Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (November 22, 2016).
====================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
====================================================================================================================
21-Nov-16 GO1OZ DE16 1207.5 1217.6 1205.4 1212 1,207 1207.7 1212 2,640
21-Nov-16 CRUDE100 JA17 46.65 48.48 46.65 48.38 1,753 46.29 48.38 1,474
21-Nov-16 CRUDE10 JA17 46.65 48.5 46.64 48.38 3,159 46.29 48.38 1,352
21-Nov-16 SL10 DE16 16.532 16.727 16.528 16.568 705 16.563 16.568 1,097
21-Nov-16 GO10OZ DE16 1207.2 1217.1 1205.5 1212 293 1207.7 1212 643
21-Nov-16 SL100OZ MA17 16.738 16.838 16.628 16.67 416 16.668 16.67 416
21-Nov-16 GOLDUSDJPY DE16 110.923 111.314 110.49 111.08 685 110.892 111.08 388
21-Nov-16 SL100OZ DE16 16.552 16.712 16.547 16.568 451 16.563 16.568 316
21-Nov-16 GOLDEURUSD DE16 1.0583 1.0645 1.0583 1.0622 210 1.0588 1.0622 238
21-Nov-16 GOLDGBPUSD DE16 1.2344 1.2514 1.2314 1.2498 487 1.2353 1.2498 156
21-Nov-16 GOLDUSDCAD DE16 1.3508 1.3508 1.3392 1.3417 85 1.3515 1.3417 145
21-Nov-16 GO1OZ FE17 1208.5 1220.4 1208.5 1214.8 196 1210.5 1214.8 122
21-Nov-16 SL500OZ DE16 16.652 16.722 16.497 16.568 45 16.563 16.568 84
21-Nov-16 ICOTTON DE16 73.51 73.65 73.26 73.26 3 73.22 73.26 52
21-Nov-16 GOLDUSDCHF DE16 1.0089 1.0108 1.008 1.0095 16 1.0105 1.0095 42
21-Nov-16 GO100OZ DE16 1206.6 1214.5 1206.6 1212 14 1207.7 1212 36
21-Nov-16 GOLDAUDUSD DE16 0.7321 0.7382 0.7321 0.7364 19 0.7337 0.7364 28
21-Nov-16 SL10 MA17 16.708 16.808 16.643 16.67 42 16.668 16.67 28
21-Nov-16 COPPER DE16 2.4995 2.529 2.499 2.5178 19 2.4698 2.5178 15
21-Nov-16 GO10OZ FE17 1217.2 1217.5 1214.5 1214.8 9 1210.5 1214.8 3
21-Nov-16 SL500OZ MA17 16.763 16.828 16.67 16.67 2 16.668 16.67 2
21-Nov-16 ICOTTON MA17 72.52 72.52 72.06 72.06 1 73.22 72.06 1
21-Nov-16 COPPER MA17 2.4698 2.5303 2.4698 2.5303 0 2.4698 2.5303 0
21-Nov-16 CRUDE10 FE17 47.04 49.18 47.04 49.18 0 47.04 49.18 0
21-Nov-16 CRUDE10 MA17 47.79 49.97 47.79 49.97 0 47.79 49.97 0
21-Nov-16 CRUDE100 FE17 47.04 49.18 47.04 49.18 0 47.04 49.18 0
21-Nov-16 CRUDE100 MA17 47.79 49.97 47.79 49.97 0 47.79 49.97 0
21-Nov-16 GO100OZ FE17 1216 1216.1 1214.8 1214.8 2 1210.5 1214.8 0
21-Nov-16 GO100OZ JA17 1209.1 1213.5 1209.1 1213.5 0 1209.1 1213.5 0
21-Nov-16 GO10OZ JA17 1209.1 1213.5 1209.1 1213.5 0 1209.1 1213.5 0
21-Nov-16 GO1OZ JA17 1209.1 1213.5 1209.1 1213.5 0 1209.1 1213.5 0
21-Nov-16 GOLD DE16 41486 41797 41486 41797 0 41486 41797 0
21-Nov-16 GOLD FE17 41503 41814 41503 41814 0 41503 41814 0
21-Nov-16 GOLD JA17 41492 41803 41492 41803 0 41492 41803 0
21-Nov-16 GOLDKILO DE16 41466 41777 41466 41777 0 41466 41777 0
21-Nov-16 GOLDKILO FE17 41487 41798 41487 41798 0 41487 41798 0
21-Nov-16 GOLDKILO JA17 41474 41785 41474 41785 0 41474 41785 0
21-Nov-16 IRRI6W 24NO16 3178 3178 3177 3177 0 3178 3177 0
21-Nov-16 KIBOR3M DE16 94.08 94.08 94.04 94.04 0 94.08 94.04 0
21-Nov-16 MINIGOLD FRI 42735 43045 42735 43045 0 42735 43045 0
21-Nov-16 MINIGOLD MON 42742 43053 42742 43053 0 42742 43053 0
21-Nov-16 MINIGOLD THU 42727 43038 42727 43038 0 42727 43038 0
21-Nov-16 MINIGOLD TUE 42713 43075 42713 43075 0 42713 43075 0
21-Nov-16 MINIGOLD WED 42720 43031 42720 43031 0 42720 43031 0
21-Nov-16 MTOLAGOLD FRI 49968 50332 49968 50332 0 49968 50332 0
21-Nov-16 MTOLAGOLD MON 49940 50338 49940 50338 0 49940 50338 0
21-Nov-16 MTOLAGOLD THU 49963 50328 49963 50328 0 49963 50328 0
21-Nov-16 MTOLAGOLD TUE 49953 50425 49953 50425 0 49953 50425 0
21-Nov-16 MTOLAGOLD WED 49958 50322 49958 50322 0 49958 50322 0
21-Nov-16 PALMOLEIN DE16 4069 4069 4067 4067 0 4069 4067 0
21-Nov-16 RICEIRRI6 DE16 3190 3190 3188 3188 0 3190 3188 0
21-Nov-16 RICEIRRI6 JA17 3207 3207 3205 3205 0 3207 3205 0
21-Nov-16 SL10 JA17 16.598 16.598 16.598 16.598 0 16.598 16.598 0
21-Nov-16 SL100OZ JA17 16.598 16.598 16.598 16.598 0 16.598 16.598 0
21-Nov-16 SL500OZ JA17 16.598 16.598 16.598 16.598 0 16.598 16.598 0
21-Nov-16 SUGAR DE16 61.92 61.92 61.89 61.89 0 61.92 61.89 0
21-Nov-16 SUGAR FE17 62.49 62.49 62.46 62.46 0 62.49 62.46 0
21-Nov-16 TGOLD100 DE16 48365 48728 48365 48728 0 48365 48728 0
21-Nov-16 TGOLD100 FE17 48391 48754 48391 48754 0 48391 48754 0
21-Nov-16 TGOLD100 JA17 48374 48737 48374 48737 0 48374 48737 0
21-Nov-16 TGOLD50 DE16 48365 48728 48365 48728 0 48365 48728 0
21-Nov-16 TGOLD50 FE17 48391 48754 48391 48754 0 48391 48754 0
21-Nov-16 TGOLD50 JA17 48374 48737 48374 48737 0 48374 48737 0
21-Nov-16 TOLAGOLD FRI 49968 50332 49968 50332 0 49968 50332 0
21-Nov-16 TOLAGOLD MON 49940 50338 49940 50338 0 49940 50338 0
21-Nov-16 TOLAGOLD THU 49963 50328 49963 50328 0 49963 50328 0
21-Nov-16 TOLAGOLD TUE 49953 50425 49953 50425 0 49953 50425 0
21-Nov-16 TOLAGOLD WED 49958 50322 49958 50322 0 49958 50322 0
21-Nov-16 WHEAT DE16 3419 3419 3417 3417 0 3419 3417 0
21-Nov-16 WHEAT FE17 3451 3451 3449 3449 0 3451 3449 0
====================================================================================================================