Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (July 25, 2016).
===================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
===================================================================================================================================
22-Jul-16 CRUDE10 SE16 US$ Per Barrel 44.75 44.97 43.75 44.21 2,313 44.56 44.21 4,279
22-Jul-16 CRUDE100 SE16 US$ Per Barrel 44.75 44.92 43.76 44.21 701 44.56 44.21 1,555
22-Jul-16 GO100OZ AU16 US$ Per Troy Ounce 1325.1 1326.6 1321.6 1322.2 48 1331.8 1322.2 16
22-Jul-16 GO100OZ OC16 US$ Per Troy Ounce 1324 1326.1 1324 1326.1 1 1335.8 1326.1 4
22-Jul-16 GO10OZ AU16 US$ Per Troy Ounce 1332.8 1332.8 1319.8 1322.2 549 1331.8 1322.2 425
22-Jul-16 GO10OZ OC16 US$ Per Troy Ounce 1335.3 1336.3 1323.8 1326.1 59 1335.8 1326.1 207
22-Jul-16 GO1OZ AU16 US$ Per Troy Ounce 1332.1 1333 1319.7 1322.2 4,154 1331.8 1322.2 2,475
22-Jul-16 GO1OZ OC16 US$ Per Troy Ounce 1336 1336.9 1323.6 1326.1 911 1335.8 1326.1 512
22-Jul-16 GOLDAUDUSD AU16 US$ 0.7503 0.7503 0.7453 0.7469 9 0.7493 0.7469 2
22-Jul-16 GOLDAUDUSD OC16 US$ 0.747 0.747 0.7469 0.7469 1 0.7493 0.7469 2
22-Jul-16 GOLDEURUSD AU16 US$ 1.1026 1.1037 1.096 1.0976 140 1.1024 1.0976 137
22-Jul-16 GOLDEURUSD OC16 US$ 1.1023 1.1038 1.0966 1.0976 44 1.1024 1.0976 39
22-Jul-16 GOLDGBPUSD AU16 US$ 1.324 1.3288 1.3075 1.3111 948 1.3221 1.3111 378
22-Jul-16 GOLDGBPUSD OC16 US$ 1.3245 1.3285 1.3085 1.3111 153 1.3221 1.3111 88
22-Jul-16 GOLDUSDCAD AU16 CAD$ 1.308 1.3181 1.3062 1.3139 107 1.3084 1.3139 35
22-Jul-16 GOLDUSDCAD OC16 CAD$ 1.31 1.3175 1.3056 1.3139 129 1.3084 1.3139 104
22-Jul-16 GOLDUSDCHF AU16 CHF 0.9855 0.987 0.985 0.987 3 0.986 0.987 6
22-Jul-16 GOLDUSDCHF OC16 CHF 0.9847 0.9875 0.9847 0.987 2 0.986 0.987 5
22-Jul-16 GOLDUSDJPY AU16 JPY ¥ 105.9 106.35 105.64 106.2 222 105.76 106.2 73
22-Jul-16 GOLDUSDJPY OC16 JPY ¥ 105.6 106.25 105.6 106.2 29 105.76 106.2 15
22-Jul-16 ICOTTON DE16 US Cents Per Pound 72.92 72.94 72.21 72.71 13 73.13 72.71 16
22-Jul-16 ICOTTON OC16 US Cents Per Pound 72.02 72.22 72.02 72.22 0 72.02 72.22 3
22-Jul-16 SL10 SE16 US$ Per Troy Ounce 19.882 20 19.638 19.673 230 19.868 19.673 596
22-Jul-16 SL100OZ SE16 US$ Per Troy Ounce 19.902 19.973 19.643 19.673 774 19.868 19.673 420
22-Jul-16 SL500OZ SE16 US$ Per Troy Ounce 19.828 19.843 19.648 19.673 82 19.868 19.673 131
22-Jul-16 CRUDE10 NO16 US$ Per Barrel 45.96 45.96 45.59 45.59 0 45.96 45.59 0
22-Jul-16 CRUDE100 NO16 US$ Per Barrel 45.96 45.96 45.59 45.59 0 45.96 45.59 0
22-Jul-16 GO100OZ SE16 US$ Per Troy Ounce 1333.8 1333.8 1324.1 1324.1 0 1333.8 1324.1 0
22-Jul-16 GO10OZ SE16 US$ Per Troy Ounce 1333.8 1333.8 1324.1 1324.1 0 1333.8 1324.1 0
22-Jul-16 GO1OZ SE16 US$ Per Troy Ounce 1333.8 1333.8 1324.1 1324.1 0 1333.8 1324.1 0
22-Jul-16 GOLD AU16 Per 10 Grams 45278 45278 44993 44993 0 45278 44993 0
22-Jul-16 GOLD OC16 Per 10 Grams 45303 45303 45017 45017 0 45303 45017 0
22-Jul-16 GOLD SE16 Per 10 Grams 45288 45288 45003 45003 0 45288 45003 0
22-Jul-16 GOLDKILO AU16 Per 10 Grams 45244 45244 44959 44959 0 45244 44959 0
22-Jul-16 GOLDKILO OC16 Per 10 Grams 45269 45269 44983 44983 0 45269 44983 0
22-Jul-16 GOLDKILO SE16 Per 10 Grams 45254 45254 44969 44969 0 45254 44969 0
22-Jul-16 IRRI6W 28JY16 Per 100 Kg 3654 3654 3654 3654 0 3654 3654 0
22-Jul-16 KIBOR3M DE16 Per Rs 100 93.3 93.33 93.3 93.33 0 93.3 93.33 0
22-Jul-16 MINIGOLD FRI Per 10 Grams 46121 46263 46121 46263 0 46121 46263 0
22-Jul-16 MINIGOLD MON Per 10 Grams 46527 46527 46363 46363 0 46527 46363 0
22-Jul-16 MINIGOLD THU Per 10 Grams 46566 46566 46256 46256 0 46566 46256 0
22-Jul-16 MINIGOLD TUE Per 10 Grams 46551 46551 46240 46240 0 46551 46240 0
22-Jul-16 MINIGOLD WED Per 10 Grams 46558 46558 46248 46248 0 46558 46248 0
22-Jul-16 MTOLAGOLD FRI Per Tola 53712 54029 53712 54029 0 53712 54029 0
22-Jul-16 MTOLAGOLD MON Per Tola 54407 54407 54131 54131 0 54407 54131 0
22-Jul-16 MTOLAGOLD THU Per Tola 54422 54422 54024 54024 0 54422 54024 0
22-Jul-16 MTOLAGOLD TUE Per Tola 54412 54412 54014 54014 0 54412 54014 0
22-Jul-16 MTOLAGOLD WED Per Tola 54417 54417 54019 54019 0 54417 54019 0
22-Jul-16 PALMOLEIN AU16 Per Maund 3666 3666 3665 3665 0 3666 3665 0
22-Jul-16 RICEIRRI6 AU16 Per 100 Kg 3666 3666 3665 3665 0 3666 3665 0
22-Jul-16 SL10 AU16 US$ Per Troy Ounce 19.84 19.84 19.65 19.65 0 19.84 19.65 0
22-Jul-16 SL10 DE16 US$ Per Troy Ounce 19.95 19.95 19.755 19.755 0 19.95 19.755 0
22-Jul-16 SL100OZ AU16 US$ Per Troy Ounce 19.84 19.84 19.65 19.65 0 19.84 19.65 0
22-Jul-16 SL100OZ DE16 US$ Per Troy Ounce 19.95 19.95 19.755 19.755 0 19.95 19.755 0
22-Jul-16 SL500OZ AU16 US$ Per Troy Ounce 19.84 19.84 19.65 19.65 0 19.84 19.65 0
22-Jul-16 SL500OZ DE16 US$ Per Troy Ounce 19.95 19.95 19.755 19.755 0 19.95 19.755 0
22-Jul-16 SUGAR AU16 Per Kg 56.09 56.09 56.08 56.08 0 56.09 56.08 0
22-Jul-16 TGOLD100 AU16 Rs Per Tola 52772 52772 52440 52440 0 52772 52440 0
22-Jul-16 TGOLD100 OC16 Rs Per Tola 52803 52803 52470 52470 0 52803 52470 0
22-Jul-16 TGOLD100 SE16 Rs Per Tola 52784 52784 52451 52451 0 52784 52451 0
22-Jul-16 TGOLD50 AU16 Rs Per Tola 52772 52772 52440 52440 0 52772 52440 0
22-Jul-16 TGOLD50 OC16 Rs Per Tola 52803 52803 52470 52470 0 52803 52470 0
22-Jul-16 TGOLD50 SE16 Rs Per Tola 52784 52784 52451 52451 0 52784 52451 0
22-Jul-16 TOLAGOLD FRI Rs Per Tola 53712 54029 53712 54029 0 53712 54029 0
22-Jul-16 TOLAGOLD MON Rs Per Tola 54407 54407 54131 54131 0 54407 54131 0
22-Jul-16 TOLAGOLD THU Rs Per Tola 54422 54422 54024 54024 0 54422 54024 0
22-Jul-16 TOLAGOLD TUE Rs Per Tola 54412 54412 54014 54014 0 54412 54014 0
22-Jul-16 TOLAGOLD WED Rs Per Tola 54417 54417 54019 54019 0 54417 54019 0
22-Jul-16 WHEAT AU16 Per 100 Kg 3265 3265 3264 3264 0 3265 3264 0
===================================================================================================================================