Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (January 19, 2018).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
18-Jan-18 GO1OZ FE18 1329.3 1333 1324.9 1325.9 2,218 1328.4 1325.9 3,112
18-Jan-18 SL10 MA18 16.998 17.133 16.928 16.932 190 17.012 16.932 1,239
18-Jan-18 SP500 MA18 2805.75 2807.75 2794.25 2800 35 2807.75 2800 1,079
18-Jan-18 CRUDE10 MA18 64.12 64.19 63.47 63.74 608 63.9 63.74 688
18-Jan-18 SL100OZ MA18 17.042 17.127 16.928 16.932 337 17.012 16.932 602
18-Jan-18 GO10OZ FE18 1329.5 1333.2 1325 1325.9 456 1328.4 1325.9 464
18-Jan-18 CRUDE100 MA18 64.16 64.22 63.47 63.74 375 63.9 63.74 405
18-Jan-18 GOLDGBPUSD FE18 1.3836 1.391 1.3804 1.3882 286 1.3861 1.3882 218
18-Jan-18 GOLDEURUSD FE18 1.2198 1.2265 1.218 1.2231 236 1.2218 1.2231 184
18-Jan-18 SL500OZ MA18 17.06 17.143 16.907 16.932 215 17.012 16.932 155
18-Jan-18 PLATINUM5 AP18 1004.6 1011.6 1001.2 1006.4 228 1005.6 1006.4 135
18-Jan-18 GOLDUSDJPY FE18 111.258 111.452 110.726 111.15 507 111.2 111.15 132
18-Jan-18 NSDQ100 MA18 6805 6836.75 6798.75 6822.5 78 6829.25 6822.5 121
18-Jan-18 NGAS1K FE18 3.239 3.24 3.077 3.208 198 3.266 3.208 101
18-Jan-18 GOLDUSDCAD FE18 1.2461 1.2475 1.2425 1.2425 25 1.2425 1.2425 95
18-Jan-18 BRENT10 MA18 68.92 69.57 68.91 69.18 59 69.35 69.18 80
18-Jan-18 COPPER MA18 3.1955 3.2115 3.1955 3.199 52 3.193 3.199 77
18-Jan-18 DJ MA18 26150 26150 25939 26020 351 26116 26020 54
18-Jan-18 GOLDUSDCHF FE18 0.965 0.965 0.9583 0.9595 26 0.9629 0.9595 47
18-Jan-18 GOLDAUDUSD FE18 0.7985 0.7994 0.7985 0.7994 1 0.8 0.7994 33
18-Jan-18 CRUDE1000 MA18 64.01 64.06 63.62 63.74 78 63.9 63.74 28
18-Jan-18 GO100OZ FE18 1326.9 1332.5 1325.6 1325.9 12 1328.4 1325.9 26
18-Jan-18 ICOTTON MA18 82.49 83.63 82.49 82.64 9 81.96 82.64 26
18-Jan-18 GOLDEURGBP FE18 0.8826 0.883 0.8803 0.8811 95 0.8815 0.8811 20
18-Jan-18 PLATINUM50 AP18 1003.3 1008.2 1003.3 1006.4 8 1005.6 1006.4 15
18-Jan-18 BRENT100 MA18 69.35 69.35 69.18 69.18 0 69.35 69.18 10
18-Jan-18 GOLDCHFJPY FE18 115.847 115.847 115.608 115.824 6 115.491 115.824 5
18-Jan-18 GOLDEURJPY FE18 135.645 135.992 135.645 135.928 4 135.868 135.928 5
18-Jan-18 GOLDGBPJPY FE18 153.855 154.279 153.855 154.279 16 154.139 154.279 5
18-Jan-18 SL5000OZ MA18 17.022 17.123 16.932 16.932 2 17.012 16.932 4
18-Jan-18 COPPER25K MA18 3.2075 3.2075 3.199 3.199 1 3.193 3.199 1
18-Jan-18 GOLDAUDCAD FE18 0.9907 0.9932 0.9907 0.9932 4 0.9939 0.9932 1
18-Jan-18 ICOTTON50K MA18 81.96 82.64 81.96 82.64 0 81.96 82.64 1
18-Jan-18 NGAS10K FE18 3.234 3.234 3.197 3.208 2 3.266 3.208 1
18-Jan-18 BRENT1000 MA18 69.35 69.35 69.18 69.18 0 69.35 69.18 0
18-Jan-18 CRUDE10 AP18 63.7 63.7 63.57 63.57 0 63.7 63.57 0
18-Jan-18 CRUDE10 MY18 63.48 63.48 63.36 63.36 0 63.48 63.36 0
18-Jan-18 CRUDE100 AP18 63.7 63.7 63.57 63.57 0 63.7 63.57 0
18-Jan-18 CRUDE100 MY18 63.48 63.48 63.36 63.36 0 63.48 63.36 0
18-Jan-18 GO100OZ AP18 1333.2 1333.2 1330.7 1330.7 0 1333.2 1330.7 0
18-Jan-18 GO100OZ MA18 1330.6 1330.6 1328.1 1328.1 0 1330.6 1328.1 0
18-Jan-18 GO10OZ AP18 1333.2 1333.2 1330.7 1330.7 0 1333.2 1330.7 0
18-Jan-18 GO10OZ MA18 1330.6 1330.6 1328.1 1328.1 0 1330.6 1328.1 0
18-Jan-18 GO1OZ AP18 1333.2 1333.2 1330.7 1330.7 0 1333.2 1330.7 0
18-Jan-18 GO1OZ MA18 1330.6 1330.6 1328.1 1328.1 0 1330.6 1328.1 0
18-Jan-18 GOLD AP18 48042 48042 47891 47891 0 48042 47891 0
18-Jan-18 GOLD FE18 48018 48018 47867 47867 0 48018 47867 0
18-Jan-18 GOLD MA18 48027 48027 47876 47876 0 48027 47876 0
18-Jan-18 GOLDAUDJPY FE18 88.955 88.955 88.833 88.833 0 88.955 88.833 0
18-Jan-18 GOLDEURAUD FE18 1.5274 1.5302 1.5274 1.5302 0 1.5274 1.5302 0
18-Jan-18 GOLDEURCAD FE18 1.5181 1.5197 1.5181 1.5197 0 1.5181 1.5197 0
18-Jan-18 GOLDEURCHF FE18 1.1765 1.1765 1.1736 1.1736 0 1.1765 1.1736 0
18-Jan-18 GOLDGBPCHF FE18 1.3346 1.3346 1.332 1.332 0 1.3346 1.332 0
18-Jan-18 GOLDKILO AP18 48006 48006 47855 47855 0 48006 47855 0
18-Jan-18 GOLDKILO FE18 47982 47982 47831 47831 0 47982 47831 0
18-Jan-18 GOLDKILO MA18 47991 47991 47839 47839 0 47991 47839 0
18-Jan-18 MINIGOLD FRI 49341 49345 49341 49345 0 49341 49345 0
18-Jan-18 MINIGOLD MON 49349 49349 49187 49187 0 49349 49187 0
18-Jan-18 MINIGOLD THU 49699 49699 49229 49229 0 49699 49229 0
18-Jan-18 MINIGOLD TUE 49374 49374 49212 49212 0 49374 49212 0
18-Jan-18 MINIGOLD WED 49383 49383 49220 49220 0 49383 49220 0
18-Jan-18 MTOLAGOLD FRI 56748 56820 56748 56820 0 56748 56820 0
18-Jan-18 MTOLAGOLD MON 56752 56752 56650 56650 0 56752 56650 0
18-Jan-18 MTOLAGOLD THU 57178 57178 56664 56664 0 57178 56664 0
18-Jan-18 MTOLAGOLD TUE 56758 56758 56654 56654 0 56758 56654 0
18-Jan-18 MTOLAGOLD WED 56762 56762 56660 56660 0 56762 56660 0
18-Jan-18 SL10 FE18 16.972 16.972 16.892 16.892 0 16.972 16.892 0
18-Jan-18 SL10 MY18 17.097 17.097 17.014 17.014 0 17.097 17.014 0
18-Jan-18 SL100OZ FE18 16.972 16.972 16.892 16.892 0 16.972 16.892 0
18-Jan-18 SL100OZ MY18 17.097 17.097 17.014 17.014 0 17.097 17.014 0
18-Jan-18 SL500OZ FE18 16.972 16.972 16.892 16.892 0 16.972 16.892 0
18-Jan-18 TGOLD100 FE18 55965 55965 55789 55789 0 55965 55789 0
18-Jan-18 TGOLD50 FE18 55965 55965 55789 55789 0 55965 55789 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.