Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (February 03, 2015).
===========================================================================================================================================
Total Volume - Lots 22,595 Total Volume - Rs. 2,449,996,846
===========================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
===========================================================================================================================================
02-Feb-15 CRUDE10 MA15 US$ Per Barrel 47.82 48.82 44.32 47.88 12,876 45.02 47.88 2,138
02-Feb-15 CRUDE10 AP15 US$ Per Barrel 48.05 49.50 45.10 48.63 2,796 45.78 48.63 662
02-Feb-15 CRUDE10 MY15 US$ Per Barrel 49.00 50.55 46.27 49.70 235 46.86 49.70 180
02-Feb-15 CRUDE100 MA15 US$ Per Barrel 47.35 48.78 44.32 47.88 1,598 45.02 47.88 602
02-Feb-15 CRUDE100 AP15 US$ Per Barrel 47.57 49.44 45.90 48.63 51 45.78 48.63 119
02-Feb-15 CRUDE100 MY15 US$ Per Barrel 49.50 50.00 46.94 49.70 40 46.86 49.70 30
02-Feb-15 SL100OZ MA15 US$ Per Troy Ounce 17.24 17.32 16.84 17.07 223 17.00 17.07 265
02-Feb-15 SL100OZ MY15 US$ Per Troy Ounce 17.05 17.11 17.05 17.11 0 17.05 17.11 0
02-Feb-15 SL100OZ AP15 US$ Per Troy Ounce 17.02 17.09 17.02 17.09 0 17.02 17.09 0
02-Feb-15 SL500OZ MA15 US$ Per Troy Ounce 17.20 17.30 16.88 17.07 70 17.00 17.07 230
02-Feb-15 SL500OZ MY15 US$ Per Troy Ounce 17.05 17.11 17.05 17.11 0 17.05 17.11 0
02-Feb-15 SL500OZ AP15 US$ Per Troy Ounce 17.02 17.09 17.02 17.09 0 17.02 17.09 0
02-Feb-15 SL10 MA15 US$ Per Troy Ounce 17.28 17.30 16.83 17.07 506 17.00 17.07 1,008
02-Feb-15 SL10 MY15 US$ Per Troy Ounce 17.05 17.11 17.05 17.11 0 17.05 17.11 0
02-Feb-15 SL10 AP15 US$ Per Troy Ounce 17.02 17.09 17.02 17.09 0 17.02 17.09 0
02-Feb-15 GO1OZ MA15 US$ Per Troy Ounce 1,280.90 1,285.00 1,259.00 1,275.10 1,536 1,264.30 1,275.10 522
02-Feb-15 GO1OZ AP15 US$ Per Troy Ounce 1,281.10 1,285.00 1,259.00 1,275.40 1,251 1,264.60 1,275.40 591
02-Feb-15 GO1OZ JU15 US$ Per Troy Ounce 1,282.30 1,285.70 1,260.40 1,276.20 161 1,265.30 1,276.20 90
02-Feb-15 GO10OZ MA15 US$ Per Troy Ounce 1,280.00 1,283.50 1,259.00 1,275.10 143 1,264.30 1,275.10 97
02-Feb-15 GO10OZ AP15 US$ Per Troy Ounce 1,281.10 1,284.90 1,260.00 1,275.40 70 1,264.60 1,275.40 211
02-Feb-15 GO10OZ JU15 US$ Per Troy Ounce 1,275.30 1,284.00 1,273.70 1,276.20 9 1,265.30 1,276.20 73
02-Feb-15 GO100OZ MA15 US$ Per Troy Ounce 1,264.30 1,275.10 1,264.30 1,275.10 0 1,264.30 1,275.10 0
02-Feb-15 GO100OZ AP15 US$ Per Troy Ounce 1,281.00 1,281.00 1,268.00 1,275.40 10 1,264.60 1,275.40 1
02-Feb-15 GO100OZ JU15 US$ Per Troy Ounce 1,265.30 1,276.20 1,265.30 1,276.20 0 1,265.30 1,276.20 0
02-Feb-15 GOLD FE15 Per 10 Grams 41,346.00 41,726.00 41,346.00 41,726.00 0 41,346.00 41,726.00 0
02-Feb-15 GOLD MA15 Per 10 Grams 41,366.00 41,772.00 41,366.00 41,772.00 0 41,366.00 41,772.00 0
02-Feb-15 GOLD AP15 Per 10 Grams 41,372.00 41,748.00 41,372.00 41,748.00 0 41,372.00 41,748.00 0
02-Feb-15 GOLDKILO FE15 Per 10 Grams 41,314.00 41,694.00 41,314.00 41,694.00 0 41,314.00 41,694.00 0
02-Feb-15 GOLDKILO MA15 Per 10 Grams 41,334.00 41,739.00 41,334.00 41,739.00 0 41,334.00 41,739.00 0
02-Feb-15 GOLDKILO AP15 Per 10 Grams 41,340.00 41,715.00 41,340.00 41,715.00 0 41,340.00 41,715.00 0
02-Feb-15 TOLAGOLD MON Rs Per Tola 49,950.00 50,158.00 49,950.00 50,158.00 1 49,750.00 50,158.00 1
02-Feb-15 TOLAGOLD TUE Rs Per Tola 49,934.00 50,184.00 49,800.00 50,184.00 3 49,712.00 50,184.00 6
02-Feb-15 TOLAGOLD WED Rs Per Tola 49,995.00 50,144.00 49,995.00 50,144.00 1 49,717.00 50,144.00 1
02-Feb-15 TOLAGOLD THU Rs Per Tola 49,722.00 50,148.00 49,722.00 50,148.00 0 49,722.00 50,148.00 1
02-Feb-15 TOLAGOLD FRI Rs Per Tola 49,727.00 50,154.00 49,727.00 50,154.00 0 49,727.00 50,154.00 0
02-Feb-15 MTOLAGOLD MON Per Tola 49,750.00 50,158.00 49,750.00 50,158.00 0 49,750.00 50,158.00 0
02-Feb-15 MTOLAGOLD TUE Per Tola 49,958.00 50,194.00 49,171.00 50,184.00 1,015 49,712.00 50,184.00 15
02-Feb-15 MTOLAGOLD WED Per Tola 49,717.00 50,144.00 49,717.00 50,144.00 0 49,717.00 50,144.00 0
02-Feb-15 MTOLAGOLD THU Per Tola 49,722.00 50,148.00 49,722.00 50,148.00 0 49,722.00 50,148.00 0
02-Feb-15 MTOLAGOLD FRI Per Tola 49,727.00 50,154.00 49,727.00 50,154.00 0 49,727.00 50,154.00 0
02-Feb-15 MINIGOLD MON Per 10 Grams 42,578.00 42,990.00 42,578.00 42,990.00 0 42,578.00 42,990.00 0
02-Feb-15 MINIGOLD TUE Per 10 Grams 42,608.00 42,950.00 42,608.00 42,950.00 0 42,608.00 42,950.00 0
02-Feb-15 MINIGOLD WED Per 10 Grams 42,618.00 42,960.00 42,618.00 42,960.00 0 42,618.00 42,960.00 0
02-Feb-15 MINIGOLD THU Per 10 Grams 42,628.00 42,970.00 42,628.00 42,970.00 0 42,628.00 42,970.00 0
02-Feb-15 MINIGOLD FRI Per 10 Grams 42,638.00 42,980.00 42,638.00 42,980.00 0 42,638.00 42,980.00 0
02-Feb-15 ICOTTON MA15 US Cents Per Pound 59.49 59.49 59.02 59.02 0 59.49 59.02 0
02-Feb-15 WHEAT FE15 Per 100 Kg 3,265.00 3,265.00 3,262.00 3,262.00 0 3,265.00 3,262.00 0
02-Feb-15 WHEAT MA15 Per 100 Kg 3,287.00 3,287.00 3,284.00 3,284.00 0 3,287.00 3,284.00 0
02-Feb-15 WHEAT AP15 Per 100 Kg 3,308.00 3,308.00 3,305.00 3,305.00 0 3,308.00 3,305.00 0
02-Feb-15 SUGAR FE15 Per Kg 45.58 46.47 45.58 46.47 0 45.58 46.47 0
02-Feb-15 SUGAR MA15 Per Kg 45.88 46.78 45.88 46.78 0 45.88 46.78 0
02-Feb-15 SUGAR AP15 Per Kg 46.18 47.08 46.18 47.08 0 46.18 47.08 0
02-Feb-15 RICEIRRI6 FE15 Per 100 Kg 2,862.00 2,862.00 2,859.00 2,859.00 0 2,862.00 2,859.00 0
02-Feb-15 RICEIRRI6 MA15 Per 100 Kg 2,881.00 2,881.00 2,878.00 2,878.00 0 2,881.00 2,878.00 0
02-Feb-15 RICEIRRI6 AP15 Per 100 Kg 2,901.00 2,901.00 2,899.00 2,899.00 0 2,901.00 2,899.00 0
02-Feb-15 TGOLD50 FE15 Rs Per Tola 48,188.00 48,675.00 48,188.00 48,675.00 0 48,188.00 48,675.00 0
02-Feb-15 TGOLD50 MA15 Rs Per Tola 48,211.00 48,684.00 48,211.00 48,684.00 0 48,211.00 48,684.00 0
02-Feb-15 TGOLD50 AP15 Rs Per Tola 48,218.00 48,700.00 48,218.00 48,700.00 0 48,218.00 48,700.00 0
02-Feb-15 TGOLD100 FE15 Rs Per Tola 48,188.00 48,675.00 48,188.00 48,675.00 0 48,188.00 48,675.00 0
02-Feb-15 TGOLD100 MA15 Rs Per Tola 48,211.00 48,684.00 48,211.00 48,684.00 0 48,211.00 48,684.00 0
02-Feb-15 TGOLD100 AP15 Rs Per Tola 48,218.00 48,700.00 48,218.00 48,700.00 0 48,218.00 48,700.00 0
02-Feb-15 KIBOR3M MA15 Per Rs 100 91.57 91.58 91.57 91.58 0 91.57 91.58 0
02-Feb-15 PALMOLEIN FE15 Per Maund 3,574.00 3,574.00 3,572.00 3,572.00 0 3,574.00 3,572.00 0
===========================================================================================================================================