Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (November 17, 2017).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
16-Nov-17 GO1OZ DE17 1278.8 1281.5 1275.1 1278.6 1,768 1278.6 1278.6 4,996
16-Nov-17 SNP500 DE17 2567.25 2588.5 2567.25 2585.75 275 2565.25 2585.75 921
16-Nov-17 CRUDE10 JA18 55.51 55.81 55.2 55.42 742 55.47 55.42 754
16-Nov-17 CRUDE100 JA18 55.57 55.82 55.18 55.42 316 55.47 55.42 634
16-Nov-17 SL10 DE17 16.998 17.112 16.952 17.078 151 16.978 17.078 584
16-Nov-17 SL100OZ DE17 16.993 17.108 16.962 17.078 136 16.978 17.078 566
16-Nov-17 TOLAGOLD MON 53508 53516 53015 53015 400 53142 53015 400
16-Nov-17 GO10OZ DE17 1278.9 1281.5 1274.8 1278.6 434 1278.6 1278.6 309
16-Nov-17 GOLDEURUSD DE17 1.1787 1.1794 1.176 1.1767 260 1.1795 1.1767 233
16-Nov-17 DJIA DE17 23279 23465 23279 23435 255 23256 23435 220
16-Nov-17 GOLDUSDJPY DE17 112.996 113.291 112.797 113.046 221 112.772 113.046 197
16-Nov-17 GOLDGBPUSD DE17 1.3176 1.321 1.314 1.3191 454 1.3172 1.3191 164
16-Nov-17 NSDQ100 DE17 6275.5 6354.25 6275.5 6351.75 208 6262 6351.75 151
16-Nov-17 SL500OZ DE17 16.988 17.113 16.947 17.078 307 16.978 17.078 141
16-Nov-17 NGAS1K DE17 3.09 3.105 3.05 3.068 161 3.082 3.068 109
16-Nov-17 COPPER DE17 3.06 3.0785 3.042 3.053 55 3.05 3.053 89
16-Nov-17 BRENT10 JA18 61.97 62.05 61.32 61.44 45 61.83 61.44 78
16-Nov-17 PLATINUM5 JA18 933.7 937 930.9 934.8 221 933.8 934.8 69
16-Nov-17 CRUDE1000 JA18 55.58 55.58 55.29 55.42 6 55.47 55.42 46
16-Nov-17 GO100OZ DE17 1275.8 1281 1275.5 1278.6 38 1278.6 1278.6 34
16-Nov-17 GOLDAUDUSD DE17 0.7582 0.7598 0.7582 0.7591 11 0.7591 0.7591 34
16-Nov-17 GOLDUSDCAD DE17 1.276 1.2765 1.2738 1.2752 58 1.2763 1.2752 30
16-Nov-17 GOLDUSDCHF DE17 0.9898 0.9941 0.9898 0.9941 13 0.988 0.9941 11
16-Nov-17 PLATINUM50 JA18 933.7 937 931.8 934.8 14 933.8 934.8 8
16-Nov-17 BRENT100 JA18 61.83 61.83 61.44 61.44 0 61.83 61.44 7
16-Nov-17 BRENT1000 JA18 61.83 61.83 61.44 61.44 0 61.83 61.44 5
16-Nov-17 GOLDEURJPY DE17 133.202 133.202 132.77 133.017 7 133.011 133.017 4
16-Nov-17 NGAS10K DE17 3.064 3.068 3.064 3.068 1 3.082 3.068 4
16-Nov-17 SL5000OZ DE17 16.978 17.078 16.978 17.078 0 16.978 17.078 4
16-Nov-17 GOLDGBPJPY DE17 148.904 149.112 148.904 149.112 2 148.538 149.112 3
16-Nov-17 COPPER25K DE17 3.059 3.059 3.053 3.053 1 3.05 3.053 1
16-Nov-17 GOLDEURGBP DE17 0.8915 0.8925 0.8915 0.8921 3 0.8955 0.8921 1
16-Nov-17 CRUDE10 FE18 55.61 55.61 55.54 55.54 0 55.61 55.54 0
16-Nov-17 CRUDE10 MA18 55.74 55.74 55.64 55.64 0 55.74 55.64 0
16-Nov-17 CRUDE100 FE18 55.61 55.61 55.54 55.54 0 55.61 55.54 0
16-Nov-17 CRUDE100 MA18 55.74 55.74 55.64 55.64 0 55.74 55.64 0
16-Nov-17 GO100OZ FE18 1282.9 1283 1282.9 1283 0 1282.9 1283 0
16-Nov-17 GO100OZ JA18 1280.8 1280.8 1280.8 1280.8 0 1280.8 1280.8 0
16-Nov-17 GO10OZ FE18 1282.9 1283 1282.9 1283 0 1282.9 1283 0
16-Nov-17 GO10OZ JA18 1280.8 1280.8 1280.8 1280.8 0 1280.8 1280.8 0
16-Nov-17 GO1OZ FE18 1282.9 1283 1282.9 1283 0 1282.9 1283 0
16-Nov-17 GO1OZ JA18 1280.8 1280.8 1280.8 1280.8 0 1280.8 1280.8 0
16-Nov-17 GOLD DE17 44251 44251 44234 44234 0 44251 44234 0
16-Nov-17 GOLD FE18 44276 44276 44258 44258 0 44276 44258 0
16-Nov-17 GOLD JA18 44259 44259 44242 44242 0 44259 44242 0
16-Nov-17 GOLDKILO DE17 44216 44216 44199 44199 0 44216 44199 0
16-Nov-17 GOLDKILO FE18 44241 44241 44224 44224 0 44241 44224 0
16-Nov-17 GOLDKILO JA18 44225 44225 44207 44207 0 44225 44207 0
16-Nov-17 MINIGOLD FRI 45499 45528 45499 45528 0 45499 45528 0
16-Nov-17 MINIGOLD MON 45507 45507 45481 45481 0 45507 45481 0
16-Nov-17 MINIGOLD THU 45545 45545 45520 45520 0 45545 45520 0
16-Nov-17 MINIGOLD TUE 45530 45530 45505 45505 0 45530 45505 0
16-Nov-17 MINIGOLD WED 45537 45537 45512 45512 0 45537 45512 0
16-Nov-17 MTOLAGOLD FRI 53137 53137 53010 53010 0 53137 53010 0
16-Nov-17 MTOLAGOLD MON 53504 53504 52488 53015 800 53142 53015 0
16-Nov-17 MTOLAGOLD THU 53443 53443 53030 53030 0 53443 53030 0
16-Nov-17 MTOLAGOLD TUE 53147 53147 53020 53020 0 53147 53020 0
16-Nov-17 MTOLAGOLD WED 53152 53152 53025 53025 0 53152 53025 0
16-Nov-17 SL10 MA18 17.073 17.171 17.073 17.171 0 17.073 17.171 0
16-Nov-17 SL100OZ JA18 17.008 17.108 17.008 17.108 0 17.008 17.108 0
16-Nov-17 SL100OZ MA18 17.073 17.171 17.073 17.171 0 17.073 17.171 0
16-Nov-17 SL500OZ JA18 17.008 17.108 17.008 17.108 0 17.008 17.108 0
16-Nov-17 SL500OZ MA18 17.073 17.171 17.073 17.171 0 17.073 17.171 0
16-Nov-17 TGOLD100 DE17 51573 51573 51553 51553 0 51573 51553 0
16-Nov-17 TGOLD100 FE18 51605 51605 51584 51584 0 51605 51584 0
16-Nov-17 TGOLD100 JA18 51583 51583 51562 51562 0 51583 51562 0
16-Nov-17 TGOLD50 DE17 51573 51573 51553 51553 0 51573 51553 0
16-Nov-17 TGOLD50 FE18 51605 51605 51584 51584 0 51605 51584 0
16-Nov-17 TGOLD50 JA18 51583 51583 51562 51562 0 51583 51562 0
16-Nov-17 TOLAGOLD FRI 52518 53010 52518 53010 7 53137 53010 0
16-Nov-17 TOLAGOLD THU 53443 53443 53030 53030 0 53443 53030 0
16-Nov-17 TOLAGOLD TUE 53147 53147 53020 53020 0 53147 53020 0
16-Nov-17 TOLAGOLD WED 53152 53152 53025 53025 0 53152 53025 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.