Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (May 18, 2012).
===================================================================================================================================================
Total Volume - Lots 24,019 Total Volume - Rs 6,367,431,004
===================================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
===================================================================================================================================================
18-May-2012 Crude10 JU12 US$ Per Barrel 93.00 93.85 91.61 92.67 2,304 93.00 92.67 778
18-May-2012 Crude10 JY12 US$ Per Barrel 93.38 94.25 92.05 93.03 497 93.37 93.03 289
18-May-2012 Crude10 AU12 US$ Per Barrel 93.70 94.45 92.21 93.27 275 93.65 93.27 178
18-May-2012 Crude100 JU12 US$ Per Barrel 93.00 93.73 91.71 92.67 463 93.00 92.67 226
18-May-2012 Crude100 JY12 US$ Per Barrel 93.36 94.14 92.10 93.03 33 93.37 93.03 67
18-May-2012 Crude100 AU12 US$ Per Barrel 93.75 93.75 92.83 93.27 6 93.65 93.27 11
18-May-2012 SL100OZ JU12 US$ Per Ounce 27.63 28.37 27.63 28.37 - 27.63 28.37 -
18-May-2012 SL100OZ JY12 US$ Per Ounce 27.63 28.55 27.50 28.39 993 27.65 28.39 831
18-May-2012 SL100OZ AU12 US$ Per Ounce 27.67 28.43 27.67 28.43 - 27.67 28.43 -
18-May-2012 SL500OZ JU12 US$ Per Ounce 27.63 28.37 27.63 28.37 - 27.63 28.37 -
18-May-2012 SL500OZ JY12 US$ Per Ounce 27.60 28.52 27.54 28.39 78 27.65 28.39 100
18-May-2012 SL500OZ AU12 US$ Per Ounce 27.67 28.43 27.67 28.43 - 27.67 28.43 -
18-May-2012 GO1OZ JU12 US$ Per Ounce 1,556.70 1,594.50 1,548.90 1,589.30 9,913 1,556.60 1,589.30 4,222
18-May-2012 GO1OZ JY12 US$ Per Ounce 1,557.00 1,595.30 1,550.00 1,590.40 4,039 1,557.60 1,590.40 3,321
18-May-2012 GO1OZ AU12 US$ Per Ounce 1,558.10 1,596.30 1,551.20 1,591.60 4,001 1,558.70 1,591.60 1,556
18-May-2012 GO10OZ JU12 US$ Per Ounce 1,556.50 1,594.20 1,549.10 1,589.30 295 1,556.60 1,589.30 49
18-May-2012 GO10OZ JY12 US$ Per Ounce 1,557.10 1,594.60 1,551.90 1,590.40 271 1,557.60 1,590.40 25
18-May-2012 GO10OZ AU12 US$ Per Ounce 1,558.40 1,595.00 1,554.20 1,591.60 150 1,558.70 1,591.60 19
18-May-2012 GO100OZ JU12 US$ Per Ounce 1,555.60 1,593.60 1,552.30 1,589.30 73 1,556.60 1,589.30 17
18-May-2012 GO100OZ JY12 US$ Per Ounce 1,557.60 1,590.40 1,557.60 1,590.40 - 1,557.60 1,590.40 -
18-May-2012 GO100OZ AU12 US$ Per Ounce 1,557.80 1,595.00 1,557.80 1,591.60 35 1,558.70 1,591.60 1
18-May-2012 GOLD JU12 Per 10 grms 46,600.00 47,173.00 46,406.00 47,173.00 78 45,917.00 47,173.00 19
18-May-2012 GOLD JY12 Per 10 grms 46,667.00 47,182.00 46,667.00 47,182.00 1 45,926.00 47,182.00 2
18-May-2012 GOLD AU12 Per 10 grms 45,941.00 47,197.00 45,941.00 47,197.00 - 45,941.00 47,197.00 -
18-May-2012 GOLDKILO JU12 Per 10 grms 45,888.00 47,144.00 45,888.00 47,144.00 - 45,888.00 47,144.00 -
18-May-2012 GOLDKILO JY12 Per 10 grms 45,896.00 47,152.00 45,896.00 47,152.00 - 45,896.00 47,152.00 -
18-May-2012 TGOLD50 JU12 Per Tola 53,523.00 54,987.00 53,523.00 54,987.00 - 53,523.00 54,987.00 -
18-May-2012 TGOLD100 JY12 Per Tola 53,533.00 54,998.00 53,533.00 54,998.00 - 53,533.00 54,998.00 -
18-May-2012 MINIGOLD MON Per 10 grms 47,045.00 48,349.00 47,045.00 48,349.00 7 47,093.00 48,349.00 12
18-May-2012 MINIGOLD TUE Per 10 grms 47,140.00 48,396.00 47,140.00 48,396.00 - 47,140.00 48,396.00 -
18-May-2012 MINIGOLD WED Per 10 grms 47,155.00 48,412.00 47,155.00 48,412.00 - 47,155.00 48,412.00 -
18-May-2012 MINIGOLD THU Per 10 grms 47,171.00 48,428.00 47,171.00 48,428.00 - 47,171.00 48,428.00 -
18-May-2012 MINIGOLD FRI Per 10 grms 47,078.00 48,444.00 47,078.00 48,444.00 - 47,078.00 48,444.00 -
18-May-2012 TOLAGOLD MON Per Tola 55,100.00 56,273.00 55,100.00 56,273.00 110 54,972.00 56,273.00 155
18-May-2012 TOLAGOLD TUE Per Tola 55,042.00 56,299.00 54,900.00 56,278.00 10 54,989.00 56,278.00 36
18-May-2012 TOLAGOLD WED Per Tola 55,700.00 56,283.00 55,700.00 56,283.00 20 54,994.00 56,283.00 -
18-May-2012 TOLAGOLD THU Per Tola 55,066.00 56,288.00 54,935.00 56,288.00 41 54,999.00 56,288.00 30
18-May-2012 TOLAGOLD FRI Per Tola 55,469.00 56,422.00 55,469.00 56,293.00 38 54,979.00 56,293.00 28
18-May-2012 SUGAR JU12 Per kg 46.54 46.54 46.52 46.52 - 46.54 46.52 -
18-May-2012 WHEAT JU12 Per kg 2,503.00 2,503.00 2,502.00 2,502.00 - 2,503.00 2,502.00 -
18-May-2012 IRRI6W 24MY12 Per 100 kg 3,432.00 3,432.00 3,432.00 3,432.00 - - 3,432.00 -
18-May-2012 RICEIRRI6 JU12 Per 100 kg 3,458.00 3,458.00 3,457.00 3,457.00 - 3,458.00 3,457.00 -
18-May-2012 PALMOLEIN JU12 Per Maund 5,073.00 5,073.00 5,062.00 5,062.00 - 5,073.00 5,062.00 -
18-May-2012 KIBOR3M JU12 Per Rs 100 88.11 88.12 88.11 88.12 - 88.11 88.12 -
18-May-2012 KIBOR3M SE12 Per Rs 100 87.47 87.48 87.47 87.48 - 87.47 87.48 -
===================================================================================================================================================