Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (November 27, 2017).
=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
24-Nov-17 GO1OZ DE17 1290.7 1292.6 1285 1287.7 1,121 1290.7 1287.7 5,342
24-Nov-17 CRUDE10 JA18 58.36 58.92 58.36 58.87 568 58.32 58.87 1,490
24-Nov-17 SNP500 DE17 2595.5 2600.75 2595.5 2600.75 7 2596 2600.75 986
24-Nov-17 GO1OZ FE18 1294.9 1296.7 1290 1292.1 231 1295 1292.1 586
24-Nov-17 SL100OZ DE17 17.102 17.102 16.952 17.003 59 17.073 17.003 550
24-Nov-17 SL10 DE17 17.092 17.118 16.953 17.003 200 17.073 17.003 436
24-Nov-17 GOLDUSDJPY DE17 111.385 111.569 111.316 111.569 106 111.191 111.569 432
24-Nov-17 CRUDE100 JA18 58.39 58.92 58.39 58.87 249 58.32 58.87 429
24-Nov-17 GO10OZ DE17 1290.4 1291.8 1285.3 1287.7 196 1290.7 1287.7 360
24-Nov-17 SL10 MA18 17.212 17.212 17.083 17.103 111 17.178 17.103 312
24-Nov-17 COPPER DE17 3.15 3.1743 3.15 3.1743 25 3.1468 3.1743 181
24-Nov-17 GOLDGBPUSD DE17 1.3301 1.3365 1.3277 1.3335 190 1.3301 1.3335 181
24-Nov-17 NGAS1K DE17 2.916 2.923 2.796 2.818 56 2.906 2.818 176
24-Nov-17 NSDQ100 DE17 6391.75 6415 6391.75 6411.75 82 6381 6411.75 170
24-Nov-17 GOLDEURUSD DE17 1.1853 1.1946 1.184 1.1927 228 1.1852 1.1927 160
24-Nov-17 BRENT10 JA18 63.4 63.79 63.4 63.77 34 63.28 63.77 120
24-Nov-17 PLATINUM5 JA18 939 945.3 935.9 945.3 182 935.2 945.3 119
24-Nov-17 DJIA DE17 23491 23555 23487 23515 82 23477 23515 116
24-Nov-17 GO10OZ FE18 1295.8 1295.9 1290 1292.1 86 1295 1292.1 98
24-Nov-17 SL500OZ DE17 17.062 17.118 16.932 17.003 94 17.073 17.003 94
24-Nov-17 NGAS1K JA18 3.012 3.018 2.91 2.923 44 3.003 2.923 76
24-Nov-17 COPPER MA18 3.172 3.1963 3.172 3.1963 9 3.1683 3.1963 65
24-Nov-17 BRENT10 FE18 62.93 63.37 62.93 63.37 0 62.93 63.37 64
24-Nov-17 SL100OZ MA18 17.228 17.228 17.098 17.103 6 17.178 17.103 46
24-Nov-17 SL500OZ MA18 17.208 17.218 17.083 17.103 15 17.178 17.103 39
24-Nov-17 GOLDUSDCAD DE17 1.2755 1.2755 1.2714 1.2714 2 1.2716 1.2714 33
24-Nov-17 CRUDE1000 JA18 58.62 58.87 58.62 58.87 7 58.32 58.87 28
24-Nov-17 GO100OZ DE17 1291.7 1292.5 1285.3 1287.7 10 1290.7 1287.7 27
24-Nov-17 GOLDAUDUSD DE17 0.7614 0.7618 0.7612 0.7612 3 0.7628 0.7612 24
24-Nov-17 GOLDUSDCHF DE17 0.9823 0.9823 0.979 0.9794 9 0.9819 0.9794 16
24-Nov-17 BRENT100 JA18 63.28 63.77 63.28 63.77 0 63.28 63.77 15
24-Nov-17 PLATINUM50 JA18 941.7 945.3 936.5 945.3 19 935.2 945.3 8
24-Nov-17 BRENT100 FE18 63.39 63.39 63.37 63.37 1 62.93 63.37 7
24-Nov-17 GO100OZ FE18 1296 1296 1292.1 1292.1 5 1295 1292.1 7
24-Nov-17 GOLDGBPJPY DE17 148.111 148.918 148.111 148.76 49 147.887 148.76 7
24-Nov-17 NGAS10K DE17 2.906 2.906 2.818 2.818 0 2.906 2.818 7
24-Nov-17 GOLDEURJPY DE17 131.874 133.116 131.874 133.065 13 131.781 133.065 6
24-Nov-17 GOLDEURGBP DE17 0.8926 0.8945 0.8889 0.8945 18 0.891 0.8945 5
24-Nov-17 SL5000OZ DE17 17.018 17.018 17.003 17.003 1 17.073 17.003 4
24-Nov-17 SL5000OZ MA18 17.053 17.103 17.053 17.103 1 17.178 17.103 2
24-Nov-17 COPPER25K DE17 3.1625 3.1743 3.1625 3.1743 1 3.1468 3.1743 1
24-Nov-17 COPPER25K MA18 3.1683 3.1963 3.1683 3.1963 0 3.1683 3.1963 1
24-Nov-17 NGAS10K JA18 3.003 3.003 2.923 2.923 0 3.003 2.923 1
24-Nov-17 BRENT1000 JA18 63.28 63.77 63.28 63.77 0 63.28 63.77 0
24-Nov-17 CRUDE10 MA18 58.18 58.62 58.18 58.62 0 58.18 58.62 0
24-Nov-17 CRUDE100 FE18 58.28 58.8 58.28 58.8 0 58.28 58.8 0
24-Nov-17 CRUDE100 MA18 58.18 58.62 58.18 58.62 0 58.18 58.62 0
24-Nov-17 GO100OZ JA18 1292.9 1292.9 1289.9 1289.9 0 1292.9 1289.9 0
24-Nov-17 GO10OZ JA18 1292.9 1292.9 1289.9 1289.9 0 1292.9 1289.9 0
24-Nov-17 GO1OZ JA18 1292.9 1292.9 1289.9 1289.9 0 1292.9 1289.9 0
24-Nov-17 GOLD DE17 44715 44715 44601 44601 0 44715 44601 0
24-Nov-17 GOLDAUDCAD FE18 0.9691 0.9691 0.9691 0.9691 0 0 0.9691 0
24-Nov-17 GOLDAUDJPY FE18 84.792 84.792 84.792 84.792 0 0 84.792 0
24-Nov-17 GOLDAUDUSD FE18 0.7612 0.7612 0.7612 0.7612 0 0 0.7612 0
24-Nov-17 GOLDCHFJPY FE18 113.219 113.219 113.219 113.219 0 0 113.219 0
24-Nov-17 GOLDEURAUD FE18 1.5536 1.5536 1.5536 1.5536 0 0 1.5536 0
24-Nov-17 GOLDEURCAD FE18 1.5059 1.5059 1.5059 1.5059 0 0 1.5059 0
24-Nov-17 GOLDEURCHF FE18 1.1628 1.1628 1.1628 1.1628 0 0 1.1628 0
24-Nov-17 GOLDEURGBP FE18 0.8945 0.8945 0.8945 0.8945 0 0 0.8945 0
24-Nov-17 GOLDEURJPY FE18 133.065 133.065 133.065 133.065 0 0 133.065 0
24-Nov-17 GOLDEURUSD FE18 1.1927 1.1927 1.1927 1.1927 0 0 1.1927 0
24-Nov-17 GOLDGBPCHF FE18 1.3059 1.3059 1.3059 1.3059 0 0 1.3059 0
24-Nov-17 GOLDGBPJPY FE18 148.76 148.76 148.76 148.76 0 0 148.76 0
24-Nov-17 GOLDGBPUSD FE18 1.3335 1.3335 1.3335 1.3335 0 0 1.3335 0
24-Nov-17 GOLDKILO DE17 44680 44680 44566 44566 0 44680 44566 0
24-Nov-17 GOLDKILO FE18 44704 44704 44590 44590 0 44704 44590 0
24-Nov-17 GOLDKILO JA18 44688 44688 44574 44574 0 44688 44574 0
24-Nov-17 GOLDUSDCAD FE18 1.2714 1.2714 1.2714 1.2714 0 0 1.2714 0
24-Nov-17 GOLDUSDCHF FE18 0.9794 0.9794 0.9794 0.9794 0 0 0.9794 0
24-Nov-17 GOLDUSDJPY FE18 111.569 111.569 111.569 111.569 0 0 111.569 0
24-Nov-17 IRRI6W 30NO17 3275 3275 3274 3274 0 3275 3274 0
24-Nov-17 KIBOR3M DE17 93.95 93.95 93.94 93.94 0 93.95 93.94 0
24-Nov-17 MINIGOLD FRI 46017 46017 45879 45879 0 46017 45879 0
24-Nov-17 MINIGOLD MON 45970 45970 45887 45887 0 45970 45887 0
24-Nov-17 MINIGOLD TUE 45994 45994 45856 45856 0 45994 45856 0
24-Nov-17 MTOLAGOLD MON 53565 53565 53482 53482 0 53565 53482 0
24-Nov-17 MTOLAGOLD TUE 53570 53570 53429 53429 0 53570 53429 0
24-Nov-17 SL10 JA18 17.103 17.103 17.03 17.03 0 17.103 17.03 0
24-Nov-17 SL100OZ JA18 17.103 17.103 17.03 17.03 0 17.103 17.03 0
24-Nov-17 SL500OZ JA18 17.103 17.103 17.03 17.03 0 17.103 17.03 0
24-Nov-17 SUGAR DE17 45.86 45.86 45.85 45.85 0 45.86 45.85 0
24-Nov-17 TGOLD100 DE17 52114 52114 51981 51981 0 52114 51981 0
24-Nov-17 TGOLD50 DE17 52114 52114 51981 51981 0 52114 51981 0
24-Nov-17 TOLAGOLD TUE 53570 53570 53429 53429 0 53570 53429 0
=================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.