Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (December 15, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
12-Dec-17 GO1OZ FE18 1244.3 1248 1238.5 1245.8 1,506 1244.3 1245.8 5,529
12-Dec-17 SL10 MA18 15.788 15.833 15.657 15.738 619 15.738 15.738 2,508
12-Dec-17 SNP500 DE17 2663 2669 2661.25 2666.25 830 2657.25 2666.25 736
12-Dec-17 SL100OZ MA18 15.782 15.823 15.657 15.738 195 15.738 15.738 689
12-Dec-17 CRUDE10 FE18 58 58.59 56.87 57.25 1,279 58.02 57.25 464
12-Dec-17 CRUDE100 FE18 58.2 58.52 56.92 57.25 423 58.02 57.25 445
12-Dec-17 GO10OZ FE18 1245.3 1247.7 1238.3 1245.8 621 1244.3 1245.8 444
12-Dec-17 NGAS1K JA18 2.808 2.841 2.677 2.69 200 2.8 2.69 327
12-Dec-17 PLATINUM5 JA18 888.8 890.5 873.3 879.8 276 887.9 879.8 274
12-Dec-17 SL500OZ MA18 15.772 15.797 15.642 15.738 243 15.738 15.738 171
12-Dec-17 GOLDGBPUSD FE18 1.3347 1.3376 1.3306 1.3315 301 1.334 1.3315 125
12-Dec-17 GOLDUSDJPY FE18 113.579 113.78 113.398 113.534 221 113.506 113.534 101
12-Dec-17 NSDQ100 DE17 6402 6404.75 6376 6386.5 129 6386.75 6386.5 71
12-Dec-17 COPPER MA18 3.013 3.026 3.004 3.024 116 3.012 3.024 59
12-Dec-17 GOLDEURUSD FE18 1.1771 1.1786 1.1719 1.1742 109 1.1783 1.1742 45
12-Dec-17 GO100OZ FE18 1245.5 1246.4 1238.8 1245.8 84 1244.3 1245.8 44
12-Dec-17 DJIA DE17 24430 24550 24422 24528 66 24363 24528 43
12-Dec-17 CRUDE1000 FE18 58.35 58.45 56.91 57.25 123 58.02 57.25 33
12-Dec-17 GOLDAUDCAD FE18 0.9704 0.9737 0.9702 0.9729 43 0.9681 0.9729 29
12-Dec-17 GOLDAUDUSD FE18 0.7536 0.7576 0.7536 0.7558 67 0.7531 0.7558 27
12-Dec-17 PLATINUM50 JA18 889.3 889.3 875 879.8 17 887.9 879.8 23
12-Dec-17 GOLDUSDCAD FE18 1.2849 1.2885 1.2817 1.2873 32 1.2855 1.2873 19
12-Dec-17 BRENT10 FE18 65.19 65.74 63.4 63.61 52 64.62 63.61 17
12-Dec-17 NGAS10K JA18 2.79 2.79 2.69 2.69 3 2.8 2.69 9
12-Dec-17 SL5000OZ MA18 15.738 15.738 15.738 15.738 0 15.738 15.738 9
12-Dec-17 GOLDEURJPY FE18 133.542 133.542 133.295 133.307 10 133.755 133.307 5
12-Dec-17 GOLDGBPJPY FE18 151.62 151.62 151.038 151.175 41 151.406 151.175 5
12-Dec-17 GOLDUSDCHF FE18 0.9913 0.992 0.9897 0.9918 4 0.9916 0.9918 3
12-Dec-17 BRENT1000 FE18 64.5 64.5 63.61 63.61 2 64.62 63.61 2
12-Dec-17 GOLDEURGBP FE18 0.882 0.882 0.8818 0.8818 1 0.8833 0.8818 2
12-Dec-17 GOLDGBPCHF FE18 1.3227 1.3227 1.3206 1.3206 0 1.3227 1.3206 2
12-Dec-17 TOLAGOLD THU 51164 51686 51164 51686 1 51133 51686 1
12-Dec-17 BRENT100 FE18 65.65 65.65 63.61 63.61 24 64.62 63.61 0
12-Dec-17 COPPER25K MA18 3.012 3.024 3.012 3.024 0 3.012 3.024 0
12-Dec-17 CRUDE10 AP18 57.98 57.98 57.16 57.16 0 57.98 57.16 0
12-Dec-17 CRUDE10 MA18 58.01 58.01 57.21 57.21 0 58.01 57.21 0
12-Dec-17 CRUDE100 AP18 57.98 57.98 57.16 57.16 0 57.98 57.16 0
12-Dec-17 CRUDE100 MA18 58.01 58.01 57.21 57.21 0 58.01 57.21 0
12-Dec-17 GO100OZ AP18 1248.6 1250.1 1248.6 1250.1 0 1248.6 1250.1 0
12-Dec-17 GO100OZ JA18 1242.5 1243.9 1242.5 1243.9 0 1242.5 1243.9 0
12-Dec-17 GO10OZ AP18 1248.6 1250.1 1248.6 1250.1 0 1248.6 1250.1 0
12-Dec-17 GO10OZ JA18 1242.5 1243.9 1242.5 1243.9 0 1242.5 1243.9 0
12-Dec-17 GO1OZ AP18 1248.6 1250.1 1248.6 1250.1 0 1248.6 1250.1 0
12-Dec-17 GO1OZ JA18 1242.5 1243.9 1242.5 1243.9 0 1242.5 1243.9 0
12-Dec-17 GOLD DE17 43259 44349 43259 44349 0 43259 44349 0
12-Dec-17 GOLD FE18 43281 44371 43281 44371 0 43281 44371 0
12-Dec-17 GOLD JA18 43267 44357 43267 44357 0 43267 44357 0
12-Dec-17 GOLDAUDJPY FE18 85.95 85.95 85.803 85.803 1 85.477 85.803 0
12-Dec-17 GOLDCHFJPY FE18 114.467 114.473 114.467 114.473 0 114.467 114.473 0
12-Dec-17 GOLDEURAUD FE18 1.561 1.561 1.5537 1.5537 8 1.5646 1.5537 0
12-Dec-17 GOLDEURCAD FE18 1.5146 1.5146 1.5115 1.5115 0 1.5146 1.5115 0
12-Dec-17 GOLDEURCHF FE18 1.1683 1.1683 1.1646 1.1646 0 1.1683 1.1646 0
12-Dec-17 GOLDKILO DE17 43225 44313 43225 44313 0 43225 44313 0
12-Dec-17 GOLDKILO FE18 43246 44335 43246 44335 0 43246 44335 0
12-Dec-17 GOLDKILO JA18 43232 44321 43232 44321 0 43232 44321 0
12-Dec-17 MINIGOLD FRI 44522 45635 44522 45635 0 44522 45635 0
12-Dec-17 MINIGOLD MON 44530 45643 44530 45643 0 44530 45643 0
12-Dec-17 MINIGOLD THU 44515 45627 44515 45627 0 44515 45627 0
12-Dec-17 MINIGOLD TUE 44553 45666 44553 45666 0 44553 45666 0
12-Dec-17 MINIGOLD WED 44507 45674 44507 45674 0 44507 45674 0
12-Dec-17 MTOLAGOLD FRI 51138 51691 51138 51691 0 51138 51691 0
12-Dec-17 MTOLAGOLD MON 51143 51696 51143 51696 0 51143 51696 0
12-Dec-17 MTOLAGOLD THU 51133 51686 51133 51686 0 51133 51686 0
12-Dec-17 MTOLAGOLD TUE 51855 51855 51701 51701 0 51855 51701 0
12-Dec-17 MTOLAGOLD WED 51128 51677 51128 51677 0 51128 51677 0
12-Dec-17 SL10 FE18 15.698 15.7 15.698 15.7 0 15.698 15.7 0
12-Dec-17 SL10 JA18 15.658 15.66 15.658 15.66 0 15.658 15.66 0
12-Dec-17 SL100OZ FE18 15.698 15.7 15.698 15.7 0 15.698 15.7 0
12-Dec-17 SL100OZ JA18 15.658 15.66 15.658 15.66 0 15.658 15.66 0
12-Dec-17 SL500OZ FE18 15.698 15.7 15.698 15.7 0 15.698 15.7 0
12-Dec-17 SL500OZ JA18 15.658 15.66 15.658 15.66 0 15.658 15.66 0
12-Dec-17 TGOLD100 DE17 50416 51686 50416 51686 0 50416 51686 0
12-Dec-17 TGOLD50 DE17 50416 51686 50416 51686 0 50416 51686 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.