Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (June 08, 2018).
=============================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================================
7-Jun-18 GO1OZ AU18 1301.7 1307.4 1299.3 1301.4 817 1300.8 1301.4 2,563
7-Jun-18 CRUDE10 JY18 65.16 66.08 64.86 65.91 1,347 65.01 65.91 1,934
7-Jun-18 SL10 JY18 16.697 16.928 16.667 16.738 831 16.702 16.738 1,782
7-Jun-18 PLATINUM5 JY18 905.6 910 899 900.2 407 906.1 900.2 674
7-Jun-18 SL100OZ JY18 16.715 16.912 16.672 16.738 326 16.702 16.738 568
7-Jun-18 CRUDE100 JY18 65.16 66.09 64.85 65.91 505 65.01 65.91 548
7-Jun-18 COPPER JY18 3.262 3.315 3.26 3.262 501 3.268 3.262 504
7-Jun-18 GO10OZ AU18 1301 1307.4 1299.9 1301.4 233 1300.8 1301.4 306
7-Jun-18 GOLDGBPUSD AU18 1.3431 1.3466 1.3379 1.3422 177 1.3412 1.3422 158
7-Jun-18 SL500OZ JY18 16.722 16.917 16.708 16.738 33 16.702 16.738 125
7-Jun-18 SL100OZ JY18ID 16.707 16.912 16.707 16.738 124 16.702 16.738 0
7-Jun-18 NSDQ100 JU18 7213.5 7232.75 7117.75 7153 1,212 7211.5 7153 114
7-Jun-18 ICOTTON JY18 92.53 92.94 92.53 92.94 7 90.94 92.94 111
7-Jun-18 SP500 JU18 2771.5 2779.75 2763.5 2769.75 489 2772 2769.75 81
7-Jun-18 DJ JU18 25147 25317 25147 25235 72 25142 25235 64
7-Jun-18 GOLDUSDJPY AU18 110.109 110.109 109.491 109.69 207 110.186 109.69 57
7-Jun-18 GOLDEURUSD AU18 1.1786 1.1838 1.1786 1.18 164 1.1775 1.18 54
7-Jun-18 PLATINUM50 JY18 904.5 905 899 900.2 21 906.1 900.2 51
7-Jun-18 NGAS1K JY18 2.901 2.979 2.901 2.934 64 2.899 2.934 50
7-Jun-18 BRENT10 AU18 75.53 77.32 75.53 77.32 46 75.78 77.32 49
7-Jun-18 GOLDEURJPY AU18 129.743 129.979 129.432 129.432 9 129.738 129.432 41
7-Jun-18 BRENT100 AU18 75.81 77.32 75.78 77.32 19 75.78 77.32 34
7-Jun-18 GO100OZ AU18 1301.2 1307.4 1299.3 1301.4 23 1300.8 1301.4 30
7-Jun-18 CRUDE1000 JY18 64.85 65.92 64.83 65.91 141 65.01 65.91 22
7-Jun-18 GOLDUSDCAD AU18 1.2981 1.2996 1.2965 1.2976 14 1.2951 1.2976 17
7-Jun-18 GOLDAUDJPY AU18 84.129 84.136 83.633 83.633 18 84.486 83.633 16
7-Jun-18 GOLDUSDCHF AU18 0.984 0.984 0.9801 0.9804 21 0.9866 0.9804 15
7-Jun-18 ICOTTON50K JY18 93.5 93.5 92.94 92.94 1 90.94 92.94 15
7-Jun-18 GOLDGBPJPY AU18 147.903 148.1 146.983 147.22 120 147.781 147.22 13
7-Jun-18 COPPER25K JY18 3.2815 3.2815 3.26 3.262 2 3.268 3.262 11
7-Jun-18 GOLDAUDUSD AU18 0.7672 0.7672 0.7627 0.7627 4 0.7668 0.7627 8
7-Jun-18 GOLDEURGBP AU18 0.879 0.882 0.879 0.8792 4 0.8779 0.8792 7
7-Jun-18 GOLDEURAUD AU18 1.5356 1.5476 1.5356 1.5476 0 1.5356 1.5476 6
7-Jun-18 GOLDCHFJPY AU18 111.542 112.158 111.542 111.887 6 111.682 111.887 4
7-Jun-18 BRENT1000 AU18 77.25 77.32 77.25 77.32 2 75.78 77.32 3
7-Jun-18 NGAS10K JY18 2.919 2.981 2.919 2.934 19 2.899 2.934 3
7-Jun-18 GOLDEURCAD AU18 1.5249 1.5311 1.5249 1.5311 0 1.5249 1.5311 1
7-Jun-18 GOLDEURCHF AU18 1.1617 1.1617 1.1569 1.1569 0 1.1617 1.1569 1
7-Jun-18 SL5000OZ JY18 16.797 16.797 16.738 16.738 1 16.702 16.738 1
7-Jun-18 CRUDE10 AU18 64.98 65.87 64.98 65.87 0 64.98 65.87 0
7-Jun-18 CRUDE10 JY18ID 65.01 66.02 64.84 65.91 1,672 65.01 65.91 0
7-Jun-18 CRUDE10 SE18 64.78 65.63 64.78 65.63 0 64.78 65.63 0
7-Jun-18 CRUDE100 AU18 64.98 65.87 64.98 65.87 0 64.98 65.87 0
7-Jun-18 CRUDE100 JY18ID 65.15 65.91 64.9 65.91 74 65.01 65.91 0
7-Jun-18 CRUDE100 SE18 64.78 65.63 64.78 65.63 0 64.78 65.63 0
7-Jun-18 CRUDE1000 JY18ID 65.01 65.91 65.01 65.91 0 65.01 65.91 0
7-Jun-18 GO100OZ AU18ID 1300.8 1301.4 1300.8 1301.4 0 1300.8 1301.4 0
7-Jun-18 GO100OZ JY18 1298.8 1299.4 1298.8 1299.4 0 1298.8 1299.4 0
7-Jun-18 GO100OZ OC18 1307 1307.6 1307 1307.6 0 1307 1307.6 0
7-Jun-18 GO10OZ AU18ID 1303 1305.6 1301.2 1301.4 16 1300.8 1301.4 0
7-Jun-18 GO10OZ JY18 1298.8 1299.4 1298.8 1299.4 0 1298.8 1299.4 0
7-Jun-18 GO10OZ OC18 1307 1307.6 1307 1307.6 0 1307 1307.6 0
7-Jun-18 GO1OZ AU18ID 1305.9 1305.9 1301.4 1301.4 1 1300.8 1301.4 0
7-Jun-18 GO1OZ JY18 1298.8 1299.4 1298.8 1299.4 0 1298.8 1299.4 0
7-Jun-18 GO1OZ OC18 1307 1307.6 1307 1307.6 0 1307 1307.6 0
7-Jun-18 GOLD AU18 49533 49533 49526 49526 0 49533 49526 0
7-Jun-18 GOLD JU18 49510 49510 49503 49503 0 49510 49503 0
7-Jun-18 GOLD JY18 49519 49519 49512 49512 0 49519 49512 0
7-Jun-18 GOLDAUDCAD AU18 0.9931 0.9931 0.9894 0.9894 0 0.9931 0.9894 0
7-Jun-18 GOLDAUDUSD AU18ID 0.7668 0.7668 0.7627 0.7627 0 0.7668 0.7627 0
7-Jun-18 GOLDEURUSD AU18ID 1.1835 1.1839 1.18 1.18 18 1.1775 1.18 0
7-Jun-18 GOLDGBPCHF AU18 1.3233 1.3233 1.3153 1.3153 0 1.3233 1.3153 0
7-Jun-18 GOLDGBPUSD AU18ID 1.3412 1.3422 1.3412 1.3422 0 1.3412 1.3422 0
7-Jun-18 GOLDKILO AU18 49494 49494 49488 49488 0 49494 49488 0
7-Jun-18 GOLDKILO JU18 49472 49472 49465 49465 0 49472 49465 0
7-Jun-18 GOLDKILO JY18 49480 49480 49474 49474 0 49480 49474 0
7-Jun-18 GOLDUSDCAD AU18ID 1.2951 1.2976 1.2951 1.2976 0 1.2951 1.2976 0
7-Jun-18 GOLDUSDCHF AU18ID 0.9866 0.9866 0.9804 0.9804 0 0.9866 0.9804 0
7-Jun-18 GOLDUSDJPY AU18ID 110.186 110.186 109.69 109.69 0 110.186 109.69 0
7-Jun-18 SL10 JY18ID 16.702 16.738 16.702 16.738 0 16.702 16.738 0
7-Jun-18 SL10 SE18 16.792 16.828 16.792 16.828 0 16.792 16.828 0
7-Jun-18 SL100OZ AU18 16.742 16.778 16.742 16.778 0 16.742 16.778 0
=============================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.