Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (April 20, 2018).
==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
20-Apr-18 GO1OZ JU18 1353.5 1357.8 1343.4 1348.6 2,250 1352.4 1348.6 2,623
20-Apr-18 CRUDE10 JU18 68.75 69.55 68.04 68.19 1,949 68.82 68.19 2,184
20-Apr-18 SL10 MY18 17.188 17.368 17.127 17.262 248 17.202 17.262 1,338
20-Apr-18 SL100OZ MY18 17.223 17.363 17.128 17.262 401 17.202 17.262 464
20-Apr-18 CRUDE100 JU18 68.75 69.56 68.05 68.19 1,213 68.82 68.19 369
20-Apr-18 PLATINUM5 JY18 948 956.4 936.5 939.2 496 944.2 939.2 300
20-Apr-18 SL10 JY18 17.268 17.412 17.183 17.322 60 17.27 17.322 287
20-Apr-18 GO10OZ JU18 1353.5 1357.4 1343.6 1348.6 1,012 1352.4 1348.6 260
20-Apr-18 GOLDUSDJPY JU18 107.411 107.5 107.253 107.357 288 107.224 107.357 248
20-Apr-18 NGAS1K MY18 2.741 2.742 2.663 2.676 219 2.744 2.676 131
20-Apr-18 SL500OZ MY18 17.253 17.342 17.143 17.262 147 17.202 17.262 130
20-Apr-18 GOLDGBPUSD JU18 1.4189 1.4246 1.4076 1.408 238 1.4207 1.408 113
20-Apr-18 SP500 JU18 2712.5 2712.75 2684 2693.25 124 2708.5 2693.25 64
20-Apr-18 SL100OZ JY18 17.227 17.407 17.173 17.322 171 17.27 17.322 63
20-Apr-18 BRENT10 JU18 73.76 74.7 73.47 73.62 31 73.82 73.62 56
20-Apr-18 GOLDEURUSD JU18 1.2374 1.2396 1.2332 1.2345 121 1.2377 1.2345 52
20-Apr-18 COPPER MY18 3.1545 3.193 3.117 3.126 242 3.163 3.126 51
20-Apr-18 ICOTTON MY18 82.84 82.84 82.75 82.84 3 82.91 82.84 51
20-Apr-18 GOLDUSDCAD JU18 1.2639 1.2671 1.2599 1.2664 93 1.2631 1.2664 46
20-Apr-18 GO100OZ JU18 1356.7 1357.5 1343.6 1348.6 68 1352.4 1348.6 44
20-Apr-18 BRENT100 JU18 74.25 74.61 73.5 73.62 29 73.82 73.62 42
20-Apr-18 GOLDUSDCHF JU18 0.9693 0.9718 0.9679 0.9715 32 0.9685 0.9715 38
20-Apr-18 NSDQ100 JU18 6862.75 6862.75 6756.75 6781.25 158 6842.5 6781.25 34
20-Apr-18 GOLDEURGBP JU18 0.8724 0.8768 0.8697 0.8768 128 0.8712 0.8768 32
20-Apr-18 CRUDE1000 JU18 69.12 69.53 68.12 68.19 93 68.82 68.19 25
20-Apr-18 GOLDEURJPY JU18 132.951 133.08 132.4 132.536 21 132.703 132.536 23
20-Apr-18 GOLDEURCHF JU18 1.1987 1.1994 1.1987 1.1994 0 1.1987 1.1994 20
20-Apr-18 SL500OZ JY18 17.258 17.413 17.238 17.322 49 17.27 17.322 18
20-Apr-18 DJ JU18 24760 24760 24527 24626 93 24713 24626 17
20-Apr-18 COPPER JY18 3.1785 3.2055 3.148 3.149 18 3.185 3.149 16
20-Apr-18 PLATINUM50 JY18 951.1 957.2 936.9 939.2 61 944.2 939.2 14
20-Apr-18 NGAS1K JU18 2.776 2.776 2.698 2.71 10 2.772 2.71 10
20-Apr-18 GOLDAUDUSD JU18 0.7775 0.7812 0.772 0.7731 18 0.7783 0.7731 9
20-Apr-18 GOLDAUDCAD JU18 0.9829 0.9829 0.9787 0.9787 0 0.9829 0.9787 7
20-Apr-18 GOLDGBPJPY JU18 152.601 152.94 151.107 151.148 57 152.334 151.148 6
20-Apr-18 BRENT10 JY18 73.74 73.99 72.95 72.95 4 73.16 72.95 5
20-Apr-18 NGAS10K MY18 2.717 2.72 2.676 2.676 2 2.744 2.676 4
20-Apr-18 NGAS10K JU18 2.773 2.774 2.697 2.71 10 2.772 2.71 3
20-Apr-18 BRENT100 JY18 73.16 73.16 72.95 72.95 0 73.16 72.95 2
20-Apr-18 ICOTTON JY18 82.45 82.66 82.44 82.66 6 82.72 82.66 2
20-Apr-18 GOLDAUDJPY JU18 83.299 83.299 82.972 82.972 4 83.444 82.972 1
20-Apr-18 GOLDCHFJPY JU18 110.711 110.711 110.502 110.502 0 110.711 110.502 1
20-Apr-18 GOLDEURAUD JU18 1.5904 1.5973 1.5904 1.5973 0 1.5904 1.5973 1
20-Apr-18 GOLDEURCAD JU18 1.561 1.5633 1.559 1.5633 7 1.5632 1.5633 1
20-Apr-18 GOLDGBPCHF JU18 1.376 1.376 1.3678 1.3678 0 1.376 1.3678 1
20-Apr-18 SL5000OZ MY18 17.243 17.337 17.243 17.262 2 17.202 17.262 1
20-Apr-18 BRENT1000 JU18 73.82 73.82 73.62 73.62 0 73.82 73.62 0
20-Apr-18 BRENT1000 JY18 73.16 73.16 72.95 72.95 0 73.16 72.95 0
20-Apr-18 COPPER25K JY18 3.185 3.185 3.149 3.149 0 3.185 3.149 0
20-Apr-18 COPPER25K MY18 3.163 3.163 3.126 3.126 0 3.163 3.126 0
20-Apr-18 CRUDE10 AU18 67.85 67.85 67.39 67.39 0 67.85 67.39 0
20-Apr-18 CRUDE10 JY18 68.49 68.49 67.93 67.93 0 68.49 67.93 0
20-Apr-18 CRUDE100 AU18 67.85 67.85 67.39 67.39 0 67.85 67.39 0
20-Apr-18 CRUDE100 JY18 68.49 68.49 67.93 67.93 0 68.49 67.93 0
20-Apr-18 GO100OZ AU18 1358.5 1358.5 1354.7 1354.7 0 1358.5 1354.7 0
20-Apr-18 GO100OZ MY18 1349.1 1349.1 1345.3 1345.3 0 1349.1 1345.3 0
20-Apr-18 GO10OZ AU18 1358.5 1358.5 1354.7 1354.7 0 1358.5 1354.7 0
20-Apr-18 GO10OZ MY18 1349.1 1349.1 1345.3 1345.3 0 1349.1 1345.3 0
20-Apr-18 GO1OZ AU18 1358.5 1358.5 1354.7 1354.7 0 1358.5 1354.7 0
20-Apr-18 GO1OZ MY18 1349.1 1349.1 1345.3 1345.3 0 1349.1 1345.3 0
20-Apr-18 GOLD JU18 50768 50768 50696 50696 0 50768 50696 0
20-Apr-18 GOLD JY18 50784 50784 50712 50712 0 50784 50712 0
20-Apr-18 GOLD MY18 50756 50756 50685 50685 0 50756 50685 0
20-Apr-18 GOLDKILO JU18 50730 50730 50659 50659 0 50730 50659 0
20-Apr-18 GOLDKILO JY18 50746 50746 50674 50674 0 50746 50674 0
20-Apr-18 GOLDKILO MY18 50719 50719 50647 50647 0 50719 50647 0
20-Apr-18 MINIGOLD FRI 52143 52143 52126 52126 0 52143 52126 0
20-Apr-18 MINIGOLD MON 52152 52152 52071 52071 0 52152 52071 0
20-Apr-18 MINIGOLD THU 52198 52198 52117 52117 0 52198 52117 0
20-Apr-18 MINIGOLD TUE 52179 52179 52099 52099 0 52179 52099 0
20-Apr-18 MINIGOLD WED 52189 52189 52108 52108 0 52189 52108 0
20-Apr-18 MTOLAGOLD FRI 60414 60414 60310 60310 0 60414 60310 0
20-Apr-18 MTOLAGOLD MON 60418 60418 60244 60244 0 60418 60244 0
==================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.