Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (December 07, 2016).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
6-Dec-16 GO1OZ FE17 1172 1176.9 1168.7 1170.1 1,550 1170.8 1170.1 2,347
6-Dec-16 CRUDE100 JA17 51.29 51.6 50.31 50.73 1,427 51.1 50.73 1,481
6-Dec-16 CRUDE10 JA17 51.25 51.62 50.3 50.73 7,117 51.1 50.73 1,043
6-Dec-16 SL10 MA17 16.842 16.95 16.762 16.772 420 16.78 16.772 639
6-Dec-16 GO10OZ FE17 1173.9 1177.2 1169 1170.1 334 1170.8 1170.1 637
6-Dec-16 SL100OZ MA17 16.852 16.963 16.768 16.772 87 16.78 16.772 609
6-Dec-16 CRUDE100 FE17 52.4 52.65 51.4 51.78 636 52.16 51.78 563
6-Dec-16 GOLDUSDJPY FE17 113.934 114.17 113.6 114.064 339 113.744 114.064 498
6-Dec-16 CRUDE10 FE17 52.35 52.69 51.41 51.78 380 52.16 51.78 193
6-Dec-16 GOLDEURUSD FE17 1.076 1.0782 1.07 1.0717 229 1.0763 1.0717 83
6-Dec-16 SL500OZ MA17 16.902 16.95 16.772 16.772 34 16.78 16.772 74
6-Dec-16 GO100OZ FE17 1175 1175.5 1169 1170.1 39 1170.8 1170.1 64
6-Dec-16 GOLDGBPUSD FE17 1.2743 1.2774 1.2661 1.2669 203 1.2719 1.2669 59
6-Dec-16 ICOTTON MA17 71.49 71.49 71.37 71.39 4 70.94 71.39 59
6-Dec-16 GOLDUSDCAD FE17 1.3285 1.3301 1.325 1.329 53 1.327 1.329 26
6-Dec-16 COPPER MA17 2.685 2.694 2.6535 2.6728 41 2.6923 2.6728 25
6-Dec-16 GOLDUSDCHF FE17 1.0052 1.011 1.0052 1.0105 9 1.0069 1.0105 16
6-Dec-16 GOLDAUDUSD FE17 0.7445 0.7457 0.7441 0.7457 5 0.7471 0.7457 8
6-Dec-16 TOLAGOLD THU 49325 49325 49310 49310 0 49325 49310 1
6-Dec-16 PADDYSBR2 A2 1655 1655 1655 1655 1,490 1679 1655 0
6-Dec-16 CRUDE10 MA17 53.1 53.1 52.72 52.72 0 53.1 52.72 0
6-Dec-16 CRUDE100 MA17 53.1 53.1 52.72 52.72 0 53.1 52.72 0
6-Dec-16 GO100OZ AP17 1173.7 1173.7 1173 1173 0 1173.7 1173 0
6-Dec-16 GO100OZ JA17 1169.5 1169.5 1168.8 1168.8 0 1169.5 1168.8 0
6-Dec-16 GO10OZ AP17 1173.7 1173.7 1173 1173 0 1173.7 1173 0
6-Dec-16 GO10OZ JA17 1169.5 1169.5 1168.8 1168.8 0 1169.5 1168.8 0
6-Dec-16 GO1OZ AP17 1173.7 1173.7 1173 1173 0 1173.7 1173 0
6-Dec-16 GO1OZ JA17 1169.5 1169.5 1168.8 1168.8 0 1169.5 1168.8 0
6-Dec-16 GOLD DE16 40539 40539 40227 40227 0 40539 40227 0
6-Dec-16 GOLD FE17 40554 40554 40242 40242 0 40554 40242 0
6-Dec-16 GOLD JA17 40545 40545 40233 40233 0 40545 40233 0
6-Dec-16 GOLDKILO DE16 40518 40518 40206 40206 0 40518 40206 0
6-Dec-16 GOLDKILO FE17 40537 40537 40225 40225 0 40537 40225 0
6-Dec-16 GOLDKILO JA17 40526 40526 40214 40214 0 40526 40214 0
6-Dec-16 IRRI6W 08DE16 3177 3177 3176 3176 0 3177 3176 0
6-Dec-16 KIBOR3M DE16 93.99 94 93.99 94 0 93.99 94 0
6-Dec-16 MINIGOLD FRI 41780 41780 41452 41452 0 41780 41452 0
6-Dec-16 MINIGOLD MON 41787 41787 41459 41459 0 41787 41459 0
6-Dec-16 MINIGOLD THU 41773 41773 41445 41445 0 41773 41445 0
6-Dec-16 MINIGOLD TUE 41808 41808 41480 41480 0 41808 41480 0
6-Dec-16 MINIGOLD WED 41766 41766 41487 41487 0 41766 41487 0
6-Dec-16 MTOLAGOLD FRI 49330 49330 49314 49314 0 49330 49314 0
6-Dec-16 MTOLAGOLD MON 49335 49335 49320 49320 0 49335 49320 0
6-Dec-16 MTOLAGOLD THU 49325 49325 49310 49310 0 49325 49310 0
6-Dec-16 MTOLAGOLD TUE 49142 49324 49142 49324 0 49142 49324 0
6-Dec-16 MTOLAGOLD WED 49320 49428 49320 49428 0 49320 49428 0
6-Dec-16 PALMOLEIN DE16 4232 4307 4232 4307 0 4232 4307 0
6-Dec-16 PALMOLEIN JA17 4255 4330 4255 4330 0 4255 4330 0
6-Dec-16 RICEIRRI6 DE16 3180 3180 3180 3180 0 3180 3180 0
6-Dec-16 RICEIRRI6 JA17 3198 3198 3197 3197 0 3198 3197 0
6-Dec-16 SL10 FE17 16.76 16.76 16.752 16.752 0 16.76 16.752 0
6-Dec-16 SL10 JA17 16.72 16.722 16.72 16.722 0 16.72 16.722 0
6-Dec-16 SL100OZ FE17 16.76 16.76 16.752 16.752 0 16.76 16.752 0
6-Dec-16 SL100OZ JA17 16.72 16.722 16.72 16.722 0 16.72 16.722 0
6-Dec-16 SL500OZ FE17 16.76 16.76 16.752 16.752 0 16.76 16.752 0
6-Dec-16 SL500OZ JA17 16.72 16.722 16.72 16.722 0 16.72 16.722 0
6-Dec-16 SUGAR DE16 61.74 61.74 61.73 61.73 0 61.74 61.73 0
6-Dec-16 SUGAR FE17 62.33 62.33 62.31 62.31 0 62.33 62.31 0
6-Dec-16 SUGAR JA17 62.04 62.04 62.03 62.03 0 62.04 62.03 0
6-Dec-16 TGOLD100 DE16 47260 47260 46896 46896 0 47260 46896 0
6-Dec-16 TGOLD100 FE17 47284 47284 46919 46919 0 47284 46919 0
6-Dec-16 TGOLD100 JA17 47268 47268 46904 46904 0 47268 46904 0
6-Dec-16 TGOLD50 DE16 47260 47260 46896 46896 0 47260 46896 0
6-Dec-16 TGOLD50 FE17 47284 47284 46919 46919 0 47284 46919 0
6-Dec-16 TGOLD50 JA17 47268 47268 46904 46904 0 47268 46904 0
6-Dec-16 TOLAGOLD FRI 49330 49330 49314 49314 0 49330 49314 0
6-Dec-16 TOLAGOLD MON 49335 49335 49320 49320 0 49335 49320 0
6-Dec-16 TOLAGOLD TUE 49142 49324 49142 49324 0 49142 49324 0
6-Dec-16 TOLAGOLD WED 49320 49428 49320 49428 0 49320 49428 0
6-Dec-16 WHEAT DE16 3409 3409 3409 3409 0 3409 3409 0
============================================================================================================