Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (April 27, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
27-Apr-18 CRUDE10 JU18 68.28 68.74 67.75 68.22 1,063 68.04 68.22 3,275
27-Apr-18 GO1OZ JU18 1323.5 1327.7 1316.3 1318.2 1,804 1323.6 1318.2 2,688
27-Apr-18 SL10 JY18 16.638 16.668 16.462 16.56 311 16.598 16.56 1,344
27-Apr-18 SL100OZ JY18 16.628 16.653 16.488 16.56 532 16.598 16.56 757
27-Apr-18 PLATINUM5 JY18 915.6 918.7 908 909.4 259 913.1 909.4 649
27-Apr-18 GO10OZ JU18 1324.6 1327.8 1316.4 1318.2 708 1323.6 1318.2 575
27-Apr-18 CRUDE100 JU18 68.28 68.76 67.71 68.22 457 68.04 68.22 361
27-Apr-18 TOLAGOLD MON 59994 59994 59744 59744 0 59994 59744 250
27-Apr-18 NGAS1K JU18 2.811 2.836 2.806 2.828 81 2.816 2.828 234
27-Apr-18 GOLDUSDJPY JU18 109.346 109.42 109.067 109.323 347 109.427 109.323 228
27-Apr-18 GOLDUSDCHF JU18 0.9845 0.9897 0.9828 0.9894 174 0.9833 0.9894 227
27-Apr-18 GOLDGBPUSD JU18 1.394 1.399 1.39 1.3915 168 1.3927 1.3915 189
27-Apr-18 ICOTTON JY18 83.77 84.76 83.62 84.17 24 84.39 84.17 164
27-Apr-18 SL500OZ JY18 16.617 16.658 16.452 16.56 273 16.598 16.56 159
27-Apr-18 GOLDAUDUSD JU18 0.7574 0.759 0.7552 0.7552 91 0.7564 0.7552 152
27-Apr-18 GOLDEURUSD JU18 1.2177 1.2205 1.21 1.2103 230 1.2164 1.2103 134
27-Apr-18 PLATINUM50 JY18 915.1 918.1 908.4 909.4 17 913.1 909.4 94
27-Apr-18 GOLDEURGBP JU18 0.8748 0.8748 0.8688 0.8699 92 0.8734 0.8699 85
27-Apr-18 GOLDEURJPY JU18 132.97 133.104 132.32 132.324 260 133.098 132.324 82
27-Apr-18 GO100OZ JU18 1324.8 1327.2 1316.6 1318.2 25 1323.6 1318.2 54
27-Apr-18 COPPER JY18 3.1605 3.1605 3.114 3.141 99 3.154 3.141 49
27-Apr-18 BRENT100 JY18 73.77 73.99 73.45 73.9 29 73.25 73.9 40
27-Apr-18 NSDQ100 JU18 6592.5 6674 6571.75 6667.25 511 6521.25 6667.25 37
27-Apr-18 SP500 JU18 2651.5 2673 2640.5 2668.75 405 2638.5 2668.75 36
27-Apr-18 CRUDE1000 JU18 68.32 68.75 67.76 68.22 171 68.04 68.22 34
27-Apr-18 GOLDGBPJPY JU18 152 152.702 151.995 152.122 69 152.395 152.122 25
27-Apr-18 BRENT10 JY18 73.57 74 73.55 73.9 72 73.25 73.9 23
27-Apr-18 DJ JU18 24140 24356 24024 24279 126 24043 24279 21
27-Apr-18 GOLDUSDCAD JU18 1.2841 1.2879 1.283 1.2879 16 1.2843 1.2879 15
27-Apr-18 GOLDAUDCAD JU18 0.9726 0.9726 0.9726 0.9726 1 0.9714 0.9726 8
27-Apr-18 GOLDEURAUD JU18 1.6085 1.6085 1.6024 1.6027 5 1.6081 1.6027 4
27-Apr-18 GOLDEURCHF JU18 1.1986 1.1986 1.1966 1.1974 10 1.1961 1.1974 3
27-Apr-18 GOLDAUDJPY JU18 82.668 82.668 82.558 82.558 2 82.77 82.558 1
27-Apr-18 GOLDCHFJPY JU18 111.282 111.282 110.516 110.516 0 111.282 110.516 1
27-Apr-18 GOLDEURCAD JU18 1.562 1.562 1.5588 1.5588 0 1.562 1.5588 1
27-Apr-18 GOLDGBPCHF JU18 1.3694 1.3765 1.3694 1.3765 0 1.3694 1.3765 1
27-Apr-18 ICOTTON50K JY18 84.75 84.75 84.17 84.17 1 84.39 84.17 1
27-Apr-18 NGAS10K JU18 2.816 2.828 2.816 2.828 0 2.816 2.828 1
27-Apr-18 SL5000OZ JY18 16.558 16.578 16.557 16.56 14 16.598 16.56 1
27-Apr-18 BRENT1000 JY18 73.25 73.9 73.25 73.9 0 73.25 73.9 0
27-Apr-18 COPPER25K JY18 3.154 3.154 3.141 3.141 0 3.154 3.141 0
27-Apr-18 CRUDE10 AU18 67.54 67.75 67.54 67.75 0 67.54 67.75 0
27-Apr-18 CRUDE10 JY18 67.92 68.1 67.92 68.1 0 67.92 68.1 0
27-Apr-18 CRUDE100 AU18 67.54 67.75 67.54 67.75 0 67.54 67.75 0
27-Apr-18 CRUDE100 JY18 67.92 68.1 67.92 68.1 0 67.92 68.1 0
27-Apr-18 GO100OZ AU18 1329.8 1329.8 1324.5 1324.5 0 1329.8 1324.5 0
27-Apr-18 GO100OZ JY18 1321.2 1321.2 1321.2 1321.2 0 0 1321.2 0
27-Apr-18 GO10OZ AU18 1329.8 1329.8 1324.5 1324.5 0 1329.8 1324.5 0
27-Apr-18 GO10OZ JY18 1321.2 1321.2 1321.2 1321.2 0 0 1321.2 0
27-Apr-18 GO1OZ AU18 1329.8 1329.8 1324.5 1324.5 0 1329.8 1324.5 0
27-Apr-18 GO1OZ JY18 1321.2 1321.2 1321.2 1321.2 0 0 1321.2 0
27-Apr-18 GOLD JU18 50534 50534 50221 50221 0 50534 50221 0
27-Apr-18 GOLD JY18 50550 50550 50236 50236 0 50550 50236 0
27-Apr-18 GOLD MY18 50523 50523 50210 50210 0 50523 50210 0
27-Apr-18 GOLDKILO JU18 50496 50496 50183 50183 0 50496 50183 0
27-Apr-18 GOLDKILO JY18 50512 50512 50198 50198 0 50512 50198 0
27-Apr-18 GOLDKILO MY18 50485 50485 50171 50171 0 50485 50171 0
27-Apr-18 MINIGOLD FRI 51922 51922 51657 51657 0 51922 51657 0
27-Apr-18 MINIGOLD MON 51931 51931 51603 51603 0 51931 51603 0
27-Apr-18 MINIGOLD THU 51976 51976 51648 51648 0 51976 51648 0
27-Apr-18 MINIGOLD TUE 51958 51958 51630 51630 0 51958 51630 0
27-Apr-18 MINIGOLD WED 51967 51967 51639 51639 0 51967 51639 0
27-Apr-18 MTOLAGOLD FRI 59988 60092 59988 60092 0 59988 60092 0
27-Apr-18 MTOLAGOLD MON 59994 59994 59744 59744 0 59994 59744 0
27-Apr-18 MTOLAGOLD THU 60097 60097 59760 59760 0 60097 59760 0
27-Apr-18 MTOLAGOLD TUE 59998 59998 59750 59750 0 59998 59750 0
27-Apr-18 MTOLAGOLD WED 60004 60004 59754 59754 0 60004 59754 0
27-Apr-18 SL10 JU18 16.562 16.6 16.562 16.6 0 16.562 16.6 0
27-Apr-18 SL10 SE18 16.645 16.645 16.645 16.645 0 0 16.645 0
27-Apr-18 SL100OZ JU18 16.562 16.6 16.562 16.6 0 16.562 16.6 0
27-Apr-18 SL100OZ SE18 16.645 16.645 16.645 16.645 0 0 16.645 0
27-Apr-18 SL500OZ JU18 16.562 16.6 16.562 16.6 0 16.562 16.6 0
27-Apr-18 SL500OZ SE18 16.645 16.645 16.645 16.645 0 0 16.645 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.