Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (March 21, 2018).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
19-Mar-18 GO1OZ AP18 1312 1319.6 1307.7 1316.8 1,783 1313.6 1316.8 3,686
19-Mar-18 SL100OZ MY18 16.328 16.333 16.218 16.312 171 16.322 16.312 1,196
19-Mar-18 SL10 MY18 16.25 16.353 16.212 16.312 339 16.322 16.312 1,016
19-Mar-18 CRUDE10 MY18 62.31 62.42 61.5 62.22 1,429 62.3 62.22 820
19-Mar-18 NGAS1K AP18 2.681 2.699 2.644 2.66 83 2.694 2.66 358
19-Mar-18 CRUDE100 MY18 62.21 62.46 61.48 62.22 362 62.3 62.22 354
19-Mar-18 GOLDUSDJPY AP18 105.9 106.285 105.68 106.102 577 106.05 106.102 334
19-Mar-18 GO10OZ AP18 1312.3 1319.7 1307.6 1316.8 823 1313.6 1316.8 318
19-Mar-18 PLATINUM5 AP18 946.9 958 942.8 954.6 142 950.7 954.6 205
19-Mar-18 SL500OZ MY18 16.258 16.353 16.222 16.312 244 16.322 16.312 202
19-Mar-18 GOLDUSDCAD AP18 1.3096 1.312 1.305 1.3072 71 1.3094 1.3072 138
19-Mar-18 COPPER MY18 3.105 3.105 3.06 3.076 69 3.11 3.076 115
19-Mar-18 GOLDGBPUSD AP18 1.393 1.4089 1.3913 1.4023 293 1.3947 1.4023 115
19-Mar-18 GO1OZ JU18 1319.6 1325 1313.3 1322.4 169 1319.4 1322.4 105
19-Mar-18 MTOLAGOLD WED 56134 56262 56134 56262 0 56134 56262 99
19-Mar-18 SP500 JU18 2754.25 2754.25 2698.5 2718.5 216 2754.5 2718.5 85
19-Mar-18 NSDQ100 JU18 7030 7030 6828.25 6887.5 290 7040.25 6887.5 77
19-Mar-18 GOLDEURUSD AP18 1.2268 1.235 1.226 1.2338 113 1.2288 1.2338 57
19-Mar-18 GOLDEURGBP AP18 0.8802 0.8802 0.8745 0.8798 134 0.8811 0.8798 54
19-Mar-18 ICOTTON MY18 82 82 81.28 81.28 23 83.23 81.28 54
19-Mar-18 GO100OZ AP18 1309 1318.5 1309 1316.8 26 1313.6 1316.8 30
19-Mar-18 GOLDAUDUSD AP18 0.7694 0.772 0.7694 0.772 2 0.7713 0.772 26
19-Mar-18 BRENT10 MY18 66.02 66.35 65.59 66.12 19 66.09 66.12 25
19-Mar-18 DJ JU18 24950 24950 24470 24641 155 24950 24641 24
19-Mar-18 BRENT100 MY18 66.03 66.15 65.54 66.12 20 66.09 66.12 23
19-Mar-18 GOLDAUDJPY AP18 81.763 81.907 81.746 81.907 21 81.797 81.907 21
19-Mar-18 GO10OZ JU18 1315 1324.8 1314.3 1322.4 25 1319.4 1322.4 19
19-Mar-18 PLATINUM50 AP18 948.8 958 943 954.6 12 950.7 954.6 13
19-Mar-18 GOLDEURCAD AP18 1.613 1.613 1.6127 1.6127 2 1.6093 1.6127 12
19-Mar-18 NGAS1K MY18 2.71 2.726 2.675 2.686 12 2.716 2.686 12
19-Mar-18 GOLDUSDCHF AP18 0.9531 0.9531 0.9506 0.9506 4 0.9524 0.9506 10
19-Mar-18 NGAS10K AP18 2.651 2.66 2.651 2.66 1 2.694 2.66 10
19-Mar-18 GOLDAUDCAD AP18 1.009 1.009 1.0072 1.009 3 1.0101 1.009 9
19-Mar-18 GOLDEURJPY AP18 129.889 130.911 129.889 130.911 3 130.313 130.911 8
19-Mar-18 GOLDEURCHF AP18 1.1703 1.1728 1.1703 1.1728 0 1.1703 1.1728 7
19-Mar-18 PLATINUM5 JY18 955.1 962.5 955.1 959.7 14 955.4 959.7 6
19-Mar-18 GOLDCHFJPY AP18 111.179 111.642 111.179 111.63 2 111.352 111.63 5
19-Mar-18 GO100OZ JU18 1317 1323.6 1317 1322.4 6 1319.4 1322.4 4
19-Mar-18 GOLDGBPJPY AP18 147.899 149.607 147.312 148.786 56 147.902 148.786 4
19-Mar-18 CRUDE1000 MY18 62.16 62.22 62.1 62.22 15 62.3 62.22 3
19-Mar-18 COPPER25K MY18 3.0655 3.076 3.0655 3.076 1 3.11 3.076 2
19-Mar-18 GOLDGBPCHF AP18 1.3282 1.3329 1.3282 1.3329 0 1.3282 1.3329 2
19-Mar-18 GOLDEURAUD AP18 1.5925 1.5982 1.5925 1.5982 5 1.5931 1.5982 1
19-Mar-18 SL5000OZ MY18 16.223 16.312 16.223 16.312 3 16.322 16.312 1
19-Mar-18 BRENT10 JU18 65.86 65.88 65.86 65.88 0 65.86 65.88 0
19-Mar-18 BRENT100 JU18 65.86 65.88 65.86 65.88 0 65.86 65.88 0
19-Mar-18 BRENT1000 JU18 65.86 65.88 65.86 65.88 0 65.86 65.88 0
19-Mar-18 BRENT1000 MY18 66.09 66.12 66.09 66.12 0 66.09 66.12 0
19-Mar-18 CRUDE10 JU18 62.13 62.13 62.02 62.02 0 62.13 62.02 0
19-Mar-18 CRUDE10 JY18 61.8 61.8 61.65 61.65 0 61.8 61.65 0
19-Mar-18 CRUDE100 JU18 62.13 62.13 62.02 62.02 0 62.13 62.02 0
19-Mar-18 CRUDE100 JY18 61.8 61.8 61.65 61.65 0 61.8 61.65 0
19-Mar-18 GO100OZ MY18 1316.2 1319.4 1316.2 1319.4 0 1316.2 1319.4 0
19-Mar-18 GO10OZ MY18 1316.2 1319.4 1316.2 1319.4 0 1316.2 1319.4 0
19-Mar-18 GO1OZ MY18 1316.2 1319.4 1316.2 1319.4 0 1316.2 1319.4 0
19-Mar-18 GOLD AP18 47208 47347 47208 47347 0 47208 47347 0
19-Mar-18 GOLD MA18 47200 47339 47200 47339 0 47200 47339 0
19-Mar-18 GOLD MY18 47221 47359 47221 47359 0 47221 47359 0
19-Mar-18 GOLDKILO AP18 47172 47311 47172 47311 0 47172 47311 0
19-Mar-18 GOLDKILO MA18 47164 47303 47164 47303 0 47164 47303 0
19-Mar-18 MINIGOLD FRI 48544 48676 48544 48676 0 48544 48676 0
19-Mar-18 MINIGOLD MON 48552 48684 48552 48684 0 48552 48684 0
19-Mar-18 MINIGOLD THU 48535 48667 48535 48667 0 48535 48667 0
19-Mar-18 MINIGOLD TUE 48518 48710 48518 48710 0 48518 48710 0
19-Mar-18 MINIGOLD WED 48526 48658 48526 48658 0 48526 48658 0
19-Mar-18 MTOLAGOLD FRI 56144 56272 56144 56272 0 56144 56272 0
19-Mar-18 MTOLAGOLD MON 56420 56420 56276 56276 0 56420 56276 0
19-Mar-18 MTOLAGOLD THU 56140 56266 56140 56266 0 56140 56266 0
19-Mar-18 MTOLAGOLD TUE 56130 56130 56035 56035 0 56130 56035 0
19-Mar-18 NGAS10K MY18 2.716 2.716 2.686 2.686 0 2.716 2.686 0
19-Mar-18 SL10 AP18 16.282 16.282 16.272 16.272 0 16.282 16.272 0
19-Mar-18 SL100OZ AP18 16.282 16.282 16.272 16.272 0 16.282 16.272 0
19-Mar-18 SL500OZ AP18 16.282 16.282 16.272 16.272 0 16.282 16.272 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.