Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (April 13, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
12-Apr-18 CRUDE10 JU18 66.71 67.2 65.96 66.98 1,157 66.69 66.98 2,455
12-Apr-18 GO1OZ JU18 1356.5 1356.5 1337 1337.8 2,739 1356.9 1337.8 2,265
12-Apr-18 SL10 MY18 16.633 16.673 16.448 16.452 510 16.672 16.452 915
12-Apr-18 SL100OZ MY18 16.668 16.673 16.448 16.452 223 16.672 16.452 775
12-Apr-18 GO10OZ JU18 1356.4 1356.4 1336.7 1337.8 918 1356.9 1337.8 435
12-Apr-18 CRUDE100 JU18 66.8 67.2 65.94 66.98 431 66.69 66.98 372
12-Apr-18 PLATINUM5 JY18 933.9 937 928.1 931.4 302 935.8 931.4 323
12-Apr-18 NGAS1K MY18 2.66 2.696 2.654 2.69 130 2.672 2.69 197
12-Apr-18 GOLDGBPUSD JU18 1.4182 1.4244 1.4146 1.423 272 1.4181 1.423 191
12-Apr-18 GOLDEURGBP JU18 0.8696 0.8696 0.865 0.8664 67 0.8723 0.8664 179
12-Apr-18 SL500OZ MY18 16.663 16.678 16.437 16.452 132 16.672 16.452 169
12-Apr-18 GOLDUSDCAD JU18 1.2572 1.2617 1.2572 1.2591 42 1.2572 1.2591 124
12-Apr-18 ICOTTON MY18 83.76 83.82 83.52 83.82 3 83.85 83.82 99
12-Apr-18 GOLDUSDJPY JU18 106.69 107.415 106.69 107.282 130 106.817 107.282 66
12-Apr-18 COPPER MY18 3.107 3.107 3.046 3.061 63 3.112 3.061 59
12-Apr-18 BRENT10 JU18 71.92 72.29 71.3 72.09 105 71.96 72.09 58
12-Apr-18 NSDQ100 JU18 6625.25 6688 6602 6668.25 197 6592.5 6668.25 54
12-Apr-18 GOLDEURUSD JU18 1.2355 1.2362 1.23 1.2329 93 1.2369 1.2329 48
12-Apr-18 BRENT100 JU18 71.78 72.1 71.6 72.09 12 71.96 72.09 47
12-Apr-18 SP500 JU18 2646.5 2673.25 2641.5 2664.75 127 2641.5 2664.75 41
12-Apr-18 GO100OZ JU18 1353.4 1355 1337.8 1337.8 53 1356.9 1337.8 37
12-Apr-18 GOLDGBPJPY JU18 151.61 152.76 151.61 152.66 28 151.467 152.66 36
12-Apr-18 DJ JU18 24217 24557 24165 24455 68 24154 24455 34
12-Apr-18 GOLDEURJPY JU18 132 132.262 131.87 132.262 4 132.12 132.262 26
12-Apr-18 CRUDE1000 JU18 66.68 66.98 66.19 66.98 4 66.69 66.98 14
12-Apr-18 GOLDAUDCAD JU18 0.9764 0.9766 0.9764 0.9766 1 0.9752 0.9766 12
12-Apr-18 NGAS10K MY18 2.652 2.697 2.652 2.69 7 2.672 2.69 12
12-Apr-18 GOLDAUDUSD JU18 0.7745 0.7757 0.7745 0.7757 4 0.7758 0.7757 11
12-Apr-18 GOLDUSDCHF JU18 0.962 0.9634 0.9609 0.9623 12 0.9577 0.9623 10
12-Apr-18 PLATINUM50 JY18 932.2 934.8 930.4 931.4 6 935.8 931.4 6
12-Apr-18 GOLDEURAUD JU18 1.5878 1.5895 1.5878 1.5895 1 1.5942 1.5895 5
12-Apr-18 SL5000OZ MY18 16.597 16.597 16.452 16.452 5 16.672 16.452 2
12-Apr-18 GOLDAUDJPY JU18 82.872 83.213 82.872 83.213 0 82.872 83.213 1
12-Apr-18 GOLDCHFJPY JU18 111.534 111.534 111.486 111.486 0 111.534 111.486 1
12-Apr-18 GOLDEURCAD JU18 1.555 1.555 1.5522 1.5522 0 1.555 1.5522 1
12-Apr-18 GOLDEURCHF JU18 1.1846 1.1863 1.1846 1.1863 0 1.1846 1.1863 1
12-Apr-18 GOLDGBPCHF JU18 1.3644 1.3693 1.3644 1.3693 1 1.3581 1.3693 1
12-Apr-18 BRENT1000 JU18 71.96 72.09 71.96 72.09 0 71.96 72.09 0
12-Apr-18 COPPER25K MY18 3.112 3.112 3.061 3.061 0 3.112 3.061 0
12-Apr-18 CRUDE10 AU18 65.83 66.02 65.83 66.02 0 65.83 66.02 0
12-Apr-18 CRUDE10 JY18 66.37 66.6 66.37 66.6 0 66.37 66.6 0
12-Apr-18 CRUDE100 AU18 65.83 66.02 65.83 66.02 0 65.83 66.02 0
12-Apr-18 CRUDE100 JY18 66.37 66.6 66.37 66.6 0 66.37 66.6 0
12-Apr-18 GO100OZ AU18 1363.1 1363.1 1343.8 1343.8 0 1363.1 1343.8 0
12-Apr-18 GO100OZ MY18 1353.7 1353.7 1334.6 1334.6 0 1353.7 1334.6 0
12-Apr-18 GO10OZ AU18 1363.1 1363.1 1343.8 1343.8 0 1363.1 1343.8 0
12-Apr-18 GO10OZ MY18 1353.7 1353.7 1334.6 1334.6 0 1353.7 1334.6 0
12-Apr-18 GO1OZ AU18 1363.1 1363.1 1343.8 1343.8 0 1363.1 1343.8 0
12-Apr-18 GO1OZ MY18 1353.7 1353.7 1334.6 1334.6 0 1353.7 1334.6 0
12-Apr-18 GOLD AP18 50895 50895 50209 50209 0 50895 50209 0
12-Apr-18 GOLD JU18 50920 50920 50233 50233 0 50920 50233 0
12-Apr-18 GOLD MY18 50903 50903 50217 50217 0 50903 50217 0
12-Apr-18 GOLDKILO AP18 50857 50857 50171 50171 0 50857 50171 0
12-Apr-18 GOLDKILO JU18 50882 50882 50196 50196 0 50882 50196 0
12-Apr-18 GOLDKILO MY18 50866 50866 50180 50180 0 50866 50180 0
12-Apr-18 MINIGOLD FRI 52288 52288 51649 51649 0 52288 51649 0
12-Apr-18 MINIGOLD MON 52298 52298 51595 51595 0 52298 51595 0
12-Apr-18 MINIGOLD THU 52344 52344 51640 51640 0 52344 51640 0
12-Apr-18 MINIGOLD TUE 52325 52325 51622 51622 0 52325 51622 0
12-Apr-18 MINIGOLD WED 52334 52334 51631 51631 0 52334 51631 0
12-Apr-18 MTOLAGOLD FRI 60619 60619 60244 60244 0 60619 60244 0
12-Apr-18 MTOLAGOLD MON 60624 60624 59762 59762 0 60624 59762 0
12-Apr-18 MTOLAGOLD THU 60315 60315 59776 59776 0 60315 59776 0
12-Apr-18 MTOLAGOLD TUE 60629 60629 59766 59766 0 60629 59766 0
12-Apr-18 MTOLAGOLD WED 60634 60634 59772 59772 0 60634 59772 0
12-Apr-18 SL10 JU18 16.712 16.712 16.492 16.492 0 16.712 16.492 0
12-Apr-18 SL10 JY18 16.739 16.739 16.517 16.517 0 16.739 16.517 0
12-Apr-18 SL100OZ JU18 16.712 16.712 16.492 16.492 0 16.712 16.492 0
12-Apr-18 SL100OZ JY18 16.739 16.739 16.517 16.517 0 16.739 16.517 0
12-Apr-18 SL500OZ JU18 16.712 16.712 16.492 16.492 0 16.712 16.492 0
12-Apr-18 SL500OZ JY18 16.739 16.739 16.517 16.517 0 16.739 16.517 0
12-Apr-18 TGOLD100 AP18 59319 59319 58518 58518 0 59319 58518 0
12-Apr-18 TGOLD100 JU18 59350 59350 58550 58550 0 59350 58550 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.