Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (December 19, 2016).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
16-Dec-16 GO1OZ FE17 1128.7 1143.1 1129 1135.2 2,659 1130.4 1135.2 2,369
16-Dec-16 CRUDE100 FE17 52.31 53.1 51.58 53.03 844 52.11 53.03 1,834
16-Dec-16 CRUDE10 FE17 52.1 53.13 51.59 53.03 3,271 52.11 53.03 1,002
16-Dec-16 SL10 MA17 16.007 16.3 15.97 16.132 718 16.032 16.132 840
16-Dec-16 GO10OZ FE17 1129.3 1143.1 1129 1135.2 436 1130.4 1135.2 686
16-Dec-16 SL100OZ MA17 16.072 16.307 16 16.132 377 16.032 16.132 506
16-Dec-16 GOLDEURUSD FE17 1.0424 1.047 1.04 1.0437 243 1.0418 1.0437 231
16-Dec-16 GOLDUSDJPY FE17 118.19 118.4 117.5 117.93 310 118.095 117.928 202
16-Dec-16 SL500OZ MA17 16.138 16.308 16 16.132 225 16.032 16.132 95
16-Dec-16 GOLDGBPUSD FE17 1.2409 1.2507 1.24 1.2479 358 1.2424 1.2479 88
16-Dec-16 ICOTTON MA17 71.62 71.62 70.98 70.98 9 71.58 70.98 52
16-Dec-16 COPPER MA17 2.6045 2.613 2.551 2.5538 74 2.6028 2.5538 40
16-Dec-16 GOLDAUDUSD FE17 0.7363 0.7365 0.729 0.7297 18 0.736 0.7297 22
16-Dec-16 GOLDUSDCHF FE17 1.0287 1.0303 1.024 1.0274 29 1.0302 1.0274 20
16-Dec-16 GO100OZ FE17 1133.1 1141.6 1130 1135.2 28 1130.4 1135.2 12
16-Dec-16 GOLDUSDCAD FE17 1.3331 1.3387 1.332 1.3346 40 1.3344 1.3346 9
16-Dec-16 TOLAGOLD THU 47626 47836 47626 47836 0 47626 47836 3
16-Dec-16 BRENT10 FE17 55.28 55.28 55.28 55.28 0 0 55.28 0
16-Dec-16 BRENT100 FE17 55.28 55.28 55.28 55.28 0 0 55.28 0
16-Dec-16 CRUDE10 AP17 53.77 54.62 53.77 54.62 0 53.77 54.62 0
16-Dec-16 CRUDE10 MA17 53.05 53.93 53.05 53.93 0 53.05 53.93 0
16-Dec-16 CRUDE100 AP17 53.77 54.62 53.77 54.62 0 53.77 54.62 0
16-Dec-16 CRUDE100 MA17 53.05 53.93 53.05 53.93 0 53.05 53.93 0
16-Dec-16 GO100OZ AP17 1133.1 1137.9 1133 1137.9 0 1133.1 1137.9 0
16-Dec-16 GO100OZ JA17 1129.3 1134 1129 1134 0 1129.3 1134 0
16-Dec-16 GO10OZ AP17 1133.1 1137.9 1133 1137.9 0 1133.1 1137.9 0
16-Dec-16 GO10OZ JA17 1129.3 1134 1129 1134 0 1129.3 1134 0
16-Dec-16 GO1OZ AP17 1133.1 1137.9 1133 1137.9 0 1133.1 1137.9 0
16-Dec-16 GO1OZ JA17 1129.3 1134 1129 1134 0 1129.3 1134 0
16-Dec-16 GOLD DE16 39095 39330 39095 39330 0 39095 39330 0
16-Dec-16 GOLD FE17 39109 39344 39109 39344 0 39109 39344 0
16-Dec-16 GOLD JA17 39100 39335 39100 39335 0 39100 39335 0
16-Dec-16 GOLDKILO DE16 39074 39309 39074 39309 0 39074 39309 0
16-Dec-16 GOLDKILO FE17 39091 39326 39091 39326 0 39091 39326 0
16-Dec-16 GOLDKILO JA17 39081 39315 39081 39315 0 39081 39315 0
16-Dec-16 IRRI6W 22DE16 3179 3179 3178 3178 0 3179 3178 0
16-Dec-16 KIBOR3M DE16 93.95 93.95 93.95 93.95 0 93.95 93.95 0
16-Dec-16 MINIGOLD FRI 40413 40567 40413 40567 0 40413 40567 0
16-Dec-16 MINIGOLD MON 40306 40592 40306 40592 0 40306 40592 0
16-Dec-16 MINIGOLD THU 40341 40560 40341 40560 0 40341 40560 0
16-Dec-16 MINIGOLD TUE 40327 40546 40327 40546 0 40327 40546 0
16-Dec-16 MINIGOLD WED 40334 40553 40334 40553 0 40334 40553 0
16-Dec-16 MTOLAGOLD FRI 47710 47842 47710 47842 0 47710 47842 0
16-Dec-16 MTOLAGOLD MON 47612 47872 47612 47872 0 47612 47872 0
16-Dec-16 MTOLAGOLD THU 47626 47836 47626 47836 0 47626 47836 0
16-Dec-16 MTOLAGOLD TUE 47616 47826 47616 47826 0 47616 47826 0
16-Dec-16 MTOLAGOLD WED 47622 47832 47622 47832 0 47622 47832 0
16-Dec-16 PALMOLEIN JA17 4243 4243 4237 4237 0 4243 4237 0
16-Dec-16 PALMOLEIN MA17 4284 4284 4278 4278 0 4284 4278 0
16-Dec-16 RICEIRRI6 JA17 3192 3192 3192 3192 0 3192 3192 0
16-Dec-16 RICEIRRI6 MA17 3223 3223 3223 3223 0 3223 3223 0
16-Dec-16 SL10 FE17 15.992 16.112 15.99 16.112 0 15.992 16.112 0
16-Dec-16 SL10 JA17 15.992 16.082 15.99 16.082 0 15.992 16.082 0
16-Dec-16 SL100OZ FE17 15.992 16.112 15.99 16.112 0 15.992 16.112 0
16-Dec-16 SL100OZ JA17 15.992 16.082 15.99 16.082 0 15.992 16.082 0
16-Dec-16 SL500OZ FE17 15.992 16.112 15.99 16.112 0 15.992 16.112 0
16-Dec-16 SL500OZ JA17 15.992 16.082 15.99 16.082 0 15.992 16.082 0
16-Dec-16 SUGAR DE16 61.64 61.64 61.63 61.63 0 61.64 61.63 0
16-Dec-16 SUGAR JA17 61.93 61.93 61.92 61.92 0 61.93 61.92 0
16-Dec-16 TGOLD100 DE16 45575 45849 45575 45849 0 45575 45849 0
16-Dec-16 TGOLD100 FE17 45597 45870 45597 45870 0 45597 45870 0
16-Dec-16 TGOLD100 JA17 45583 45857 45583 45857 0 45583 45857 0
16-Dec-16 TGOLD50 DE16 45575 45849 45575 45849 0 45575 45849 0
16-Dec-16 TGOLD50 FE17 45597 45870 45597 45870 0 45597 45870 0
16-Dec-16 TGOLD50 JA17 45583 45857 45583 45857 0 45583 45857 0
16-Dec-16 TOLAGOLD FRI 47710 47842 47710 47842 0 47710 47842 0
16-Dec-16 TOLAGOLD MON 47612 47872 47612 47872 0 47612 47872 0
16-Dec-16 TOLAGOLD TUE 47616 47826 47616 47826 0 47616 47826 0
16-Dec-16 TOLAGOLD WED 47622 47832 47622 47832 0 47622 47832 0
16-Dec-16 WHEAT DE16 3403 3403 3403 3403 0 3403 3403 0
==============================================================================================================