Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (April 03, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
31-Mar-17 CRUDE10 MY17 50.2 50.8 49.91 50.78 3,499 50.39 50.78 2,057
31-Mar-17 GO1OZ JU17 1245.8 1252.6 1241.7 1250.2 2,217 1245.4 1250.2 1,536
31-Mar-17 CRUDE100 MY17 50.2 50.81 49.91 50.78 825 50.39 50.78 1,169
31-Mar-17 SL10 MY17 18.163 18.272 18.072 18.262 1,403 18.142 18.262 687
31-Mar-17 SL100OZ MY17 18.153 18.263 18.087 18.262 172 18.142 18.262 513
31-Mar-17 GO10OZ JU17 1245.7 1252.5 1242 1250.2 485 1245.4 1250.2 405
31-Mar-17 GOLDUSDJPY JU17 111.8 112.136 111.238 111.381 812 111.893 111.381 355
31-Mar-17 GOLDGBPUSD JU17 1.2497 1.2552 1.2438 1.2538 347 1.2469 1.2538 239
31-Mar-17 GOLDEURUSD JU17 1.0684 1.07 1.0654 1.0654 115 1.0675 1.0654 125
31-Mar-17 SL500OZ MY17 18.088 18.288 18.072 18.262 176 18.142 18.262 94
31-Mar-17 COPPER MY17 2.6705 2.6795 2.638 2.656 306 2.6753 2.656 57
31-Mar-17 GOLDAUDUSD JU17 0.765 0.7654 0.7626 0.7633 106 0.7645 0.7633 39
31-Mar-17 GOLDUSDCAD JU17 1.3336 1.3358 1.3295 1.3316 44 1.3351 1.3316 15
31-Mar-17 GO100OZ JU17 1246 1252.2 1243.1 1250.2 32 1245.4 1250.2 13
31-Mar-17 BRENT10 JU17 52.96 53.7 52.89 53.66 17 53.14 53.66 11
31-Mar-17 GOLDUSDCHF JU17 1 1.0028 1 1.0028 3 1.0012 1.0028 11
31-Mar-17 ICOTTON MY17 77.25 77.25 76.26 76.26 7 76.2 76.26 5
31-Mar-17 BRENT100 JU17 53.14 53.66 53.14 53.66 0 53.14 53.66 0
31-Mar-17 CRUDE10 JU17 50.82 51.24 50.82 51.24 0 50.82 51.24 0
31-Mar-17 CRUDE10 JY17 51.13 51.58 51.13 51.58 0 51.13 51.58 0
31-Mar-17 CRUDE100 JU17 50.82 51.24 50.82 51.24 0 50.82 51.24 0
31-Mar-17 CRUDE100 JY17 51.13 51.58 51.13 51.58 0 51.13 51.58 0
31-Mar-17 GO100OZ AU17 1248.7 1253.5 1248.7 1253.5 0 1248.7 1253.5 0
31-Mar-17 GO100OZ MY17 1243.8 1248.5 1243.8 1248.5 0 1243.8 1248.5 0
31-Mar-17 GO10OZ AU17 1248.7 1253.5 1248.7 1253.5 0 1248.7 1253.5 0
31-Mar-17 GO10OZ MY17 1243.8 1248.5 1243.8 1248.5 0 1243.8 1248.5 0
31-Mar-17 GO1OZ AU17 1248.7 1253.5 1248.7 1253.5 0 1248.7 1253.5 0
31-Mar-17 GO1OZ MY17 1243.8 1248.5 1243.8 1248.5 0 1243.8 1248.5 0
31-Mar-17 GOLD AP17 42599 42790 42599 42790 0 42599 42790 0
31-Mar-17 GOLD JU17 42622 42812 42622 42812 0 42622 42812 0
31-Mar-17 GOLD MY17 42607 42798 42607 42798 0 42607 42798 0
31-Mar-17 GOLDKILO AP17 42565 42756 42565 42756 0 42565 42756 0
31-Mar-17 GOLDKILO JU17 42587 42778 42587 42778 0 42587 42778 0
31-Mar-17 GOLDKILO MY17 42573 42764 42573 42764 0 42573 42764 0
31-Mar-17 KIBOR3M JU17 93.84 93.84 93.81 93.81 0 93.84 93.81 0
31-Mar-17 MINIGOLD FRI 44072 44072 44042 44042 0 44072 44042 0
31-Mar-17 MINIGOLD MON 43825 43825 43820 43820 0 43825 43820 0
31-Mar-17 MINIGOLD THU 43863 44034 43863 44034 0 43863 44034 0
31-Mar-17 MINIGOLD TUE 43848 44019 43848 44019 0 43848 44019 0
31-Mar-17 MINIGOLD WED 43855 44027 43855 44027 0 43855 44027 0
31-Mar-17 MTOLAGOLD FRI 52125 52125 51784 51784 0 52125 51784 0
31-Mar-17 MTOLAGOLD MON 51830 51830 51536 51536 0 51830 51536 0
31-Mar-17 MTOLAGOLD THU 51846 51846 51779 51779 0 51846 51779 0
31-Mar-17 MTOLAGOLD TUE 51836 51836 51769 51769 0 51836 51769 0
31-Mar-17 MTOLAGOLD WED 51840 51840 51774 51774 0 51840 51774 0
31-Mar-17 PALMOLEIN AP17 3932 3932 3931 3931 0 3932 3931 0
31-Mar-17 PALMOLEIN MY17 3951 3951 3950 3950 0 3951 3950 0
31-Mar-17 RICEIRRI6 AP17 3285 3285 3285 3285 0 3285 3285 0
31-Mar-17 RICEIRRI6 JU17 3318 3318 3317 3317 0 3318 3317 0
31-Mar-17 RICEIRRI6 MY17 3301 3301 3300 3300 0 3301 3300 0
31-Mar-17 SL10 JU17 18.212 18.332 18.212 18.332 0 18.212 18.332 0
31-Mar-17 SL10 JY17 18.284 18.404 18.284 18.404 0 18.284 18.404 0
31-Mar-17 SL100OZ JU17 18.212 18.332 18.212 18.332 0 18.212 18.332 0
31-Mar-17 SL100OZ JY17 18.284 18.404 18.284 18.404 0 18.284 18.404 0
31-Mar-17 SL500OZ JU17 18.212 18.332 18.212 18.332 0 18.212 18.332 0
31-Mar-17 SL500OZ JY17 18.284 18.404 18.284 18.404 0 18.284 18.404 0
31-Mar-17 SUGAR AP17 50.64 50.64 50.63 50.63 0 50.64 50.63 0
31-Mar-17 TGOLD100 AP17 49647 49870 49647 49870 0 49647 49870 0
31-Mar-17 TGOLD100 JU17 49675 49898 49675 49898 0 49675 49898 0
31-Mar-17 TGOLD100 MY17 49656 49879 49656 49879 0 49656 49879 0
31-Mar-17 TGOLD50 AP17 49647 49870 49647 49870 0 49647 49870 0
31-Mar-17 TGOLD50 JU17 49675 49898 49675 49898 0 49675 49898 0
31-Mar-17 TGOLD50 MY17 49656 49879 49656 49879 0 49656 49879 0
31-Mar-17 TOLAGOLD FRI 52125 52125 51784 51784 0 52125 51784 0
31-Mar-17 TOLAGOLD MON 51830 51830 51536 51536 0 51830 51536 0
31-Mar-17 TOLAGOLD THU 51846 51846 51779 51779 0 51846 51779 0
31-Mar-17 TOLAGOLD TUE 51836 51836 51769 51769 0 51836 51769 0
31-Mar-17 TOLAGOLD WED 51840 51840 51774 51774 0 51840 51774 0
31-Mar-17 WHEAT AP17 3211 3211 3210 3210 0 3211 3210 0
=============================================================================================================