Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (April 20, 2012).
==========================================================================================================================================
Total Volume - Lots Rs 17,653 Total Volume - Rs 3,938,339,846
==========================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
==========================================================================================================================================
20-Apr-2012 Crude10 JU12 US$ Per Barrel 103.32 103.50 102.20 103.45 1,701 103.28 103.45 863
20-Apr-2012 Crude10 JY12 US$ Per Barrel 103.50 103.91 103.33 103.88 46 103.72 103.88 38
20-Apr-2012 Crude10 AU12 US$ Per Barrel 104.24 104.24 104.24 104.24 - - 104.24 -
20-Apr-2012 Crude100 JU12 US$ Per Barrel 103.21 103.47 102.20 103.45 316 103.28 103.45 88
20-Apr-2012 Crude100 JY12 US$ Per Barrel 103.52 103.88 103.45 103.88 11 103.72 103.88 11
20-Apr-2012 Crude100 AU12 US$ Per Barrel 104.24 104.24 104.24 104.24 - - 104.24 -
20-Apr-2012 SL100OZ MY12 US$ Per Ounce 31.40 32.00 31.36 31.81 705 31.43 31.81 278
20-Apr-2012 SL100OZ JU12 US$ Per Ounce 31.47 31.85 31.47 31.85 - 31.47 31.85 -
20-Apr-2012 SL100OZ JY12 US$ Per Ounce 31.50 32.03 31.40 31.88 188 31.50 31.88 152
20-Apr-2012 SL500OZ MY12 US$ Per Ounce 31.47 31.95 31.47 31.81 24 31.43 31.81 17
20-Apr-2012 SL500OZ JU12 US$ Per Ounce 31.47 31.85 31.47 31.85 - 31.47 31.85 -
20-Apr-2012 SL500OZ JY12 US$ Per Ounce 31.55 32.04 31.53 31.88 13 31.50 31.88 9
20-Apr-2012 GO1OZ MY12 US$ Per Ounce 1,635.00 1,654.00 1,631.00 1,645.00 9,074 1,635.40 1,645.00 4,041
20-Apr-2012 GO1OZ JU12 US$ Per Ounce 1,635.10 1,654.10 1,631.90 1,645.90 3,906 1,636.30 1,645.90 2,889
20-Apr-2012 GO1OZ JY12 US$ Per Ounce 1,637.00 1,655.00 1,633.00 1,646.90 1,408 1,637.30 1,646.90 1,252
20-Apr-2012 GO100OZ MY12 US$ Per Ounce 1,635.40 1,645.00 1,635.40 1,645.00 - 1,635.40 1,645.00 -
20-Apr-2012 GO100OZ JU12 US$ Per Ounce 1,634.90 1,653.20 1,633.60 1,645.90 67 1,636.30 1,645.90 6
20-Apr-2012 GO100OZ JY12 US$ Per Ounce 1,637.30 1,646.90 1,637.30 1,646.90 - 1,637.30 1,646.90 -
20-Apr-2012 GOLD MY12 Per 10 grms 47,979.00 48,261.00 47,979.00 48,261.00 1 48,006.00 48,261.00 1
20-Apr-2012 GOLD JU12 Per 10 grms 48,300.00 48,500.00 48,254.00 48,271.00 4 48,017.00 48,271.00 17
20-Apr-2012 GOLD JY12 Per 10 grms 48,032.00 48,287.00 48,032.00 48,287.00 - 48,032.00 48,287.00 -
20-Apr-2012 GOLDKILO MY12 Per 10 grms 47,976.00 48,231.00 47,976.00 48,231.00 - 47,976.00 48,231.00 -
20-Apr-2012 GOLDKILO JU12 Per 10 grms 47,987.00 48,242.00 47,987.00 48,242.00 - 47,987.00 48,242.00 -
20-Apr-2012 TGOLD50 MY12 Per Tola 55,959.00 56,256.00 55,959.00 56,256.00 - 55,959.00 56,256.00 -
20-Apr-2012 TGOLD100 JU12 Per Tola 55,971.00 56,269.00 55,971.00 56,269.00 - 55,971.00 56,269.00 -
20-Apr-2012 MINIGOLD MON Per 10 grms 49,202.00 49,444.00 49,202.00 49,444.00 - 49,202.00 49,444.00 -
20-Apr-2012 MINIGOLD TUE Per 10 grms 49,251.00 49,493.00 49,251.00 49,493.00 - 49,251.00 49,493.00 -
20-Apr-2012 MINIGOLD WED Per 10 grms 49,267.00 49,509.00 49,267.00 49,509.00 - 49,267.00 49,509.00 -
20-Apr-2012 MINIGOLD THU Per 10 grms 49,283.00 49,525.00 49,283.00 49,525.00 - 49,283.00 49,525.00 -
20-Apr-2012 MINIGOLD FRI Per 10 grms 49,186.00 49,542.00 49,186.00 49,542.00 - 49,186.00 49,542.00 -
20-Apr-2012 TOLAGOLD MON Per Tola 57,400.00 58,000.00 56,963.00 56,963.00 36 56,681.00 56,963.00 35
20-Apr-2012 TOLAGOLD TUE Per Tola 57,676.00 57,868.00 57,019.00 57,019.00 14 56,737.00 57,019.00 27
20-Apr-2012 TOLAGOLD WED Per Tola 57,800.00 57,900.00 57,038.00 57,038.00 21 56,756.00 57,038.00 36
20-Apr-2012 TOLAGOLD THU Per Tola 57,475.00 58,008.00 57,057.00 57,057.00 107 56,774.00 57,057.00 35
20-Apr-2012 TOLAGOLD FRI Per Tola 57,800.00 57,800.00 57,076.00 57,076.00 11 56,662.00 57,076.00 11
20-Apr-2012 SUGAR JU12 Per kg 48.19 48.19 47.71 47.71 - 48.19 47.71 -
20-Apr-2012 WHEAT JU12 Per kg 2,602.00 2,602.00 2,602.00 2,602.00 - 2,602.00 2,602.00 -
20-Apr-2012 IRRI6W 26AP12 Per 100 kg 3,457.00 3,457.00 3,457.00 3,457.00 - - 3,457.00 -
20-Apr-2012 RICEIRRI6 MY12 Per 100 kg 3,455.00 3,479.00 3,455.00 3,479.00 - 3,455.00 3,479.00 -
20-Apr-2012 PALMOLEIN MY12 Per Maund 5,346.00 5,374.00 5,346.00 5,374.00 - 5,346.00 5,374.00 -
20-Apr-2012 KIBOR3M JU12 Per Rs 100 88.07 88.08 88.07 88.08 - 88.07 88.08 -
20-Apr-2012 KIBOR3M SE12 Per Rs 100 87.21 87.22 87.21 87.22 - 87.21 87.22 -
==========================================================================================================================================