Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (December 22, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
21-Dec-17 GO1OZ FE18 1269.7 1272.5 1266 1271.8 3,269 1268.8 1271.8 4,368
21-Dec-17 SL10 MA18 16.25 16.283 16.153 16.202 333 16.228 16.202 2,427
21-Dec-17 CRUDE10 FE18 58.08 58.4 57.64 58.27 927 58.08 58.27 1,040
21-Dec-17 SP500 MA18 2686.5 2693.5 2685.75 2691 18 2685.25 2691 718
21-Dec-17 SL100OZ MA18 16.258 16.287 16.153 16.202 157 16.228 16.202 665
21-Dec-17 CRUDE100 FE18 58.08 58.35 57.66 58.27 278 58.08 58.27 435
21-Dec-17 GO10OZ FE18 1270.9 1272.1 1267 1271.8 276 1268.8 1271.8 421
21-Dec-17 COPPER MA18 3.193 3.221 3.1855 3.215 64 3.199 3.215 239
21-Dec-17 NGAS1K JA18 2.656 2.665 2.567 2.618 146 2.646 2.618 222
21-Dec-17 SL500OZ MA18 16.262 16.283 16.162 16.202 91 16.228 16.202 211
21-Dec-17 PLATINUM5 JA18 919 922 914.6 918.4 292 920.2 918.4 139
21-Dec-17 GOLDEURUSD FE18 1.1864 1.1884 1.185 1.1877 113 1.188 1.1877 132
21-Dec-17 GOLDUSDJPY FE18 113.36 113.6 113.224 113.297 179 113.406 113.297 117
21-Dec-17 NSDQ100 MA18 6479 6520.5 6479 6497.5 93 6494.75 6497.5 107
21-Dec-17 NGAS1K FE18 2.655 2.655 2.579 2.608 50 2.644 2.608 106
21-Dec-17 GOLDGBPUSD FE18 1.3372 1.3385 1.3335 1.3385 223 1.3388 1.3385 105
21-Dec-17 BRENT10 FE18 64.48 64.84 64.23 64.76 106 64.54 64.76 49
21-Dec-17 GOLDUSDCAD FE18 1.2829 1.2831 1.2705 1.2742 104 1.283 1.2742 41
21-Dec-17 CRUDE1000 FE18 57.9 58.27 57.73 58.27 34 58.08 58.27 30
21-Dec-17 DJ MA18 24746 24848 24719 24810 57 24757 24810 28
21-Dec-17 GO100OZ FE18 1270.9 1271.8 1267.3 1271.8 13 1268.8 1271.8 24
21-Dec-17 GOLDAUDUSD FE18 0.7664 0.7704 0.7662 0.7704 15 0.7666 0.7704 15
21-Dec-17 BRENT100 FE18 64.78 64.85 64.76 64.76 12 64.54 64.76 12
21-Dec-17 GOLDEURJPY FE18 134.559 134.824 134.517 134.541 21 134.722 134.541 12
21-Dec-17 GOLDEURGBP FE18 0.8874 0.8874 0.8873 0.8873 0 0.8874 0.8873 10
21-Dec-17 SL5000OZ MA18 16.283 16.283 16.157 16.202 6 16.228 16.202 10
21-Dec-17 GOLDUSDCHF FE18 0.9854 0.99 0.9854 0.9881 18 0.9865 0.9881 9
21-Dec-17 NGAS10K JA18 2.567 2.661 2.567 2.618 12 2.646 2.618 8
21-Dec-17 PLATINUM50 JA18 915.6 921.6 914.8 918.4 21 920.2 918.4 8
21-Dec-17 GOLDGBPJPY FE18 151.465 151.803 151.407 151.645 15 151.827 151.645 7
21-Dec-17 GOLDAUDCAD FE18 0.9787 0.9815 0.9787 0.9815 6 0.9834 0.9815 5
21-Dec-17 ICOTTON MA18 76.09 77.48 76.09 77.48 2 75.57 77.48 4
21-Dec-17 GOLDEURAUD FE18 1.5499 1.5499 1.5417 1.5417 0 1.5499 1.5417 2
21-Dec-17 GOLDGBPCHF FE18 1.3207 1.3226 1.3207 1.3226 0 1.3207 1.3226 2
21-Dec-17 MTOLAGOLD THU 53115 53123 52729 52729 2 52564 52729 2
21-Dec-17 COPPER25K MA18 3.208 3.215 3.208 3.215 1 3.199 3.215 1
21-Dec-17 GOLDEURCAD FE18 1.5241 1.5241 1.5131 1.5131 0 1.5241 1.5131 1
21-Dec-17 NGAS10K FE18 2.644 2.644 2.608 2.608 0 2.644 2.608 1
21-Dec-17 BRENT1000 FE18 64.54 64.76 64.54 64.76 0 64.54 64.76 0
21-Dec-17 CRUDE10 AP18 58.11 58.3 58.11 58.3 0 58.11 58.3 0
21-Dec-17 CRUDE10 MA18 58.12 58.31 58.12 58.31 0 58.12 58.31 0
21-Dec-17 CRUDE100 AP18 58.11 58.3 58.11 58.3 0 58.11 58.3 0
21-Dec-17 CRUDE100 MA18 58.12 58.31 58.12 58.31 0 58.12 58.31 0
21-Dec-17 GO100OZ AP18 1273.3 1276.3 1273.3 1276.3 0 1273.3 1276.3 0
21-Dec-17 GO100OZ JA18 1266.9 1269.9 1266.9 1269.9 0 1266.9 1269.9 0
21-Dec-17 GO10OZ AP18 1273.3 1276.3 1273.3 1276.3 0 1273.3 1276.3 0
21-Dec-17 GO10OZ JA18 1266.9 1269.9 1266.9 1269.9 0 1266.9 1269.9 0
21-Dec-17 GO1OZ AP18 1273.3 1276.3 1273.3 1276.3 0 1273.3 1276.3 0
21-Dec-17 GO1OZ JA18 1266.9 1269.9 1266.9 1269.9 0 1266.9 1269.9 0
21-Dec-17 GOLD FE18 44972 45283 44972 45283 0 44972 45283 0
21-Dec-17 GOLD JA18 44964 45273 44964 45273 0 44964 45273 0
21-Dec-17 GOLD MA18 44986 45297 44986 45297 0 44986 45297 0
21-Dec-17 GOLDAUDJPY FE18 86.93 87.355 86.93 87.272 3 86.925 87.272 0
21-Dec-17 GOLDCHFJPY FE18 114.957 114.957 114.657 114.657 0 114.957 114.657 0
21-Dec-17 GOLDEURCHF FE18 1.1719 1.1735 1.1719 1.1735 0 1.1719 1.1735 0
21-Dec-17 GOLDKILO FE18 44936 45247 44936 45247 0 44936 45247 0
21-Dec-17 GOLDKILO JA18 44929 45237 44929 45237 0 44929 45237 0
21-Dec-17 GOLDKILO MA18 44950 45261 44950 45261 0 44950 45261 0
21-Dec-17 MINIGOLD FRI 46249 46605 46249 46605 0 46249 46605 0
21-Dec-17 MINIGOLD MON 46257 46557 46257 46557 0 46257 46557 0
21-Dec-17 MINIGOLD THU 46296 46597 46296 46597 0 46296 46597 0
21-Dec-17 MINIGOLD TUE 46280 46581 46280 46581 0 46280 46581 0
21-Dec-17 MINIGOLD WED 46288 46589 46288 46589 0 46288 46589 0
21-Dec-17 MTOLAGOLD FRI 52592 52593 52592 52593 0 52592 52593 0
21-Dec-17 MTOLAGOLD MON 52597 52714 52597 52714 0 52597 52714 0
21-Dec-17 MTOLAGOLD TUE 52602 52719 52602 52719 0 52602 52719 0
21-Dec-17 MTOLAGOLD WED 52607 52724 52607 52724 0 52607 52724 0
21-Dec-17 SL10 FE18 16.188 16.188 16.162 16.162 0 16.188 16.162 0
21-Dec-17 SL10 JA18 16.158 16.158 16.122 16.122 0 16.158 16.122 0
21-Dec-17 SL100OZ JA18 16.158 16.158 16.122 16.122 0 16.158 16.122 0
21-Dec-17 SL500OZ JA18 16.158 16.158 16.122 16.122 0 16.158 16.122 0
21-Dec-17 TGOLD100 JA18 52404 52764 52404 52764 0 52404 52764 0
21-Dec-17 TGOLD50 JA18 52404 52764 52404 52764 0 52404 52764 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.