Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (December 21, 2016).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
20-Dec-16 GO1OZ FE17 1139.9 1141.1 1127.6 1133.4 2,688 1140.9 1133.4 2,877
20-Dec-16 CRUDE100 FE17 53.12 53.73 52.85 53.34 748 52.9 53.34 1,802
20-Dec-16 SL10 MA17 16.023 16.133 15.698 16.102 522 16.022 16.102 1,123
20-Dec-16 CRUDE10 FE17 53.09 53.75 52.85 53.34 3,107 52.9 53.34 856
20-Dec-16 GO10OZ FE17 1139.6 1141.1 1127.3 1133.4 450 1140.9 1133.4 773
20-Dec-16 SL100OZ MA17 16.078 16.102 15.698 16.102 351 16.022 16.102 558
20-Dec-16 GOLDEURUSD FE17 1.0404 1.0415 1.0352 1.0392 198 1.0406 1.0392 268
20-Dec-16 GOLDUSDJPY FE17 117.098 118.225 117.02 117.779 479 117.018 117.779 204
20-Dec-16 SL500OZ MA17 16.057 16.133 15.692 16.102 317 16.022 16.102 112
20-Dec-16 GOLDGBPUSD FE17 1.2387 1.2394 1.232 1.2366 251 1.2399 1.2366 105
20-Dec-16 COPPER MA17 2.5005 2.511 2.485 2.5008 45 2.4975 2.5008 77
20-Dec-16 ICOTTON MA17 69.64 69.67 69.35 69.36 5 69.74 69.36 66
20-Dec-16 GOLDAUDUSD FE17 0.726 0.726 0.722 0.7257 34 0.725 0.7257 41
20-Dec-16 GOLDUSDCHF FE17 1.0292 1.0315 1.0282 1.0286 24 1.027 1.0286 22
20-Dec-16 GO100OZ FE17 1137.5 1137.5 1128.4 1133.4 21 1140.9 1133.4 19
20-Dec-16 BRENT10 FE17 54.91 55.76 54.88 55.37 53 54.81 55.37 18
20-Dec-16 GOLDUSDCAD FE17 1.3399 1.3426 1.3369 1.3369 21 1.3417 1.3369 12
20-Dec-16 TOLAGOLD THU 48159 48159 47742 47742 5 48076 47742 8
20-Dec-16 TOLAGOLD TUE 48149 48149 47757 47757 5 47998 47757 5
20-Dec-16 BRENT100 FE17 55.4 55.4 55.37 55.37 1 54.81 55.37 0
20-Dec-16 CRUDE10 AP17 54.4 54.84 54.4 54.84 0 54.4 54.84 0
20-Dec-16 CRUDE10 MA17 53.74 54.18 53.74 54.18 0 53.74 54.18 0
20-Dec-16 CRUDE100 AP17 54.4 54.84 54.4 54.84 0 54.4 54.84 0
20-Dec-16 CRUDE100 MA17 53.74 54.18 53.74 54.18 0 53.74 54.18 0
20-Dec-16 GO100OZ AP17 1143.6 1143.6 1136 1136 0 1143.6 1136 0
20-Dec-16 GO100OZ JA17 1139.3 1139.3 1131.8 1131.8 0 1139.3 1131.8 0
20-Dec-16 GO10OZ AP17 1143.6 1143.6 1136 1136 0 1143.6 1136 0
20-Dec-16 GO10OZ JA17 1139.3 1139.3 1131.8 1131.8 0 1139.3 1131.8 0
20-Dec-16 GO1OZ AP17 1143.6 1143.6 1136 1136 0 1143.6 1136 0
20-Dec-16 GO1OZ JA17 1139.3 1139.3 1131.8 1131.8 0 1139.3 1131.8 0
20-Dec-16 GOLD DE16 39603 39603 39364 39364 0 39603 39364 0
20-Dec-16 GOLD FE17 39617 39617 39378 39378 0 39617 39378 0
20-Dec-16 GOLD JA17 39608 39608 39370 39370 0 39608 39370 0
20-Dec-16 GOLDKILO DE16 39582 39582 39343 39343 0 39582 39343 0
20-Dec-16 GOLDKILO FE17 39599 39599 39360 39360 0 39599 39360 0
20-Dec-16 GOLDKILO JA17 39589 39589 39350 39350 0 39589 39350 0
20-Dec-16 IRRI6W 22DE16 3177 3177 3176 3176 0 3177 3176 0
20-Dec-16 KIBOR3M DE16 93.95 93.95 93.93 93.93 0 93.95 93.93 0
20-Dec-16 MINIGOLD FRI 40838 40838 40590 40590 0 40838 40590 0
20-Dec-16 MINIGOLD MON 40845 40845 40597 40597 0 40845 40597 0
20-Dec-16 MINIGOLD THU 40831 40831 40583 40583 0 40831 40583 0
20-Dec-16 MINIGOLD TUE 40763 40763 40618 40618 0 40763 40618 0
20-Dec-16 MINIGOLD WED 40824 40824 40670 40670 0 40824 40670 0
20-Dec-16 MTOLAGOLD FRI 48080 48080 47747 47747 0 48080 47747 0
20-Dec-16 MTOLAGOLD MON 48086 48086 47752 47752 0 48086 47752 0
20-Dec-16 MTOLAGOLD THU 48076 48076 47742 47742 0 48076 47742 0
20-Dec-16 MTOLAGOLD TUE 47998 47998 47757 47757 0 47998 47757 0
20-Dec-16 MTOLAGOLD WED 48070 48070 47842 47842 0 48070 47842 0
20-Dec-16 PALMOLEIN FE17 4257 4257 4231 4231 0 4257 4231 0
20-Dec-16 PALMOLEIN JA17 4235 4235 4209 4209 0 4235 4209 0
20-Dec-16 RICEIRRI6 FE17 3206 3206 3206 3206 0 3206 3206 0
20-Dec-16 RICEIRRI6 JA17 3190 3190 3190 3190 0 3190 3190 0
20-Dec-16 SL10 FE17 15.992 16.082 15.992 16.082 0 15.992 16.082 0
20-Dec-16 SL10 JA17 15.972 16.062 15.972 16.062 0 15.972 16.062 0
20-Dec-16 SL100OZ FE17 15.992 16.082 15.992 16.082 0 15.992 16.082 0
20-Dec-16 SL100OZ JA17 15.972 16.062 15.972 16.062 0 15.972 16.062 0
20-Dec-16 SL500OZ FE17 15.992 16.082 15.992 16.082 0 15.992 16.082 0
20-Dec-16 SL500OZ JA17 15.972 16.062 15.972 16.062 0 15.972 16.062 0
20-Dec-16 SUGAR DE16 55.57 55.57 55.57 55.57 0 55.57 55.57 0
20-Dec-16 SUGAR FE17 56.1 56.1 56.1 56.1 0 56.1 56.1 0
20-Dec-16 SUGAR JA17 55.84 55.84 55.83 55.83 0 55.84 55.83 0
20-Dec-16 TGOLD100 DE16 46168 46168 45889 45889 0 46168 45889 0
20-Dec-16 TGOLD100 FE17 46189 46189 45910 45910 0 46189 45910 0
20-Dec-16 TGOLD100 JA17 46175 46175 45897 45897 0 46175 45897 0
20-Dec-16 TGOLD50 DE16 46168 46168 45889 45889 0 46168 45889 0
20-Dec-16 TGOLD50 FE17 46189 46189 45910 45910 0 46189 45910 0
20-Dec-16 TGOLD50 JA17 46175 46175 45897 45897 0 46175 45897 0
20-Dec-16 TOLAGOLD FRI 48080 48080 47747 47747 0 48080 47747 0
20-Dec-16 TOLAGOLD MON 48086 48086 47752 47752 0 48086 47752 0
20-Dec-16 TOLAGOLD WED 48070 48070 47842 47842 0 48070 47842 0
20-Dec-16 WHEAT DE16 3401 3401 3401 3401 0 3401 3401 0
==============================================================================================================