Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (January 17, 2017).
===================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===================================================================================================================
16-Jan-17 GO1OZ FE17 1199.7 1208.3 1199.7 1202.4 2,229 1197.6 1202.4 2,017
16-Jan-17 CRUDE100 MA17 53.35 53.48 52.9 53.06 614 53.32 53.06 1,855
16-Jan-17 CRUDE10 MA17 53.32 53.5 52.89 53.06 1,041 53.32 53.06 1,283
16-Jan-17 SL10 MA17 16.867 16.94 16.812 16.853 275 16.825 16.853 803
16-Jan-17 GO10OZ FE17 1199.7 1208.1 1199.3 1202.4 234 1197.6 1202.4 675
16-Jan-17 SL100OZ MA17 16.857 16.953 16.828 16.853 104 16.825 16.853 608
16-Jan-17 GOLDGBPUSD FE17 1.2049 1.2085 1.199 1.2051 658 1.2188 1.2051 429
16-Jan-17 GOLDUSDJPY FE17 114.372 114.41 113.694 114.115 349 114.643 114.115 171
16-Jan-17 SL500OZ MA17 16.857 16.953 16.822 16.853 91 16.825 16.853 92
16-Jan-17 GOLDEURUSD FE17 1.063 1.0636 1.0581 1.0605 237 1.0638 1.0605 80
16-Jan-17 COPPER MA17 2.701 2.714 2.6588 2.6588 96 2.6923 2.6588 54
16-Jan-17 TOLAGOLD THU 50546 50743 50546 50743 0 50546 50743 33
16-Jan-17 GOLDUSDCAD FE17 1.315 1.3163 1.315 1.3163 5 1.3125 1.3163 25
16-Jan-17 GO100OZ FE17 1199 1207.4 1198.6 1202.4 17 1197.6 1202.4 21
16-Jan-17 ICOTTON MA17 72.22 72.22 72.22 72.22 0 72.22 72.22 20
16-Jan-17 TOLAGOLD MON 50226 50753 50226 50753 19 50484 50753 19
16-Jan-17 GOLDAUDUSD FE17 0.7471 0.7482 0.7458 0.7478 8 0.7497 0.7478 13
16-Jan-17 BRENT10 MA17 55.56 55.63 55.26 55.63 6 55.6 55.63 11
16-Jan-17 TOLAGOLD FRI 50551 50748 50551 50748 0 50551 50748 9
16-Jan-17 GOLDUSDCHF FE17 1.0109 1.0121 1.0106 1.011 10 1.0093 1.011 3
16-Jan-17 BRENT100 MA17 55.6 55.63 55.6 55.63 0 55.6 55.63 2
16-Jan-17 CRUDE10 AP17 54.12 54.12 53.88 53.88 0 54.12 53.88 0
16-Jan-17 CRUDE10 MY17 54.92 54.92 54.61 54.61 0 54.92 54.61 0
16-Jan-17 CRUDE100 AP17 54.12 54.12 53.88 53.88 0 54.12 53.88 0
16-Jan-17 CRUDE100 MY17 54.92 54.92 54.61 54.61 0 54.92 54.61 0
16-Jan-17 GO100OZ AP17 1200.7 1205.3 1200.7 1205.3 0 1200.7 1205.3 0
16-Jan-17 GO100OZ MA17 1199.1 1203.8 1199.1 1203.8 0 1199.1 1203.8 0
16-Jan-17 GO10OZ AP17 1200.7 1205.3 1200.7 1205.3 0 1200.7 1205.3 0
16-Jan-17 GO10OZ MA17 1199.1 1203.8 1199.1 1203.8 0 1199.1 1203.8 0
16-Jan-17 GO1OZ AP17 1200.7 1205.3 1200.7 1205.3 0 1200.7 1205.3 0
16-Jan-17 GO1OZ MA17 1199.1 1203.8 1199.1 1203.8 0 1199.1 1203.8 0
16-Jan-17 GOLD FE17 41870 42027 41870 42027 0 41870 42027 0
16-Jan-17 GOLD JA17 41865 42022 41865 42022 0 41865 42022 0
16-Jan-17 GOLD MA17 41877 42034 41877 42034 0 41877 42034 0
16-Jan-17 GOLDKILO FE17 41851 42008 41851 42008 0 41851 42008 0
16-Jan-17 GOLDKILO JA17 41844 42002 41844 42002 0 41844 42002 0
16-Jan-17 GOLDKILO MA17 41860 42018 41860 42018 0 41860 42018 0
16-Jan-17 IRRI6W 19JA17 3203 3203 3202 3202 0 3203 3202 0
16-Jan-17 KIBOR3M DE17 93.55 93.59 93.55 93.59 0 93.55 93.59 0
16-Jan-17 MINIGOLD FRI 43144 43297 43144 43297 0 43144 43297 0
16-Jan-17 MINIGOLD MON 43096 43304 43096 43304 0 43096 43304 0
16-Jan-17 MINIGOLD THU 43137 43289 43137 43289 0 43137 43289 0
16-Jan-17 MINIGOLD TUE 43122 43243 43122 43243 0 43122 43243 0
16-Jan-17 MINIGOLD WED 43130 43282 43130 43282 0 43130 43282 0
16-Jan-17 MTOLAGOLD FRI 50551 50748 50551 50748 0 50551 50748 0
16-Jan-17 MTOLAGOLD MON 50484 50753 50484 50753 0 50484 50753 0
16-Jan-17 MTOLAGOLD THU 50546 50743 50546 50743 0 50546 50743 0
16-Jan-17 MTOLAGOLD TUE 50536 50717 50536 50717 0 50536 50717 0
16-Jan-17 MTOLAGOLD WED 50541 50738 50541 50738 0 50541 50738 0
16-Jan-17 PALMOLEIN FE17 4274 4274 4272 4272 0 4274 4272 0
16-Jan-17 RICEIRRI6 FE17 3218 3218 3217 3217 0 3218 3217 0
16-Jan-17 SL10 FE17 16.795 16.82 16.795 16.82 0 16.795 16.82 0
16-Jan-17 SL10 MY17 16.888 16.915 16.888 16.915 0 16.888 16.915 0
16-Jan-17 SL100OZ FE17 16.795 16.82 16.795 16.82 0 16.795 16.82 0
16-Jan-17 SL100OZ MY17 16.888 16.915 16.888 16.915 0 16.888 16.915 0
16-Jan-17 SL500OZ FE17 16.795 16.82 16.795 16.82 0 16.795 16.82 0
16-Jan-17 SL500OZ MY17 16.888 16.915 16.888 16.915 0 16.888 16.915 0
16-Jan-17 SUGAR FE17 55.87 55.87 55.84 55.84 0 55.87 55.84 0
16-Jan-17 SUGAR JA17 55.6 55.6 55.57 55.57 0 55.6 55.57 0
16-Jan-17 SUGAR MA17 56.13 56.13 56.1 56.1 0 56.13 56.1 0
16-Jan-17 TGOLD100 FE17 48814 48998 48814 48998 0 48814 48998 0
16-Jan-17 TGOLD100 JA17 48806 48990 48806 48990 0 48806 48990 0
16-Jan-17 TGOLD100 MA17 48825 49009 48825 49009 0 48825 49009 0
16-Jan-17 TGOLD50 FE17 48814 48998 48814 48998 0 48814 48998 0
16-Jan-17 TGOLD50 JA17 48806 48990 48806 48990 0 48806 48990 0
16-Jan-17 TGOLD50 MA17 48825 49009 48825 49009 0 48825 49009 0
16-Jan-17 TOLAGOLD TUE 50536 50717 50536 50717 0 50536 50717 0
16-Jan-17 TOLAGOLD WED 50541 50738 50541 50738 0 50541 50738 0
16-Jan-17 WHEAT JA17 3403 3403 3401 3401 0 3403 3401 0
===================================================================================================================