Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (February 28, 2017).
===========================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===========================================================================================================
27-Feb-17 GO1OZ AP17 1257 1265 1252 1252.6 4,291 1258.4 1252.6 3,264
27-Feb-17 CRUDE100 AP17 53.96 54.57 53.95 54.07 1,811 54.04 54.07 1,922
27-Feb-17 CRUDE10 AP17 54.02 54.59 53.97 54.07 5,817 54.04 54.07 1,393
27-Feb-17 SL10 MY17 18.41 18.53 18.28 18.3 1,988 18.398 18.3 748
27-Feb-17 GO10OZ AP17 1257 1265 1252 1252.6 1,116 1258.4 1252.6 588
27-Feb-17 GOLDUSDJPY AP17 112.3 112.9 111.9 112.73 1,122 112.037 112.732 293
27-Feb-17 SL100OZ MY17 18.39 18.53 18.29 18.3 328 18.398 18.3 291
27-Feb-17 GOLDGBPUSD AP17 1.245 1.248 1.239 1.244 369 1.2457 1.244 221
27-Feb-17 GOLDEURUSD AP17 1.057 1.063 1.056 1.0588 354 1.0561 1.0588 175
27-Feb-17 COPPER MY17 2.69 2.701 2.673 2.6933 405 2.6875 2.6933 131
27-Feb-17 GOLDAUDUSD AP17 0.768 0.769 0.766 0.7678 59 0.7675 0.7678 69
27-Feb-17 SL500OZ MY17 18.42 18.53 18.28 18.3 420 18.398 18.3 55
27-Feb-17 GOLDUSDCAD AP17 1.311 1.316 1.31 1.3155 77 1.3107 1.3155 48
27-Feb-17 TOLAGOLD MON 51919 52278 51919 52278 42 52480 52278 42
27-Feb-17 GO100OZ AP17 1257 1265 1252 1252.6 57 1258.4 1252.6 33
27-Feb-17 BRENT10 MY17 56.72 57.08 56.46 56.46 25 56.36 56.46 13
27-Feb-17 GOLDUSDCHF AP17 1.008 1.009 1.006 1.0093 16 1.0076 1.0093 12
27-Feb-17 TOLAGOLD FRI 52541 52541 52274 52274 0 52541 52274 10
27-Feb-17 ICOTTON MY17 76.97 77.07 76.27 76.49 13 76.34 76.49 6
27-Feb-17 BRENT10 AP17 56.04 56.67 56.28 56.54 51 56.04 56.54 0
27-Feb-17 BRENT100 MY17 56.36 56.46 56.36 56.46 0 56.36 56.46 0
27-Feb-17 CRUDE10 JU17 54.61 54.73 54.61 54.73 0 54.61 54.73 0
27-Feb-17 CRUDE10 MY17 54.37 54.45 54.37 54.45 0 54.37 54.45 0
27-Feb-17 CRUDE100 JU17 54.61 54.73 54.61 54.73 0 54.61 54.73 0
27-Feb-17 CRUDE100 MY17 54.37 54.45 54.37 54.45 0 54.37 54.45 0
27-Feb-17 GO100OZ JU17 1262 1262 1256 1255.8 0 1261.5 1255.8 0
27-Feb-17 GO100OZ MY17 1260 1260 1254 1254.2 0 1259.9 1254.2 0
27-Feb-17 GO10OZ JU17 1262 1262 1256 1255.8 0 1261.5 1255.8 0
27-Feb-17 GO10OZ MY17 1260 1260 1254 1254.2 0 1259.9 1254.2 0
27-Feb-17 GO1OZ JU17 1262 1262 1256 1255.8 0 1261.5 1255.8 0
27-Feb-17 GO1OZ MY17 1260 1260 1254 1254.2 0 1259.9 1254.2 0
27-Feb-17 GOLD AP17 43529 43529 43297 43297 0 43529 43297 0
27-Feb-17 GOLD MA17 43520 43520 43287 43287 0 43520 43287 0
27-Feb-17 GOLD MY17 43542 43542 43309 43309 0 43542 43309 0
27-Feb-17 GOLDKILO AP17 43495 43495 43262 43262 0 43495 43262 0
27-Feb-17 GOLDKILO MA17 43485 43485 43253 43253 0 43485 43253 0
27-Feb-17 GOLDKILO MY17 43508 43508 43275 43275 0 43508 43275 0
27-Feb-17 IRRI6W 02MA17 3253 3277 3253 3277 0 3253 3277 0
27-Feb-17 KIBOR3M MA17 94.05 94.05 94.04 94.04 0 94.05 94.04 0
27-Feb-17 MINIGOLD FRI 44787 44787 44543 44543 0 44787 44543 0
27-Feb-17 MINIGOLD MON 44794 44794 44551 44551 0 44794 44551 0
27-Feb-17 MINIGOLD THU 44779 44779 44536 44536 0 44779 44536 0
27-Feb-17 MINIGOLD TUE 44764 44764 44672 44672 0 44764 44672 0
27-Feb-17 MINIGOLD WED 44772 44772 44528 44528 0 44772 44528 0
27-Feb-17 MTOLAGOLD FRI 52541 52541 52274 52274 0 52541 52274 0
27-Feb-17 MTOLAGOLD MON 52480 52480 52278 52278 0 52480 52278 0
27-Feb-17 MTOLAGOLD THU 52536 52536 52268 52268 0 52536 52268 0
27-Feb-17 MTOLAGOLD TUE 52526 52526 52442 52442 0 52526 52442 0
27-Feb-17 MTOLAGOLD WED 52531 52531 52264 52264 0 52531 52264 0
27-Feb-17 PALMOLEIN MA17 4194 4194 4026 4026 0 4194 4026 0
27-Feb-17 RICEIRRI6 MA17 3261 3284 3261 3284 0 3261 3284 0
27-Feb-17 SL10 AP17 18.37 18.37 18.25 18.25 0 18.365 18.25 0
27-Feb-17 SL10 JY17 18.47 18.47 18.35 18.347 0 18.465 18.347 0
27-Feb-17 SL100OZ AP17 18.37 18.37 18.25 18.25 0 18.365 18.25 0
27-Feb-17 SL100OZ JY17 18.47 18.47 18.35 18.347 0 18.465 18.347 0
27-Feb-17 SL500OZ AP17 18.37 18.37 18.25 18.25 0 18.365 18.25 0
27-Feb-17 SL500OZ JY17 18.47 18.47 18.35 18.347 0 18.465 18.347 0
27-Feb-17 SUGAR MA17 55.74 55.74 55.71 55.71 0 55.74 55.71 0
27-Feb-17 TGOLD100 AP17 50731 50731 50460 50460 0 50731 50460 0
27-Feb-17 TGOLD100 MA17 50720 50720 50449 50449 0 50720 50449 0
27-Feb-17 TGOLD100 MY17 50749 50749 50477 50477 0 50749 50477 0
27-Feb-17 TGOLD50 AP17 50731 50731 50460 50460 0 50731 50460 0
27-Feb-17 TGOLD50 MA17 50720 50720 50449 50449 0 50720 50449 0
27-Feb-17 TGOLD50 MY17 50749 50749 50477 50477 0 50749 50477 0
27-Feb-17 TOLAGOLD THU 52536 52536 52268 52268 0 52536 52268 0
27-Feb-17 TOLAGOLD TUE 52526 52526 52442 52442 0 52526 52442 0
27-Feb-17 TOLAGOLD WED 52531 52531 52264 52264 0 52531 52264 0
27-Feb-17 WHEAT AP17 3431 3431 3329 3329 0 3431 3329 0
27-Feb-17 WHEAT MY17 3447 3447 3344 3344 0 3447 3344 0
===========================================================================================================