Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (May 05, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
07-Feb-17 CRUDE10 MA17 53.19 53.23 51.85 52.18 3,603 53.1 52.18 2,440
07-Feb-17 CRUDE100 MA17 53.17 53.2 51.9 52.18 712 53.1 52.18 1,945
07-Feb-17 GO1OZ AP17 1235.8 1237.5 1229.6 1235.1 2,955 1236.8 1235.1 1,688
07-Feb-17 CRUDE10 AP17 53.8 53.81 52.49 52.79 1,308 53.72 52.79 993
07-Feb-17 CRUDE100 AP17 53.81 53.81 52.45 52.79 222 53.72 52.79 678
07-Feb-17 GO10OZ AP17 1234.5 1237.5 1229.6 1235.1 543 1236.8 1235.1 595
07-Feb-17 SL100OZ MA17 17.752 17.798 17.572 17.702 298 17.748 17.702 591
07-Feb-17 SL10 MA17 17.732 17.782 17.562 17.702 679 17.748 17.702 510
07-Feb-17 GOLDGBPUSD AP17 1.2459 1.254 1.235 1.2513 975 1.2469 1.2513 158
07-Feb-17 GOLDUSDJPY AP17 111.84 112.55 111.66 112.31 1,036 111.694 112.312 158
07-Feb-17 GOLDEURUSD AP17 1.0728 1.073 1.0657 1.0689 403 1.0755 1.0689 139
07-Feb-17 COPPER MA17 2.6395 2.6525 2.625 2.6333 185 2.6508 2.6333 103
07-Feb-17 SL500OZ MA17 17.712 17.783 17.583 17.702 109 17.748 17.702 75
07-Feb-17 GOLDUSDCAD AP17 1.3079 1.3209 1.3079 1.3168 104 1.3081 1.3168 34
07-Feb-17 BRENT10 AP17 55.98 55.98 54.77 55.09 27 55.82 55.09 27
07-Feb-17 GOLDAUDUSD AP17 0.7648 0.7674 0.7612 0.7632 95 0.7662 0.7632 20
07-Feb-17 GO100OZ AP17 1234.8 1237 1229.8 1235.1 77 1236.8 1235.1 19
07-Feb-17 GOLDUSDCHF AP17 0.994 1 0.994 0.997 55 0.9905 0.997 13
07-Feb-17 ICOTTON MA17 75.89 75.89 74.18 74.18 5 75.67 74.18 13
07-Feb-17 BRENT100 AP17 54.85 55.09 54.85 55.09 3 55.82 55.09 3
07-Feb-17 TOLAGOLD THU 50887 51505 50887 51505 1 51590 51505 1
07-Feb-17 CRUDE10 MY17 54.24 54.24 53.29 53.29 0 54.24 53.29 0
07-Feb-17 CRUDE100 MY17 54.24 54.24 53.29 53.29 0 54.24 53.29 0
07-Feb-17 GO100OZ JU17 1239.9 1239.9 1238.1 1238.1 0 1239.9 1238.1 0
07-Feb-17 GO100OZ MA17 1235.5 1235.5 1233.8 1233.8 0 1235.5 1233.8 0
07-Feb-17 GO10OZ JU17 1239.9 1239.9 1238.1 1238.1 0 1239.9 1238.1 0
07-Feb-17 GO10OZ MA17 1235.5 1235.5 1233.8 1233.8 0 1235.5 1233.8 0
07-Feb-17 GO1OZ JU17 1239.9 1239.9 1238.1 1238.1 0 1239.9 1238.1 0
07-Feb-17 GO1OZ MA17 1235.5 1235.5 1233.8 1233.8 0 1235.5 1233.8 0
07-Feb-17 GOLD AP17 42956 42956 42859 42859 0 42956 42859 0
07-Feb-17 GOLD FE17 42946 42946 42848 42848 0 42946 42848 0
07-Feb-17 GOLD MA17 42951 42951 42853 42853 0 42951 42853 0
07-Feb-17 GOLDKILO AP17 42940 42940 42842 42842 0 42940 42842 0
07-Feb-17 GOLDKILO FE17 42926 42926 42828 42828 0 42926 42828 0
07-Feb-17 GOLDKILO MA17 42932 42932 42834 42834 0 42932 42834 0
07-Feb-17 IRRI6W 09FE17 3252 3252 3251 3251 0 3252 3251 0
07-Feb-17 KIBOR3M DE17 93.65 93.65 93.65 93.65 0 93.65 93.65 0
07-Feb-17 MINIGOLD FRI 44233 44233 44126 44126 0 44233 44126 0
07-Feb-17 MINIGOLD MON 44241 44241 44134 44134 0 44241 44134 0
07-Feb-17 MINIGOLD THU 44226 44226 44119 44119 0 44226 44119 0
07-Feb-17 MINIGOLD TUE 44263 44263 44156 44156 0 44263 44156 0
07-Feb-17 MINIGOLD WED 44218 44218 44164 44164 0 44218 44164 0
07-Feb-17 MTOLAGOLD FRI 51594 51594 51510 51510 0 51594 51510 0
07-Feb-17 MTOLAGOLD MON 51600 51600 51515 51515 0 51600 51515 0
07-Feb-17 MTOLAGOLD THU 51590 51590 51505 51505 0 51590 51505 0
07-Feb-17 MTOLAGOLD TUE 51054 51520 51054 51520 0 51054 51520 0
07-Feb-17 MTOLAGOLD WED 51584 51584 51370 51370 0 51584 51370 0
07-Feb-17 PALMOLEIN FE17 4221 4221 4221 4221 0 4221 4221 0
07-Feb-17 RICEIRRI6 FE17 3255 3255 3254 3254 0 3255 3254 0
07-Feb-17 SL10 AP17 17.778 17.778 17.732 17.732 0 17.778 17.732 0
07-Feb-17 SL10 MY17 17.816 17.816 17.77 17.77 0 17.816 17.77 0
07-Feb-17 SL100OZ AP17 17.778 17.778 17.732 17.732 0 17.778 17.732 0
07-Feb-17 SL100OZ MY17 17.816 17.816 17.77 17.77 0 17.816 17.77 0
07-Feb-17 SL500OZ AP17 17.778 17.778 17.732 17.732 0 17.778 17.732 0
07-Feb-17 SL500OZ MY17 17.816 17.816 17.77 17.77 0 17.816 17.77 0
07-Feb-17 SUGAR AP17 56.23 56.23 56.22 56.22 0 56.23 56.22 0
07-Feb-17 SUGAR FE17 55.64 55.64 55.63 55.63 0 55.64 55.63 0
07-Feb-17 SUGAR MA17 55.91 55.91 55.9 55.9 0 55.91 55.9 0
07-Feb-17 TGOLD100 AP17 50085 50085 49970 49970 0 50085 49970 0
07-Feb-17 TGOLD100 FE17 50068 50068 49954 49954 0 50068 49954 0
07-Feb-17 TGOLD100 MA17 50075 50075 49961 49961 0 50075 49961 0
07-Feb-17 TGOLD50 AP17 50085 50085 49970 49970 0 50085 49970 0
07-Feb-17 TGOLD50 FE17 50068 50068 49954 49954 0 50068 49954 0
07-Feb-17 TGOLD50 MA17 50075 50075 49961 49961 0 50075 49961 0
07-Feb-17 TOLAGOLD FRI 51594 51594 51510 51510 0 51594 51510 0
07-Feb-17 TOLAGOLD MON 51600 51600 51515 51515 0 51600 51515 0
07-Feb-17 TOLAGOLD TUE 51054 51520 51054 51520 0 51054 51520 0
07-Feb-17 TOLAGOLD WED 51584 51584 51370 51370 0 51584 51370 0
07-Feb-17 WHEAT FE17 3405 3405 3405 3405 0 3405 3405 0
=============================================================================================================