Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (June 11, 2018).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
8-Jun-18 GO1OZ AU18 1300.7 1304.7 1297.8 1303.2 618 1301.4 1303.2 2,444
8-Jun-18 SL10 JY18 16.742 16.828 16.652 16.803 229 16.738 16.803 1,859
8-Jun-18 CRUDE10 JY18 66.15 66.2 65.19 65.6 737 65.91 65.6 1,824
8-Jun-18 COPPER JY18 3.2585 3.301 3.255 3.298 196 3.262 3.298 610
8-Jun-18 SL100OZ JY18 16.718 16.842 16.658 16.803 48 16.738 16.803 575
8-Jun-18 CRUDE100 JY18 66.15 66.2 65.19 65.6 286 65.91 65.6 551
8-Jun-18 PLATINUM5 JY18 901.5 908.2 897.4 908.2 330 900.2 908.2 549
8-Jun-18 GO10OZ AU18 1300.9 1304.4 1297 1303.2 186 1301.4 1303.2 299
8-Jun-18 SP500 JU18 2772 2778 2755.5 2778 577 2769.75 2778 170
8-Jun-18 GOLDGBPUSD AU18 1.3418 1.3432 1.3354 1.3407 92 1.3422 1.3407 166
8-Jun-18 SL500OZ JY18 16.708 16.832 16.708 16.803 28 16.738 16.803 127
8-Jun-18 NSDQ100 JU18 7152 7161.5 7079.25 7153.5 626 7153 7153.5 114
8-Jun-18 ICOTTON JY18 94.05 95.77 93.96 95.16 56 92.94 95.16 103
8-Jun-18 GOLDEURUSD AU18 1.1801 1.1811 1.1736 1.1771 90 1.18 1.1771 79
8-Jun-18 DJ JU18 25181 25310 25108 25308 65 25235 25308 68
8-Jun-18 BRENT10 AU18 77.53 77.53 76.25 76.41 73 77.32 76.41 58
8-Jun-18 GOLDUSDJPY AU18 109.739 109.797 109.2 109.463 125 109.69 109.463 53
8-Jun-18 NGAS1K JY18 2.92 2.921 2.878 2.906 20 2.934 2.906 51
8-Jun-18 PLATINUM50 JY18 900.4 908.2 897.9 908.2 27 900.2 908.2 33
8-Jun-18 ICOTTON50K JY18 94.5 95.16 94.5 95.16 15 92.94 95.16 30
8-Jun-18 GOLDEURJPY AU18 129.374 129.388 128.201 128.843 38 129.432 128.843 29
8-Jun-18 BRENT100 AU18 76.49 76.79 76.17 76.41 15 77.32 76.41 27
8-Jun-18 GO100OZ AU18 1297.8 1303.6 1297.8 1303.2 11 1301.4 1303.2 27
8-Jun-18 CRUDE1000 JY18 66.19 66.19 65.3 65.6 69 65.91 65.6 24
8-Jun-18 GOLDUSDCHF AU18 0.9803 0.9881 0.9803 0.9848 47 0.9804 0.9848 19
8-Jun-18 COPPER25K JY18 3.2585 3.298 3.25 3.298 11 3.262 3.298 14
8-Jun-18 GOLDUSDCAD AU18 1.2979 1.3033 1.2926 1.2926 66 1.2976 1.2926 14
8-Jun-18 GOLDGBPJPY AU18 147.259 147.259 146.18 146.754 58 147.22 146.754 12
8-Jun-18 GOLDAUDJPY AU18 83.66 83.66 82.67 83.17 10 83.633 83.17 11
8-Jun-18 GOLDAUDUSD AU18 0.7619 0.7619 0.7562 0.7599 12 0.7627 0.7599 7
8-Jun-18 GOLDEURAUD AU18 1.5493 1.5493 1.5492 1.5492 1 1.5476 1.5492 5
8-Jun-18 GOLDCHFJPY AU18 111.417 111.417 110.891 111.16 4 111.887 111.16 3
8-Jun-18 GOLDEURCAD AU18 1.5331 1.5331 1.5214 1.5214 5 1.5311 1.5214 3
8-Jun-18 GOLDEURGBP AU18 0.8775 0.8779 0.8767 0.8779 4 0.8792 0.8779 3
8-Jun-18 NGAS10K JY18 2.921 2.921 2.906 2.906 1 2.934 2.906 3
8-Jun-18 BRENT1000 AU18 77.33 77.33 76.41 76.41 1 77.32 76.41 2
8-Jun-18 GOLDEURCHF AU18 1.1569 1.1591 1.1569 1.1591 0 1.1569 1.1591 1
8-Jun-18 SL5000OZ JY18 16.718 16.803 16.718 16.803 3 16.738 16.803 1
8-Jun-18 CRUDE10 AU18 65.87 65.87 65.54 65.54 0 65.87 65.54 0
8-Jun-18 CRUDE10 JY18ID 66.15 66.15 65.6 65.6 12 65.91 65.6 0
8-Jun-18 CRUDE10 SE18 65.63 65.63 65.27 65.27 0 65.63 65.27 0
8-Jun-18 CRUDE100 AU18 65.87 65.87 65.54 65.54 0 65.87 65.54 0
8-Jun-18 CRUDE100 JY18ID 65.62 66.07 65.31 65.6 106 65.91 65.6 0
8-Jun-18 CRUDE100 SE18 65.63 65.63 65.27 65.27 0 65.63 65.27 0
8-Jun-18 CRUDE1000 JY18ID 65.91 65.91 65.6 65.6 0 65.91 65.6 0
8-Jun-18 DJ SE18 25335 25335 25335 25335 0 0 25335 0
8-Jun-18 GO100OZ AU18ID 1301.4 1303.2 1301.4 1303.2 0 1301.4 1303.2 0
8-Jun-18 GO100OZ JY18 1299.4 1301.2 1299.4 1301.2 0 1299.4 1301.2 0
8-Jun-18 GO100OZ OC18 1307.6 1309.4 1307.6 1309.4 0 1307.6 1309.4 0
8-Jun-18 GO10OZ AU18ID 1301 1303.2 1301 1303.2 2 1301.4 1303.2 0
8-Jun-18 GO10OZ JY18 1299.4 1301.2 1299.4 1301.2 0 1299.4 1301.2 0
8-Jun-18 GO10OZ OC18 1307.6 1309.4 1307.6 1309.4 0 1307.6 1309.4 0
8-Jun-18 GO1OZ AU18ID 1303 1303.3 1303 1303.2 4 1301.4 1303.2 0
8-Jun-18 GO1OZ JY18 1299.4 1301.2 1299.4 1301.2 0 1299.4 1301.2 0
8-Jun-18 GO1OZ OC18 1307.6 1309.4 1307.6 1309.4 0 1307.6 1309.4 0
8-Jun-18 GOLD AU18 49526 49544 49526 49544 0 49526 49544 0
8-Jun-18 GOLD JU18 49503 49522 49503 49522 0 49503 49522 0
8-Jun-18 GOLD JY18 49512 49531 49512 49531 0 49512 49531 0
8-Jun-18 GOLDAUDCAD AU18 0.9894 0.9894 0.9821 0.9821 0 0.9894 0.9821 0
8-Jun-18 GOLDAUDUSD AU18ID 0.7627 0.7627 0.7599 0.7599 0 0.7627 0.7599 0
8-Jun-18 GOLDEURUSD AU18ID 1.176 1.1771 1.176 1.1771 2 1.18 1.1771 0
8-Jun-18 GOLDGBPCHF AU18 1.3153 1.3203 1.3153 1.3203 0 1.3153 1.3203 0
8-Jun-18 GOLDGBPUSD AU18ID 1.3422 1.3422 1.3407 1.3407 0 1.3422 1.3407 0
8-Jun-18 GOLDKILO AU18 49488 49506 49488 49506 0 49488 49506 0
8-Jun-18 GOLDKILO JU18 49465 49484 49465 49484 0 49465 49484 0
8-Jun-18 GOLDKILO JY18 49474 49493 49474 49493 0 49474 49493 0
8-Jun-18 GOLDUSDCAD AU18ID 1.2977 1.2977 1.2926 1.2926 2 1.2976 1.2926 0
8-Jun-18 GOLDUSDCHF AU18ID 0.9872 0.9872 0.9848 0.9848 9 0.9804 0.9848 0
8-Jun-18 GOLDUSDJPY AU18ID 109.69 109.69 109.463 109.463 0 109.69 109.463 0
8-Jun-18 SL100OZ JY18ID 16.722 16.833 16.713 16.803 10 16.738 16.803 0
8-Jun-18 SL5000OZ JY18ID 16.682 16.803 16.682 16.803 5 16.738 16.803 0
8-Jun-18 SL500OZ AU18 16.778 16.843 16.778 16.843 0 16.778 16.843 0
8-Jun-18 SL500OZ JY18ID 16.668 16.803 16.668 16.803 5 16.738 16.803 0
============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.