Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (December 07, 2012).
============================================================================================================================================
Total Volume - Lots 13,981 Total Volume - Rs 6,352,480,136
============================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================================================
07-Dec-2012 Crude10 JA13 US$ Per Barrel 88.15 88.24 85.70 86.17 4,192 88.10 86.17 4,291
07-Dec-2012 Crude10 FE13 US$ Per Barrel 88.70 88.70 86.30 86.74 1,074 88.68 86.74 1,052
07-Dec-2012 Crude10 MA13 US$ Per Barrel 89.20 89.20 86.90 87.38 305 89.32 87.38 507
07-Dec-2012 Crude100 JA13 US$ Per Barrel 88.15 88.20 85.77 86.17 739 88.10 86.17 1,271
07-Dec-2012 Crude100 FE13 US$ Per Barrel 88.11 88.13 86.37 86.74 168 88.68 86.74 153
07-Dec-2012 Crude100 MA13 US$ Per Barrel 89.24 89.24 87.00 87.38 118 89.32 87.38 59
07-Dec-2012 SL100OZ JA13 US$ Per Ounce 32.85 32.86 32.85 32.86 - 32.85 32.86 -
07-Dec-2012 SL100OZ FE13 US$ Per Ounce 32.88 32.89 32.88 32.89 - 32.88 32.89 -
07-Dec-2012 SL100OZ MA13 US$ Per Ounce 32.87 33.31 32.63 32.91 654 32.90 32.91 466
07-Dec-2012 SL10 JA13 US$ Per Ounce 32.85 32.86 32.85 32.86 - 32.85 32.86 12
07-Dec-2012 SL10 FE13 US$ Per Ounce 32.88 32.89 32.88 32.89 - 32.88 32.89 -
07-Dec-2012 SL10 MA13 US$ Per Ounce 32.88 33.31 32.62 32.91 530 32.90 32.91 1,188
07-Dec-2012 SL500OZ JA13 US$ Per Ounce 32.85 32.86 32.85 32.86 - 32.85 32.86 -
07-Dec-2012 SL500OZ FE13 US$ Per Ounce 32.88 32.89 32.88 32.89 - 32.88 32.89 -
07-Dec-2012 SL500OZ MA13 US$ Per Ounce 32.90 33.28 32.66 32.91 74 32.90 32.91 50
07-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,694.40 1,704.20 1,686.40 1,696.30 3,225 1,694.10 1,696.30 4,659
07-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,695.60 1,705.20 1,687.10 1,697.40 1,720 1,695.00 1,697.40 3,367
07-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,695.30 1,706.10 1,688.40 1,698.40 601 1,696.00 1,698.40 935
07-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,694.30 1,703.80 1,687.30 1,696.30 210 1,694.10 1,696.30 160
07-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,693.70 1,705.30 1,688.00 1,697.40 120 1,695.00 1,697.40 114
07-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,691.70 1,705.40 1,688.90 1,698.40 32 1,696.00 1,698.40 11
07-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,699.40 1,699.80 1,696.30 1,696.30 7 1,694.10 1,696.30 1
07-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,689.90 1,704.20 1,688.00 1,697.40 182 1,695.00 1,697.40 9
07-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,696.00 1,698.40 1,696.00 1,698.40 - 1,696.00 1,698.40 -
07-Dec-2012 GOLD DE12 Per 10 grms 53,200.00 53,200.00 53,136.00 53,136.00 1 53,016.00 53,136.00 9
07-Dec-2012 GOLD JA13 Per 10 grms 53,026.00 53,145.00 53,026.00 53,145.00 - 53,026.00 53,145.00 -
07-Dec-2012 GOLD FE13 Per 10 grms 53,044.00 53,163.00 53,044.00 53,163.00 - 53,044.00 53,163.00 13
07-Dec-2012 GOLDKILO DE12 Per 10 grms 52,911.00 53,263.00 52,911.00 53,104.00 14 52,985.00 53,104.00 1
07-Dec-2012 GOLDKILO JA13 Per 10 grms 52,994.00 53,114.00 52,994.00 53,114.00 - 52,994.00 53,114.00 -
07-Dec-2012 TGOLD50 DE12 Per Tola 61,801.00 61,940.00 61,801.00 61,940.00 - 61,801.00 61,940.00 -
07-Dec-2012 TGOLD100 DE12 Per Tola 61,801.00 61,940.00 61,801.00 61,940.00 - 61,801.00 61,940.00 -
07-Dec-2012 MINIGOLD MON Per 10 grms 54,313.00 54,420.00 54,313.00 54,420.00 - 54,313.00 54,420.00 -
07-Dec-2012 MINIGOLD TUE Per 10 grms 54,356.00 54,462.00 54,356.00 54,462.00 - 54,356.00 54,462.00 -
07-Dec-2012 MINIGOLD WED Per 10 grms 54,371.00 54,476.00 54,371.00 54,476.00 - 54,371.00 54,476.00 -
07-Dec-2012 MINIGOLD THU Per 10 grms 54,380.00 54,490.00 54,380.00 54,490.00 1 54,385.00 54,490.00 1
07-Dec-2012 MINIGOLD FRI Per 10 grms 54,298.00 54,504.00 54,298.00 54,504.00 - 54,298.00 54,504.00 -
07-Dec-2012 TOLAGOLD MON Per Tola 64,000.00 64,000.00 63,690.00 63,690.00 1 63,605.00 63,690.00 50
07-Dec-2012 TOLAGOLD TUE Per Tola 63,610.00 63,695.00 63,610.00 63,695.00 - 63,610.00 63,695.00 70
07-Dec-2012 TOLAGOLD WED Per Tola 63,615.00 63,700.00 63,615.00 63,700.00 - 63,615.00 63,700.00 23
07-Dec-2012 TOLAGOLD THU Per Tola 63,795.00 63,900.00 63,705.00 63,705.00 3 63,620.00 63,705.00 3
07-Dec-2012 TOLAGOLD FRI Per Tola 63,854.00 63,854.00 63,710.00 63,710.00 10 63,600.00 63,710.00 10
07-Dec-2012 SUGAR DE12 Per kg 45.81 45.81 45.79 45.79 - 45.81 45.79 -
07-Dec-2012 WHEAT DE12 Per 100 kg 2,985.00 2,985.00 2,984.00 2,984.00 - 2,985.00 2,984.00 -
07-Dec-2012 IRRI6W 13DE12 Per 100 kg 3,215.00 3,215.00 3,215.00 3,215.00 - - 3,215.00 -
07-Dec-2012 RICEIRRI6 DE12 Per 100 kg 3,219.00 3,219.00 3,218.00 3,218.00 - 3,219.00 3,218.00 9
07-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,244.00 3,244.00 3,243.00 3,243.00 - 3,244.00 3,243.00 -
07-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,270.00 3,270.00 3,269.00 3,269.00 - 3,270.00 3,269.00 -
07-Dec-2012 PALMOLEIN DE12 Per Maund 4,207.00 4,212.00 4,207.00 4,212.00 - 4,207.00 4,212.00 -
07-Dec-2012 KIBOR3M DE12 Per Rs 100 90.61 90.61 90.60 90.60 - 90.61 90.60 -
07-Dec-2012 KIBOR3M MA13 Per Rs 100 90.23 90.26 90.23 90.26 - 90.23 90.26 -
============================================================================================================================================