Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (December 30, 2016).
=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
29-Dec-16 GO1OZ FE17 1143.8 1160 1143.8 1156.9 4,038 1142.8 1156.9 1,857
29-Dec-16 CRUDE100 FE17 53.8 54.21 53.6 53.74 665 53.93 53.74 1,471
29-Dec-16 CRUDE10 FE17 53.85 54.16 53.61 53.74 1,349 53.93 53.74 1,164
29-Dec-16 SL10 MA17 16.102 16.29 16.073 16.192 555 16.082 16.192 966
29-Dec-16 GO10OZ FE17 1144 1161 1144 1156.9 532 1142.8 1156.9 685
29-Dec-16 SL100OZ MA17 16.102 16.27 16.062 16.192 234 16.082 16.192 468
29-Dec-16 GOLDUSDJPY FE17 117 117 116.248 116.65 490 117.147 116.65 185
29-Dec-16 GOLDGBPUSD FE17 1.2236 1.227 1.2225 1.2258 140 1.2222 1.2258 169
29-Dec-16 GOLDEURUSD FE17 1.0421 1.05 1.0421 1.0481 282 1.0412 1.0481 115
29-Dec-16 SL500OZ MA17 16.102 16.27 16.082 16.192 114 16.082 16.192 98
29-Dec-16 COPPER MA17 2.5005 2.522 2.483 2.4893 76 2.5043 2.4893 95
29-Dec-16 GOLDAUDUSD FE17 0.7202 0.722 0.7199 0.7206 7 0.7181 0.7206 60
29-Dec-16 ICOTTON MA17 70.4 70.94 70.4 70.87 7 69.83 70.87 55
29-Dec-16 GOLDUSDCAD FE17 1.3557 1.356 1.3488 1.3508 104 1.3555 1.3508 35
29-Dec-16 BRENT10 MA17 56.78 57.19 56.75 56.81 42 56.88 56.81 22
29-Dec-16 GOLDUSDCHF FE17 1.026 1.026 1.022 1.0243 25 1.0287 1.0243 18
29-Dec-16 GO100OZ FE17 1147.7 1158 1145.8 1156.9 29 1142.8 1156.9 16
29-Dec-16 BRENT100 MA17 56.88 56.88 56.81 56.81 0 56.88 56.81 10
29-Dec-16 CRUDE10 AP17 55.54 55.54 55.45 55.45 0 55.54 55.45 0
29-Dec-16 CRUDE10 MA17 54.81 54.81 54.68 54.68 0 54.81 54.68 0
29-Dec-16 CRUDE100 AP17 55.54 55.54 55.45 55.45 0 55.54 55.45 0
29-Dec-16 CRUDE100 MA17 54.81 54.81 54.68 54.68 0 54.81 54.68 0
29-Dec-16 GO100OZ AP17 1145.6 1160 1145.6 1159.5 0 1145.6 1159.5 0
29-Dec-16 GO100OZ MA17 1144.3 1158 1144.3 1158.2 0 1144.3 1158.2 0
29-Dec-16 GO10OZ AP17 1145.6 1160 1145.6 1159.5 0 1145.6 1159.5 0
29-Dec-16 GO10OZ MA17 1144.3 1158 1144.3 1158.2 0 1144.3 1158.2 0
29-Dec-16 GO1OZ AP17 1145.6 1160 1145.6 1159.5 0 1145.6 1159.5 0
29-Dec-16 GO1OZ MA17 1144.3 1158 1144.3 1158.2 0 1144.3 1158.2 0
29-Dec-16 GOLD FE17 39813 40308 39813 40308 0 39813 40308 0
29-Dec-16 GOLD JA17 39808 40303 39808 40303 0 39808 40303 0
29-Dec-16 GOLD MA17 39821 40316 39821 40316 0 39821 40316 0
29-Dec-16 GOLDKILO FE17 39794 40289 39794 40289 0 39794 40289 0
29-Dec-16 GOLDKILO JA17 39787 40282 39787 40282 0 39787 40282 0
29-Dec-16 GOLDKILO MA17 39804 40299 39804 40299 0 39804 40299 0
29-Dec-16 IRRI6W 05JA17 3200 3200 3200 3200 0 0 3200 0
29-Dec-16 KIBOR3M DE16 93.88 93.88 93.88 93.88 0 93.88 93.88 0
29-Dec-16 MINIGOLD FRI 41036 41224 41036 41224 0 41036 41224 0
29-Dec-16 MINIGOLD MON 41042 41536 41042 41536 0 41042 41536 0
29-Dec-16 MINIGOLD THU 40956 41571 40956 41571 0 40956 41571 0
29-Dec-16 MINIGOLD TUE 41063 41536 41063 41536 0 41063 41536 0
29-Dec-16 MINIGOLD WED 41070 41564 41070 41564 0 41070 41564 0
29-Dec-16 MTOLAGOLD FRI 48192 48374 48192 48374 0 48192 48374 0
29-Dec-16 MTOLAGOLD MON 48198 48770 48198 48770 0 48198 48770 0
29-Dec-16 MTOLAGOLD THU 48048 48780 48048 48780 0 48048 48780 0
29-Dec-16 MTOLAGOLD TUE 48202 48770 48202 48770 0 48202 48770 0
29-Dec-16 MTOLAGOLD WED 48208 48774 48208 48774 0 48208 48774 0
29-Dec-16 PALMOLEIN FE17 4260 4260 4260 4260 0 4260 4260 0
29-Dec-16 PALMOLEIN JA17 4239 4239 4238 4238 0 4239 4238 0
29-Dec-16 RICEIRRI6 FE17 3227 3227 3226 3226 0 3227 3226 0
29-Dec-16 RICEIRRI6 JA17 3210 3210 3210 3210 0 3210 3210 0
29-Dec-16 SL10 FE17 16.062 16.16 16.062 16.162 0 16.062 16.162 0
29-Dec-16 SL10 MY17 16.134 16.24 16.134 16.244 0 16.134 16.244 0
29-Dec-16 SL100OZ FE17 16.062 16.16 16.062 16.162 0 16.062 16.162 0
29-Dec-16 SL100OZ MY17 16.134 16.24 16.134 16.244 0 16.134 16.244 0
29-Dec-16 SL500OZ FE17 16.062 16.16 16.062 16.162 0 16.062 16.162 0
29-Dec-16 SL500OZ MY17 16.134 16.24 16.134 16.244 0 16.134 16.244 0
29-Dec-16 SUGAR FE17 56.02 56.02 56.01 56.01 0 56.02 56.01 0
29-Dec-16 SUGAR JA17 55.75 55.75 55.74 55.74 0 55.75 55.74 0
29-Dec-16 TGOLD100 FE17 46415 46992 46415 46992 0 46415 46992 0
29-Dec-16 TGOLD100 JA17 46407 46984 46407 46984 0 46407 46984 0
29-Dec-16 TGOLD100 MA17 46427 47005 46427 47005 0 46427 47005 0
29-Dec-16 TGOLD50 FE17 46415 46992 46415 46992 0 46415 46992 0
29-Dec-16 TGOLD50 JA17 46407 46984 46407 46984 0 46407 46984 0
29-Dec-16 TGOLD50 MA17 46427 47005 46427 47005 0 46427 47005 0
29-Dec-16 TOLAGOLD FRI 48192 48374 48192 48374 0 48192 48374 0
29-Dec-16 TOLAGOLD MON 48198 48770 48198 48770 0 48198 48770 0
29-Dec-16 TOLAGOLD THU 48048 48780 48048 48780 0 48048 48780 0
29-Dec-16 TOLAGOLD TUE 48202 48770 48202 48770 0 48202 48770 0
29-Dec-16 TOLAGOLD WED 48208 48774 48208 48774 0 48208 48774 0
29-Dec-16 WHEAT JA17 3412 3412 3412 3412 0 3412 3412 0
=================================================================================================================