Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (April 18, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
17-Apr-17 GO1OZ JU17 1293.9 1297.5 1283 1285.9 3,410 1289.8 1285.9 2,140
17-Apr-17 CRUDE10 JU17 53.39 53.61 53.02 53.21 2,899 53.39 53.21 1,322
17-Apr-17 CRUDE100 JU17 53.33 53.6 53 53.21 522 53.39 53.21 1,315
17-Apr-17 SL10 MY17 18.602 18.627 18.367 18.412 1,752 18.522 18.412 684
17-Apr-17 SL100OZ MY17 18.602 18.628 18.398 18.412 149 18.522 18.412 616
17-Apr-17 GO10OZ JU17 1293.9 1297.5 1283.1 1285.9 382 1289.8 1285.9 558
17-Apr-17 GOLDUSDJPY JU17 108.9 109.013 108.15 108.93 628 109.141 108.93 481
17-Apr-17 COPPER MY17 2.57 2.6075 2.57 2.5968 296 2.567 2.5968 189
17-Apr-17 GOLDGBPUSD JU17 1.253 1.2593 1.253 1.2565 167 1.2504 1.2565 141
17-Apr-17 SL500OZ MY17 18.633 18.633 18.357 18.412 148 18.522 18.412 141
17-Apr-17 GOLDAUDUSD JU17 0.7589 0.7606 0.7589 0.7589 6 0.7569 0.7589 129
17-Apr-17 GOLDEURUSD JU17 1.0615 1.0668 1.0612 1.0644 83 1.0614 1.0644 95
17-Apr-17 GOLDUSDCHF JU17 1.0048 1.0048 1.0026 1.0042 4 1.0057 1.0042 54
17-Apr-17 TOLAGOLD THU 53088 53088 52640 52640 0 53088 52640 50
17-Apr-17 BRENT10 JU17 55.77 55.93 55.38 55.49 15 55.68 55.49 28
17-Apr-17 GO100OZ JU17 1296.3 1297.5 1283.6 1285.9 29 1289.8 1285.9 23
17-Apr-17 GOLDUSDCAD JU17 1.332 1.3325 1.3272 1.3319 48 1.3324 1.3319 22
17-Apr-17 ICOTTON MY17 75.7 77.16 75.7 77.16 54 75.13 77.16 14
17-Apr-17 TOLAGOLD WED 52433 52636 52433 52636 1 53082 52636 7
17-Apr-17 TOLAGOLD MON 52812 52999 52650 52650 3 53058 52650 3
17-Apr-17 BRENT100 JU17 55.68 55.68 55.49 55.49 0 55.68 55.49 1
17-Apr-17 CRUDE10 AU17 53.95 53.95 53.85 53.85 0 53.95 53.85 0
17-Apr-17 CRUDE10 JY17 53.7 53.7 53.57 53.57 0 53.7 53.57 0
17-Apr-17 CRUDE100 AU17 53.95 53.95 53.85 53.85 0 53.95 53.85 0
17-Apr-17 CRUDE100 JY17 53.7 53.7 53.57 53.57 0 53.7 53.57 0
17-Apr-17 GO100OZ AU17 1293.1 1293.1 1289.1 1289.1 0 1293.1 1289.1 0
17-Apr-17 GO100OZ MY17 1288.2 1288.2 1284.3 1284.3 0 1288.2 1284.3 0
17-Apr-17 GO10OZ AU17 1293.1 1293.1 1289.1 1289.1 0 1293.1 1289.1 0
17-Apr-17 GO10OZ MY17 1288.2 1288.2 1284.3 1284.3 0 1288.2 1284.3 0
17-Apr-17 GO1OZ AU17 1293.1 1293.1 1289.1 1289.1 0 1293.1 1289.1 0
17-Apr-17 GO1OZ MY17 1288.2 1288.2 1284.3 1284.3 0 1288.2 1284.3 0
17-Apr-17 GOLD AP17 44108 44108 43878 43878 0 44108 43878 0
17-Apr-17 GOLD JU17 44130 44130 43899 43899 0 44130 43899 0
17-Apr-17 GOLD MY17 44116 44116 43885 43885 0 44116 43885 0
17-Apr-17 GOLDKILO AP17 44074 44074 43844 43844 0 44074 43844 0
17-Apr-17 GOLDKILO JU17 44096 44096 43865 43865 0 44096 43865 0
17-Apr-17 GOLDKILO MY17 44082 44082 43851 43851 0 44082 43851 0
17-Apr-17 IRRI6W 20AP17 3279 3279 3277 3277 0 3279 3277 0
17-Apr-17 KIBOR3M JU17 93.88 93.91 93.88 93.91 0 93.88 93.91 0
17-Apr-17 MINIGOLD FRI 45379 45379 45136 45136 0 45379 45136 0
17-Apr-17 MINIGOLD MON 45386 45386 45143 45143 0 45386 45143 0
17-Apr-17 MINIGOLD THU 45371 45371 45128 45128 0 45371 45128 0
17-Apr-17 MINIGOLD TUE 45355 45355 45316 45316 0 45355 45316 0
17-Apr-17 MINIGOLD WED 45363 45363 45120 45120 0 45363 45120 0
17-Apr-17 MTOLAGOLD FRI 53058 53058 52646 52646 0 53058 52646 0
17-Apr-17 MTOLAGOLD MON 53058 53058 52650 52650 0 53058 52650 0
17-Apr-17 MTOLAGOLD THU 53088 53088 52640 52640 0 53088 52640 0
17-Apr-17 MTOLAGOLD TUE 53078 53126 53078 53126 0 53078 53126 0
17-Apr-17 MTOLAGOLD WED 53082 53082 52636 52636 0 53082 52636 0
17-Apr-17 PALMOLEIN MY17 4012 4012 4009 4009 0 4012 4009 0
17-Apr-17 RICEIRRI6 MY17 3293 3293 3291 3291 0 3293 3291 0
17-Apr-17 SL10 JU17 18.558 18.558 18.452 18.452 0 18.558 18.452 0
17-Apr-17 SL10 JY17 18.595 18.595 18.487 18.487 0 18.595 18.487 0
17-Apr-17 SL100OZ JU17 18.558 18.558 18.452 18.452 0 18.558 18.452 0
17-Apr-17 SL100OZ JY17 18.595 18.595 18.487 18.487 0 18.595 18.487 0
17-Apr-17 SL500OZ JU17 18.558 18.558 18.452 18.452 0 18.558 18.452 0
17-Apr-17 SL500OZ JY17 18.595 18.595 18.487 18.487 0 18.595 18.487 0
17-Apr-17 SUGAR AP17 50.51 50.51 50.48 50.48 0 50.51 50.48 0
17-Apr-17 SUGAR JU17 51.06 51.06 51.02 51.02 0 51.06 51.02 0
17-Apr-17 SUGAR MY17 50.76 50.76 50.72 50.72 0 50.76 50.72 0
17-Apr-17 TGOLD100 AP17 51407 51407 51138 51138 0 51407 51138 0
17-Apr-17 TGOLD100 JU17 51434 51434 51165 51165 0 51434 51165 0
17-Apr-17 TGOLD100 MY17 51416 51416 51147 51147 0 51416 51147 0
17-Apr-17 TGOLD50 AP17 51407 51407 51138 51138 0 51407 51138 0
17-Apr-17 TGOLD50 JU17 51434 51434 51165 51165 0 51434 51165 0
17-Apr-17 TGOLD50 MY17 51416 51416 51147 51147 0 51416 51147 0
17-Apr-17 TOLAGOLD FRI 53058 53058 52646 52646 0 53058 52646 0
17-Apr-17 TOLAGOLD TUE 53078 53126 53078 53126 0 53078 53126 0
17-Apr-17 WHEAT AP17 3203 3203 3201 3201 0 3203 3201 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.