Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (December 03, 2012).
=======================================================================================================================================
Total Volume - Lots 17,095 Total Volume - Rs. 5,460,127,104
=======================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Price Price Interest
=======================================================================================================================================
03-Dec-2012 Crude10 JA13 US$ Per Barrel 88.83 89.30 87.74 88.83 4,420 87.97 88.83 2,172
03-Dec-2012 Crude10 FE13 US$ Per Barrel 89.60 89.90 88.35 89.41 1,019 88.55 89.41 526
03-Dec-2012 Crude10 MA13 US$ Per Barrel 90.25 90.45 89.00 90.04 315 89.17 90.04 221
03-Dec-2012 Crude100 JA13 US$ Per Barrel 89.00 89.30 87.79 88.83 1,284 87.97 88.83 806
03-Dec-2012 Crude100 FE13 US$ Per Barrel 89.55 89.79 88.49 89.41 89 88.55 89.41 74
03-Dec-2012 Crude100 MA13 US$ Per Barrel 89.98 90.32 89.40 90.04 32 89.17 90.04 27
03-Dec-2012 SL100OZ JA13 US$ Per Ounce 34.25 34.25 33.56 33.56 - 34.25 33.56 -
03-Dec-2012 SL100OZ FE13 US$ Per Ounce 34.28 34.28 33.58 33.58 - 34.28 33.58 -
03-Dec-2012 SL100OZ MA13 US$ Per Ounce 33.53 34.40 33.25 33.61 500 34.31 33.61 538
03-Dec-2012 SL10 JA13 US$ Per Ounce 34.25 34.25 33.56 33.56 - 34.25 33.56 8
03-Dec-2012 SL10 FE13 US$ Per Ounce 34.28 34.28 33.58 33.58 - 34.28 33.58 -
03-Dec-2012 SL10 MA13 US$ Per Ounce 33.55 34.40 33.25 33.61 1,243 34.31 33.61 1,070
03-Dec-2012 SL500OZ JA13 US$ Per Ounce 34.25 34.25 33.56 33.56 - 34.25 33.56 -
03-Dec-2012 SL500OZ FE13 US$ Per Ounce 34.28 34.28 33.58 33.58 - 34.28 33.58 -
03-Dec-2012 SL500OZ MA13 US$ Per Ounce 33.71 34.41 33.23 33.61 123 34.31 33.61 49
03-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,716.00 1,731.80 1,709.00 1,717.60 5,119 1,729.30 1,717.60 4,468
03-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,717.40 1,733.00 1,710.40 1,718.70 1,860 1,730.50 1,718.70 2,436
03-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,719.80 1,733.50 1,712.90 1,719.70 542 1,731.50 1,719.70 463
03-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,716.50 1,731.00 1,710.00 1,717.60 274 1,729.30 1,717.60 141
03-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,716.90 1,732.50 1,710.50 1,718.70 121 1,730.50 1,718.70 99
03-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,725.10 1,725.10 1,712.60 1,719.70 38 1,731.50 1,719.70 4
03-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,719.30 1,719.30 1,711.00 1,717.60 7 1,729.30 1,717.60 1
03-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,720.50 1,732.20 1,711.10 1,718.70 76 1,730.50 1,718.70 22
03-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,731.50 1,731.50 1,719.70 1,719.70 - 1,731.50 1,719.70 -
03-Dec-2012 GOLD DE12 Per 10 grms 54,267.00 54,267.00 53,818.00 53,818.00 - 54,267.00 53,818.00 19
03-Dec-2012 GOLD JA13 Per 10 grms 54,276.00 54,276.00 53,828.00 53,828.00 - 54,276.00 53,828.00 -
03-Dec-2012 GOLD FE13 Per 10 grms 54,100.00 54,100.00 53,846.00 53,846.00 3 54,295.00 53,846.00 3
03-Dec-2012 GOLDKILO DE12 Per 10 grms 53,764.00 53,798.00 53,764.00 53,787.00 2 54,235.00 53,787.00 -
03-Dec-2012 GOLDKILO JA13 Per 10 grms 54,245.00 54,245.00 53,796.00 53,796.00 - 54,245.00 53,796.00 -
03-Dec-2012 TGOLD50 DE12 Per Tola 63,259.00 63,259.00 62,736.00 62,736.00 - 63,259.00 62,736.00 -
03-Dec-2012 TGOLD100 DE12 Per Tola 63,259.00 63,259.00 62,736.00 62,736.00 - 63,259.00 62,736.00 -
03-Dec-2012 MINIGOLD MON Per 10 grms 55,563.00 55,563.00 55,162.00 55,162.00 - 55,563.00 55,162.00 -
03-Dec-2012 MINIGOLD TUE Per 10 grms 55,606.00 55,606.00 55,109.00 55,109.00 - 55,606.00 55,109.00 -
03-Dec-2012 MINIGOLD WED Per 10 grms 55,621.00 55,621.00 55,122.00 55,122.00 - 55,621.00 55,122.00 -
03-Dec-2012 MINIGOLD THU Per 10 grms 55,635.00 55,635.00 55,135.00 55,135.00 - 55,635.00 55,135.00 -
03-Dec-2012 MINIGOLD FRI Per 10 grms 55,650.00 55,650.00 55,149.00 55,149.00 - 55,650.00 55,149.00 -
03-Dec-2012 TOLAGOLD MON Per Tola 64,663.00 64,663.00 64,246.00 64,246.00 - 64,663.00 64,246.00 -
03-Dec-2012 TOLAGOLD TUE Per Tola 64,391.00 64,538.00 64,000.00 64,226.00 20 64,668.00 64,226.00 26
03-Dec-2012 TOLAGOLD WED Per Tola 64,673.00 64,673.00 64,231.00 64,231.00 - 64,673.00 64,231.00 2
03-Dec-2012 TOLAGOLD THU Per Tola 64,001.00 64,236.00 64,000.00 64,236.00 5 64,678.00 64,236.00 61
03-Dec-2012 TOLAGOLD FRI Per Tola 64,389.00 64,389.00 64,051.00 64,241.00 3 64,683.00 64,241.00 3
03-Dec-2012 SUGAR DE12 Per kg 46.48 46.48 46.02 46.02 - 46.48 46.02 -
03-Dec-2012 WHEAT DE12 Per 100 kg 3,040.00 3,040.00 3,037.00 3,037.00 - 3,040.00 3,037.00 -
03-Dec-2012 IRRI6W 06DE12 Per 100 kg 3,255.00 3,255.00 3,227.00 3,227.00 - 3,255.00 3,227.00 -
03-Dec-2012 RICEIRRI6 DE12 Per 100 kg 3,264.00 3,264.00 3,236.00 3,236.00 - 3,264.00 3,236.00 9
03-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,289.00 3,289.00 3,261.00 3,261.00 - 3,289.00 3,261.00 -
03-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,316.00 3,316.00 3,287.00 3,287.00 - 3,316.00 3,287.00 -
03-Dec-2012 PALMOLEIN DE12 Per Maund 4,304.00 4,304.00 4,280.00 4,280.00 - 4,304.00 4,280.00 -
03-Dec-2012 KIBOR3M DE12 Per Rs. 100 90.54 90.54 90.53 90.53 - 90.54 90.53 -
03-Dec-2012 KIBOR3M MA13 Per Rs. 100 90.15 90.23 90.15 90.23 - 90.15 90.23 -
=======================================================================================================================================