Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (November 28, 2016).
===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
25-Nov-16 CRUDE100 JA17 48.04 48.04 46.2 46.42 765 47.96 46.42 1,728
25-Nov-16 GO1OZ FE17 1187.3 1195.1 1173.3 1183.6 3,886 1186.4 1183.6 1,714
25-Nov-16 CRUDE10 JA17 47.91 48.04 46.24 46.42 6,945 47.96 46.42 1,128
25-Nov-16 GO10OZ FE17 1184.8 1195 1174 1183.6 584 1186.4 1183.6 622
25-Nov-16 SL100OZ MA17 16.293 16.617 16.283 16.553 638 16.393 16.553 605
25-Nov-16 SL10 MA17 16.328 16.663 16.258 16.553 655 16.393 16.553 600
25-Nov-16 GOLDUSDJPY FE17 113.489 113.83 112.594 113.174 1,446 113.346 113.174 268
25-Nov-16 GOLDGBPUSD FE17 1.2435 1.2469 1.2415 1.2462 295 1.2457 1.2462 186
25-Nov-16 GOLDEURUSD FE17 1.0552 1.0625 1.0552 1.0595 110 1.0556 1.0595 91
25-Nov-16 SL500OZ MA17 16.378 16.663 16.348 16.553 196 16.393 16.553 81
25-Nov-16 ICOTTON MA17 71.43 71.44 71 71.29 10 71.7 71.29 52
25-Nov-16 GO100OZ FE17 1185.1 1192.5 1181.6 1183.6 39 1186.4 1183.6 40
25-Nov-16 COPPER DE16 2.66 2.6675 2.645 2.6675 25 2.6563 2.6675 28
25-Nov-16 GOLDUSDCAD FE17 1.3476 1.352 1.3467 1.352 50 1.3496 1.352 27
25-Nov-16 GOLDAUDUSD FE17 0.7429 0.7452 0.7427 0.743 13 0.741 0.743 16
25-Nov-16 GOLDUSDCHF FE17 1.0132 1.0146 1.0125 1.0136 22 1.0173 1.0136 11
25-Nov-16 COPPER MA17 2.68 2.6805 2.656 2.6805 11 2.6665 2.6805 7
25-Nov-16 TOLAGOLD TUE 49136 49360 49136 49360 0 49136 49360 5
25-Nov-16 MTOLAGOLD TUE 49744 49744 49360 49360 4 49136 49360 4
25-Nov-16 TOLAGOLD WED 49141 49365 49141 49365 0 49141 49365 1
25-Nov-16 GOLDAUDUSD DE16 0.741 0.7461 0.7427 0.7437 19 0.741 0.7437 0
25-Nov-16 GOLDEURUSD DE16 1.0556 1.0611 1.0537 1.0596 151 1.0556 1.0596 0
25-Nov-16 GOLDGBPUSD DE16 1.2457 1.247 1.2423 1.2454 233 1.2457 1.2454 0
25-Nov-16 GOLDUSDCAD DE16 1.3496 1.3498 1.3467 1.3488 115 1.3496 1.3488 0
25-Nov-16 GOLDUSDCHF DE16 1.0173 1.0189 1.0139 1.0125 14 1.0173 1.0125 0
25-Nov-16 GOLDUSDJPY DE16 113.346 113.903 112.599 112.727 666 113.346 112.727 0
25-Nov-16 GO100OZ DE16 1183.8 1189.4 1172.8 1189.5 49 1183.8 1189.5 0
25-Nov-16 GO10OZ DE16 1183.8 1192.1 1170.5 1189.5 371 1183.8 1189.5 0
25-Nov-16 GO1OZ DE16 1183.8 1192.5 1171 1189.5 2980 1183.8 1189.5 0
25-Nov-16 SL10 DE16 16.303 16.478 16.177 16.47 797 16.303 16.47 0
25-Nov-16 SL100OZ DE16 16.303 16.468 16.213 16.47 140 16.303 16.47 0
25-Nov-16 SL500OZ DE16 16.303 16.483 16.188 16.47 41 16.303 16.47 0
25-Nov-16 RCA FRI 178 178 178 178 35,325 179 178 0
25-Nov-16 CRUDE10 FE17 48.82 48.82 47.34 47.34 0 48.82 47.34 0
25-Nov-16 CRUDE10 MA17 49.67 49.67 48.24 48.24 0 49.67 48.24 0
25-Nov-16 CRUDE100 FE17 48.82 48.82 47.34 47.34 0 48.82 47.34 0
25-Nov-16 CRUDE100 MA17 49.67 49.67 48.24 48.24 0 49.67 48.24 0
25-Nov-16 GO100OZ AP17 1186.7 1186.7 1186.7 1186.7 0 0 1186.7 0
25-Nov-16 GO100OZ JA17 1185.1 1185.1 1182.1 1182.1 0 1185.1 1182.1 0
25-Nov-16 GO10OZ JA17 1185.1 1185.1 1182.1 1182.1 0 1185.1 1182.1 0
25-Nov-16 GO1OZ JA17 1185.1 1185.1 1182.1 1182.1 0 1185.1 1182.1 0
25-Nov-16 GOLD DE16 40910 40910 40811 40811 0 40910 40811 0
25-Nov-16 GOLDKILO DE16 40890 40890 40790 40790 0 40890 40790 0
25-Nov-16 GOLDKILO FE17 40909 40909 40810 40810 0 40909 40810 0
25-Nov-16 GOLDKILO JA17 40897 40897 40798 40798 0 40897 40798 0
25-Nov-16 IRRI6W 01DE16 3179 3179 3178 3178 0 3179 3178 0
25-Nov-16 KIBOR3M DE16 94.03 94.05 94.03 94.05 0 94.03 94.05 0
25-Nov-16 MINIGOLD FRI 42178 42178 42057 42057 0 42178 42057 0
25-Nov-16 MINIGOLD MON 42136 42136 42064 42064 0 42136 42064 0
25-Nov-16 MINIGOLD THU 42171 42171 42050 42050 0 42171 42050 0
25-Nov-16 MINIGOLD TUE 42157 42157 42036 42036 0 42157 42036 0
25-Nov-16 MINIGOLD WED 42164 42164 42043 42043 0 42164 42043 0
25-Nov-16 MTOLAGOLD FRI 49246 49375 49246 49375 0 49246 49375 0
25-Nov-16 MTOLAGOLD MON 49131 49712 49131 49712 0 49131 49712 0
25-Nov-16 MTOLAGOLD THU 49146 49370 49146 49370 0 49146 49370 0
25-Nov-16 MTOLAGOLD WED 49141 49365 49141 49365 0 49141 49365 0
25-Nov-16 PALMOLEIN DE16 4065 4239 4065 4239 0 4065 4239 0
25-Nov-16 RICEIRRI6 DE16 3186 3186 3186 3186 0 3186 3186 0
25-Nov-16 SL10 JA17 16.335 16.498 16.335 16.498 0 16.335 16.498 0
25-Nov-16 SL100OZ JA17 16.335 16.498 16.335 16.498 0 16.335 16.498 0
25-Nov-16 SL500OZ JA17 16.335 16.498 16.335 16.498 0 16.335 16.498 0
25-Nov-16 SUGAR DE16 61.86 61.86 61.85 61.85 0 61.86 61.85 0
25-Nov-16 TGOLD100 DE16 47693 47693 47577 47577 0 47693 47577 0
25-Nov-16 TGOLD100 JA17 47701 47701 47585 47585 0 47701 47585 0
25-Nov-16 TGOLD50 DE16 47693 47693 47577 47577 0 47693 47577 0
25-Nov-16 TGOLD50 FE17 47718 47718 47602 47602 0 47718 47602 0
25-Nov-16 TGOLD50 JA17 47701 47701 47585 47585 0 47701 47585 0
25-Nov-16 TOLAGOLD FRI 49246 49375 49246 49375 0 49246 49375 0
25-Nov-16 TOLAGOLD MON 49131 49712 49131 49712 0 49131 49712 0
25-Nov-16 TOLAGOLD THU 49146 49370 49146 49370 0 49146 49370 0
25-Nov-16 WHEAT DE16 3416 3416 3415 3415 0 3416 3415 0
===============================================================================================================