Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (February 15, 2017).
===========================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===========================================================================================================
14-Feb-17 GO1OZ AP17 1227.4 1236 1223 1228.6 7,051 1227.6 1228.6 2,456
14-Feb-17 CRUDE100 AP17 53.58 54.16 53.37 53.71 2,007 53.38 53.71 1,614
14-Feb-17 CRUDE10 AP17 53.53 54.2 53.37 53.71 2,991 53.38 53.71 1,068
14-Feb-17 GO10OZ AP17 1226.8 1236 1223 1228.6 1,322 1227.6 1228.6 584
14-Feb-17 SL10 MA17 17.852 18.07 17.748 17.938 861 17.828 17.938 566
14-Feb-17 SL100OZ MA17 17.853 18.07 17.748 17.938 584 17.828 17.938 535
14-Feb-17 GOLDUSDJPY AP17 113.71 114.5 113.27 114.27 1,644 113.641 114.274 404
14-Feb-17 GOLDGBPUSD AP17 1.2529 1.255 1.2446 1.2465 711 1.2529 1.2465 304
14-Feb-17 GOLDEURUSD AP17 1.0602 1.063 1.0564 1.0574 412 1.0598 1.0574 298
14-Feb-17 GOLDUSDCAD AP17 1.3053 1.31 1.303 1.3076 158 1.307 1.3076 134
14-Feb-17 COPPER MA17 2.795 2.815 2.716 2.7428 214 2.7853 2.7428 71
14-Feb-17 SL500OZ MA17 17.892 18.09 17.767 17.938 124 17.828 17.938 68
14-Feb-17 GOLDUSDCHF AP17 1.0062 1.007 1.0034 1.007 41 1.0058 1.007 23
14-Feb-17 GO100OZ AP17 1226 1236 1223.4 1228.6 94 1227.6 1228.6 22
14-Feb-17 BRENT10 AP17 55.84 56.44 55.69 55.97 103 55.57 55.97 16
14-Feb-17 GOLDAUDUSD AP17 0.767 0.769 0.7621 0.7653 69 0.7646 0.7653 16
14-Feb-17 ICOTTON MA17 76.67 76.67 76.28 76.42 2 76.65 76.42 15
14-Feb-17 BRENT100 AP17 55.86 56.11 55.86 55.97 2 55.57 55.97 0
14-Feb-17 CRUDE10 JU17 54.2 54.46 54.2 54.46 0 54.2 54.46 0
14-Feb-17 CRUDE10 MY17 53.82 54.11 53.82 54.11 0 53.82 54.11 0
14-Feb-17 CRUDE100 JU17 54.2 54.46 54.2 54.46 0 54.2 54.46 0
14-Feb-17 CRUDE100 MY17 53.82 54.11 53.82 54.11 0 53.82 54.11 0
14-Feb-17 GO100OZ JU17 1230.7 1232 1230.7 1231.7 0 1230.7 1231.7 0
14-Feb-17 GO100OZ MA17 1226.6 1228 1226.6 1227.6 0 1226.6 1227.6 0
14-Feb-17 GO10OZ JU17 1230.7 1232 1230.7 1231.7 0 1230.7 1231.7 0
14-Feb-17 GO10OZ MA17 1226.6 1228 1226.6 1227.6 0 1226.6 1227.6 0
14-Feb-17 GO1OZ JU17 1230.7 1232 1230.7 1231.7 0 1230.7 1231.7 0
14-Feb-17 GO1OZ MA17 1226.6 1228 1226.6 1227.6 0 1226.6 1227.6 0
14-Feb-17 GOLD AP17 42490 42490 42457 42457 0 42490 42457 0
14-Feb-17 GOLD FE17 42470 42470 42436 42436 0 42470 42436 0
14-Feb-17 GOLD MA17 42477 42477 42444 42444 0 42477 42444 0
14-Feb-17 GOLDKILO AP17 42456 42456 42422 42422 0 42456 42422 0
14-Feb-17 GOLDKILO FE17 42435 42435 42402 42402 0 42435 42402 0
14-Feb-17 GOLDKILO MA17 42442 42442 42409 42409 0 42442 42409 0
14-Feb-17 IRRI6W 16FE17 3252 3252 3251 3251 0 3252 3251 0
14-Feb-17 KIBOR3M DE17 93.66 93.66 93.66 93.66 0 93.66 93.66 0
14-Feb-17 KIBOR3M DE18 93.1 93.13 93.1 93.13 0 93.1 93.13 0
14-Feb-17 KIBOR3M DE19 93.01 93.01 92.98 92.98 0 93.01 92.98 0
14-Feb-17 MINIGOLD FRI 43721 43721 43679 43679 0 43721 43679 0
14-Feb-17 MINIGOLD MON 43728 43728 43686 43686 0 43728 43686 0
14-Feb-17 MINIGOLD THU 43714 43714 43671 43671 0 43714 43671 0
14-Feb-17 MINIGOLD TUE 43751 43751 43709 43709 0 43751 43709 0
14-Feb-17 MINIGOLD WED 43706 43716 43706 43716 0 43706 43716 0
14-Feb-17 MTOLAGOLD FRI 51240 51272 51240 51272 0 51240 51272 0
14-Feb-17 MTOLAGOLD MON 51246 51278 51246 51278 0 51246 51278 0
14-Feb-17 MTOLAGOLD THU 51236 51268 51236 51268 0 51236 51268 0
14-Feb-17 MTOLAGOLD TUE 51416 51416 51282 51282 0 51416 51282 0
14-Feb-17 MTOLAGOLD WED 51230 51302 51230 51302 0 51230 51302 0
14-Feb-17 PALMOLEIN FE17 4231 4231 4231 4231 0 4231 4231 0
14-Feb-17 RICEIRRI6 FE17 3251 3251 3251 3251 0 3251 3251 0
14-Feb-17 SL10 AP17 17.858 17.97 17.858 17.968 0 17.858 17.968 0
14-Feb-17 SL10 MY17 17.895 18.01 17.895 18.005 0 17.895 18.005 0
14-Feb-17 SL100OZ AP17 17.858 17.97 17.858 17.968 0 17.858 17.968 0
14-Feb-17 SL100OZ MY17 17.895 18.01 17.895 18.005 0 17.895 18.005 0
14-Feb-17 SL500OZ AP17 17.858 17.97 17.858 17.968 0 17.858 17.968 0
14-Feb-17 SL500OZ MY17 17.895 18.01 17.895 18.005 0 17.895 18.005 0
14-Feb-17 SUGAR FE17 55.57 55.57 55.57 55.57 0 55.57 55.57 0
14-Feb-17 TGOLD100 AP17 49521 49521 49482 49482 0 49521 49482 0
14-Feb-17 TGOLD100 FE17 49496 49496 49457 49457 0 49496 49457 0
14-Feb-17 TGOLD100 MA17 49504 49504 49465 49465 0 49504 49465 0
14-Feb-17 TGOLD50 AP17 49521 49521 49482 49482 0 49521 49482 0
14-Feb-17 TGOLD50 FE17 49496 49496 49457 49457 0 49496 49457 0
14-Feb-17 TGOLD50 MA17 49504 49504 49465 49465 0 49504 49465 0
14-Feb-17 TOLAGOLD FRI 51240 51272 51240 51272 0 51240 51272 0
14-Feb-17 TOLAGOLD MON 51246 51278 51246 51278 0 51246 51278 0
14-Feb-17 TOLAGOLD THU 51236 51268 51236 51268 0 51236 51268 0
14-Feb-17 TOLAGOLD TUE 51416 51416 51282 51282 0 51416 51282 0
14-Feb-17 TOLAGOLD WED 50849 51302 50849 51302 1 51230 51302 0
14-Feb-17 WHEAT FE17 3401 3401 3401 3401 0 3401 3401 0
===========================================================================================================