Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (December 05, 2016).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
2-Dec-16 GO1OZ FE17 1175.1 1180 1168.5 1176.8 2,036 1174.3 1176.8 2,207
2-Dec-16 CRUDE100 JA17 51.16 51.71 50.2 51.63 3,070 50.81 51.63 1,292
2-Dec-16 CRUDE10 JA17 51.15 51.72 50.2 51.63 4,931 50.81 51.63 1,132
2-Dec-16 GO10OZ FE17 1176 1179.2 1169 1176.8 566 1174.3 1176.8 632
2-Dec-16 SL100OZ MA17 16.657 16.858 16.398 16.753 136 16.582 16.753 625
2-Dec-16 SL10 MA17 16.662 16.857 16.393 16.753 1,644 16.582 16.753 624
2-Dec-16 GOLDUSDJPY FE17 113.965 114.18 113.39 113.663 636 114.099 113.663 411
2-Dec-16 GOLDGBPUSD FE17 1.2596 1.2724 1.2594 1.2724 124 1.2582 1.2724 100
2-Dec-16 SL500OZ MA17 16.702 16.852 16.398 16.753 135 16.582 16.753 79
2-Dec-16 GOLDEURUSD FE17 1.0664 1.0686 1.0629 1.0664 73 1.065 1.0664 74
2-Dec-16 GO100OZ FE17 1175.5 1179.2 1168.6 1176.8 54 1174.3 1176.8 60
2-Dec-16 ICOTTON MA17 71.01 71.96 70.37 71.08 12 70.81 71.08 59
2-Dec-16 GOLDUSDCAD FE17 1.33 1.3319 1.3259 1.3286 50 1.3327 1.3286 27
2-Dec-16 COPPER MA17 2.626 2.6315 2.5985 2.6293 60 2.6348 2.6293 23
2-Dec-16 GOLDUSDCHF FE17 1.0079 1.0111 1.0079 1.0107 5 1.011 1.0107 20
2-Dec-16 GOLDAUDUSD FE17 0.7403 0.7459 0.7403 0.7448 24 0.7414 0.7448 7
2-Dec-16 MTOLAGOLD TUE 50137 50137 49573 49573 1 49474 49573 1
2-Dec-16 PADDYSBR1 A1 1675 1675 1670 1670 10,670 1650 1670 0
2-Dec-16 PADDYSBR2 A2 1640 1640 1640 1640 5,810 1645 1640 0
3-Dec-16 PADDYSBR1 A1 1674 1684 1674 1684 21,960 1670 1684 0
2-Dec-16 CRUDE10 FE17 51.72 52.61 51.72 52.61 0 51.72 52.61 0
2-Dec-16 CRUDE10 MA17 52.57 53.48 52.57 53.48 0 52.57 53.48 0
2-Dec-16 CRUDE100 FE17 51.72 52.61 51.72 52.61 0 51.72 52.61 0
2-Dec-16 CRUDE100 MA17 52.57 53.48 52.57 53.48 0 52.57 53.48 0
2-Dec-16 GO100OZ AP17 1177.3 1179.8 1177.3 1179.8 0 1177.3 1179.8 0
2-Dec-16 GO100OZ JA17 1172.8 1175.4 1172.8 1175.4 0 1172.8 1175.4 0
2-Dec-16 GO10OZ AP17 1177.3 1179.8 1177.3 1179.8 0 1177.3 1179.8 0
2-Dec-16 GO10OZ JA17 1172.8 1175.4 1172.8 1175.4 0 1172.8 1175.4 0
2-Dec-16 GO1OZ AP17 1177.3 1179.8 1177.3 1179.8 0 1177.3 1179.8 0
2-Dec-16 GO1OZ JA17 1172.8 1175.4 1172.8 1175.4 0 1172.8 1175.4 0
2-Dec-16 GOLD DE16 40719 40741 40719 40741 0 40719 40741 0
2-Dec-16 GOLD FE17 40735 40757 40735 40757 0 40735 40757 0
2-Dec-16 GOLD JA17 40725 40747 40725 40747 0 40725 40747 0
2-Dec-16 GOLDKILO DE16 40698 40721 40698 40721 0 40698 40721 0
2-Dec-16 GOLDKILO FE17 40717 40740 40717 40740 0 40717 40740 0
2-Dec-16 GOLDKILO JA17 40706 40728 40706 40728 0 40706 40728 0
2-Dec-16 IRRI6W 08DE16 3179 3179 3178 3178 0 3179 3178 0
2-Dec-16 KIBOR3M DE16 94.01 94.01 94.01 94.01 0 94.01 94.01 0
2-Dec-16 MINIGOLD FRI 41991 41992 41991 41992 0 41991 41992 0
2-Dec-16 MINIGOLD MON 41948 41999 41948 41999 0 41948 41999 0
2-Dec-16 MINIGOLD THU 41984 41984 41984 41984 0 41984 41984 0
2-Dec-16 MINIGOLD TUE 41969 41970 41969 41970 0 41969 41970 0
2-Dec-16 MINIGOLD WED 41976 41977 41976 41977 0 41976 41977 0
2-Dec-16 MTOLAGOLD FRI 49228 49588 49228 49588 0 49228 49588 0
2-Dec-16 MTOLAGOLD MON 50124 50124 49426 49426 1 49470 49426 0
2-Dec-16 MTOLAGOLD THU 49484 49583 49484 49583 0 49484 49583 0
2-Dec-16 MTOLAGOLD WED 49480 49578 49480 49578 0 49480 49578 0
2-Dec-16 PALMOLEIN DE16 4270 4270 4234 4234 0 4270 4234 0
2-Dec-16 PALMOLEIN FE17 4315 4315 4279 4279 0 4315 4279 0
2-Dec-16 PALMOLEIN JA17 4293 4293 4257 4257 0 4293 4257 0
2-Dec-16 RICEIRRI6 DE16 3183 3183 3182 3182 0 3183 3182 0
2-Dec-16 SL10 FE17 16.562 16.728 16.562 16.728 0 16.562 16.728 0
2-Dec-16 SL10 JA17 16.532 16.695 16.532 16.695 0 16.532 16.695 0
2-Dec-16 SL100OZ FE17 16.562 16.728 16.562 16.728 0 16.562 16.728 0
2-Dec-16 SL100OZ JA17 16.532 16.695 16.532 16.695 0 16.532 16.695 0
2-Dec-16 SL500OZ FE17 16.562 16.728 16.562 16.728 0 16.562 16.728 0
2-Dec-16 SL500OZ JA17 16.532 16.695 16.532 16.695 0 16.532 16.695 0
2-Dec-16 SUGAR DE16 61.78 61.78 61.77 61.77 0 61.78 61.77 0
2-Dec-16 TGOLD100 DE16 47470 47496 47470 47496 0 47470 47496 0
2-Dec-16 TGOLD100 FE17 47494 47520 47494 47520 0 47494 47520 0
2-Dec-16 TGOLD100 JA17 47478 47504 47478 47504 0 47478 47504 0
2-Dec-16 TGOLD50 DE16 47470 47496 47470 47496 0 47470 47496 0
2-Dec-16 TGOLD50 FE17 47494 47520 47494 47520 0 47494 47520 0
2-Dec-16 TGOLD50 JA17 47478 47504 47478 47504 0 47478 47504 0
2-Dec-16 TOLAGOLD FRI 49228 49588 49228 49588 0 49228 49588 0
2-Dec-16 TOLAGOLD MON 49470 49470 49426 49426 0 49470 49426 0
2-Dec-16 TOLAGOLD THU 49484 49583 49484 49583 0 49484 49583 0
2-Dec-16 TOLAGOLD TUE 49474 49573 49474 49573 0 49474 49573 0
2-Dec-16 TOLAGOLD WED 49480 49578 49480 49578 0 49480 49578 0
2-Dec-16 WHEAT DE16 3412 3412 3411 3411 0 3412 3411 0
==============================================================================================================