Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (January 20, 2017).
==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
19-Jan-17 GO1OZ FE17 1204.1 1206 1195.6 1205.8 3,428 1203.6 1205.8 2,185
19-Jan-17 CRUDE100 MA17 52.3 52.6 51.84 52.16 757 52.07 52.16 2,101
19-Jan-17 CRUDE10 MA17 52.28 52.66 51.8 52.16 2,198 52.07 52.16 1,920
19-Jan-17 SL10 MA17 17.098 17.108 16.758 17.042 1,120 17.088 17.042 658
19-Jan-17 GO10OZ FE17 1203.7 1206 1195.5 1205.8 611 1203.6 1205.8 615
19-Jan-17 SL100OZ MA17 17.087 17.087 16.747 17.042 254 17.088 17.042 568
19-Jan-17 GOLDGBPUSD FE17 1.2261 1.2337 1.2261 1.2334 579 1.2259 1.2334 176
19-Jan-17 COPPER MA17 2.622 2.635 2.582 2.6088 142 2.6128 2.6088 154
19-Jan-17 GOLDUSDJPY FE17 114.674 115.563 114.4 114.739 757 114.323 114.739 129
19-Jan-17 GOLDEURUSD FE17 1.0624 1.0678 1.059 1.066 419 1.0633 1.066 113
19-Jan-17 SL500OZ MA17 17.108 17.108 16.747 17.042 632 17.088 17.042 79
19-Jan-17 BRENT10 MA17 54.39 54.65 53.89 54.19 123 54.14 54.19 78
19-Jan-17 GOLDUSDCAD FE17 1.3265 1.335 1.3255 1.3318 150 1.3269 1.3318 71
19-Jan-17 ICOTTON MA17 73.15 73.15 72.67 72.67 1 72.14 72.67 27
19-Jan-17 TOLAGOLD MON 50781 50886 50781 50886 0 50781 50886 19
19-Jan-17 GO100OZ FE17 1202.6 1205.9 1195.4 1205.8 75 1203.6 1205.8 13
19-Jan-17 GOLDAUDUSD FE17 0.7491 0.757 0.7491 0.7561 37 0.751 0.7561 12
19-Jan-17 GOLDUSDCHF FE17 1.0074 1.0105 1.0048 1.0066 20 1.0071 1.0066 4
19-Jan-17 TOLAGOLD THU 50700 50900 50700 50900 1 51124 50900 1
19-Jan-17 BRENT100 MA17 54.14 54.19 54.14 54.19 0 54.14 54.19 0
19-Jan-17 CRUDE10 AP17 52.83 52.88 52.83 52.88 0 52.83 52.88 0
19-Jan-17 CRUDE10 MY17 53.53 53.54 53.53 53.54 0 53.53 53.54 0
19-Jan-17 CRUDE100 AP17 52.83 52.88 52.83 52.88 0 52.83 52.88 0
19-Jan-17 CRUDE100 MY17 53.53 53.54 53.53 53.54 0 53.53 53.54 0
19-Jan-17 GO100OZ AP17 1206.5 1208.7 1206.5 1208.7 0 1206.5 1208.7 0
19-Jan-17 GO100OZ MA17 1205.1 1207.2 1205.1 1207.2 0 1205.1 1207.2 0
19-Jan-17 GO10OZ AP17 1206.5 1208.7 1206.5 1208.7 0 1206.5 1208.7 0
19-Jan-17 GO10OZ MA17 1205.1 1207.2 1205.1 1207.2 0 1205.1 1207.2 0
19-Jan-17 GO1OZ AP17 1206.5 1208.7 1206.5 1208.7 0 1206.5 1208.7 0
19-Jan-17 GO1OZ MA17 1205.1 1207.2 1205.1 1207.2 0 1205.1 1207.2 0
19-Jan-17 GOLD AP17 42060 42060 42020 42020 0 42060 42020 0
19-Jan-17 GOLD FE17 42048 42048 42008 42008 0 42048 42008 0
19-Jan-17 GOLD MA17 42053 42053 42013 42013 0 42053 42013 0
19-Jan-17 GOLDKILO AP17 42043 42043 42003 42003 0 42043 42003 0
19-Jan-17 GOLDKILO FE17 42028 42028 41988 41988 0 42028 41988 0
19-Jan-17 GOLDKILO MA17 42034 42034 41994 41994 0 42034 41994 0
19-Jan-17 IRRI6W 26JA17 3254 3254 3254 3254 0 0 3254 0
19-Jan-17 KIBOR3M DE17 93.61 93.61 93.58 93.58 0 93.61 93.58 0
19-Jan-17 MINIGOLD FRI 43308 43308 43124 43124 0 43308 43124 0
19-Jan-17 MINIGOLD MON 43315 43315 43266 43266 0 43315 43266 0
19-Jan-17 MINIGOLD THU 43583 43583 43303 43303 0 43583 43303 0
19-Jan-17 MINIGOLD TUE 43337 43337 43288 43288 0 43337 43288 0
19-Jan-17 MINIGOLD WED 43345 43345 43295 43295 0 43345 43295 0
19-Jan-17 MTOLAGOLD FRI 50776 50776 50733 50733 0 50776 50733 0
19-Jan-17 MTOLAGOLD MON 50781 50886 50781 50886 0 50781 50886 0
19-Jan-17 MTOLAGOLD THU 51124 51124 50900 50900 0 51124 50900 0
19-Jan-17 MTOLAGOLD TUE 50786 50890 50786 50890 0 50786 50890 0
19-Jan-17 MTOLAGOLD WED 50791 50896 50791 50896 0 50791 50896 0
19-Jan-17 PALMOLEIN FE17 4311 4311 4310 4310 0 4311 4310 0
19-Jan-17 RICEIRRI6 FE17 3266 3266 3265 3265 0 3266 3265 0
19-Jan-17 SL10 FE17 17.058 17.058 17.012 17.012 0 17.058 17.012 0
19-Jan-17 SL10 MY17 17.151 17.151 17.1 17.1 0 17.151 17.1 0
19-Jan-17 SL100OZ FE17 17.058 17.058 17.012 17.012 0 17.058 17.012 0
19-Jan-17 SL100OZ MY17 17.151 17.151 17.1 17.1 0 17.151 17.1 0
19-Jan-17 SL500OZ FE17 17.058 17.058 17.012 17.012 0 17.058 17.012 0
19-Jan-17 SL500OZ MY17 17.151 17.151 17.1 17.1 0 17.151 17.1 0
19-Jan-17 SUGAR AP17 56.41 56.41 56.4 56.4 0 56.41 56.4 0
19-Jan-17 SUGAR FE17 55.82 55.82 55.81 55.81 0 55.82 55.81 0
19-Jan-17 SUGAR MA17 56.09 56.09 56.08 56.08 0 56.09 56.08 0
19-Jan-17 TGOLD100 AP17 49039 49039 48992 48992 0 49039 48992 0
19-Jan-17 TGOLD100 FE17 49020 49020 48974 48974 0 49020 48974 0
19-Jan-17 TGOLD100 MA17 49028 49028 48981 48981 0 49028 48981 0
19-Jan-17 TGOLD50 AP17 49039 49039 48992 48992 0 49039 48992 0
19-Jan-17 TGOLD50 FE17 49020 49020 48974 48974 0 49020 48974 0
19-Jan-17 TGOLD50 MA17 49028 49028 48981 48981 0 49028 48981 0
19-Jan-17 TOLAGOLD FRI 50776 50776 50733 50733 0 50776 50733 0
19-Jan-17 TOLAGOLD TUE 50786 50890 50786 50890 0 50786 50890 0
19-Jan-17 TOLAGOLD WED 50791 50896 50791 50896 0 50791 50896 0
19-Jan-17 WHEAT FE17 3416 3416 3416 3416 0 3416 3416 0
==================================================================================================================