30-Mar-17 WHEAT AP17 3212 3212 3211 3211 0 3212 3211 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.