Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (June 16, 2017).
===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
15-Jun-17 CRUDE10 AU17 44.83 45.05 44.45 44.62 1,881 44.93 44.62 4,480
15-Jun-17 GO1OZ AU17 1265.2 1268.1 1253 1256.2 3,639 1263.4 1256.2 2,147
15-Jun-17 CRUDE100 AU17 44.89 45.05 44.45 44.62 657 44.93 44.62 1,712
15-Jun-17 SL100OZ JY17 17.002 17.052 16.647 16.732 137 16.882 16.732 765
15-Jun-17 SL10 JY17 16.958 17.052 16.647 16.732 455 16.882 16.732 675
15-Jun-17 GO10OZ AU17 1265.2 1268.1 1253 1256.2 603 1263.4 1256.2 449
15-Jun-17 GOLDGBPUSD AU17 1.2747 1.2794 1.2697 1.276 713 1.2756 1.276 248
15-Jun-17 GOLDUSDCAD AU17 1.3223 1.3301 1.3223 1.3263 97 1.3232 1.3263 238
15-Jun-17 COPPER JY17 2.556 2.58 2.556 2.568 745 2.563 2.568 212
15-Jun-17 BRENT10 AU17 47.19 47.19 46.83 46.88 6 47.02 46.88 128
15-Jun-17 GOLDEURUSD AU17 1.1218 1.1225 1.1135 1.1148 266 1.1222 1.1148 110
15-Jun-17 SL500OZ JY17 17.002 17.002 16.648 16.732 52 16.882 16.732 101
15-Jun-17 GOLDUSDJPY AU17 109.523 110.955 109.467 110.923 995 109.608 110.923 89
15-Jun-17 GOLDUSDCHF AU17 0.9708 0.9758 0.9706 0.9753 46 0.9712 0.9753 70
15-Jun-17 PLATINUM5 JY17 939.7 939.7 919.4 922.7 78 937.2 922.7 44
15-Jun-17 NGAS1K JY17 2.95 3.06 2.939 3.048 79 2.942 3.048 27
15-Jun-17 GO100OZ AU17 1265.5 1267.7 1253.6 1256.2 128 1263.4 1256.2 22
15-Jun-17 GOLDAUDUSD AU17 0.7623 0.7628 0.7572 0.7582 25 0.7593 0.7582 15
15-Jun-17 NGAS10K JY17 2.986 3.048 2.986 3.048 2 2.942 3.048 7
15-Jun-17 BRENT100 AU17 47.02 47.02 46.88 46.88 0 47.02 46.88 4
15-Jun-17 TOLAGOLD MON 51941 51941 51496 51496 3 51812 51496 3
15-Jun-17 PLATINUM50 JY17 927.5 930.2 919.3 922.7 11 937.2 922.7 1
15-Jun-17 CRUDE10 OC17 45.35 45.35 45.05 45.05 0 45.35 45.05 0
15-Jun-17 CRUDE10 SE17 45.13 45.13 44.83 44.83 0 45.13 44.83 0
15-Jun-17 CRUDE100 OC17 45.35 45.35 45.05 45.05 0 45.35 45.05 0
15-Jun-17 CRUDE100 SE17 45.13 45.13 44.83 44.83 0 45.13 44.83 0
15-Jun-17 GO100OZ JY17 1261.7 1261.7 1254.6 1254.6 0 1261.7 1254.6 0
15-Jun-17 GO100OZ OC17 1266.9 1266.9 1259.6 1259.6 0 1266.9 1259.6 0
15-Jun-17 GO10OZ JY17 1261.7 1261.7 1254.6 1254.6 0 1261.7 1254.6 0
15-Jun-17 GO10OZ OC17 1266.9 1266.9 1259.6 1259.6 0 1266.9 1259.6 0
15-Jun-17 GO1OZ JY17 1261.7 1261.7 1254.6 1254.6 0 1261.7 1254.6 0
15-Jun-17 GO1OZ OC17 1266.9 1266.9 1259.6 1259.6 0 1266.9 1259.6 0
15-Jun-17 GOLD AU17 43156 43156 42891 42891 0 43156 42891 0
15-Jun-17 GOLD JU17 43137 43137 42872 42872 0 43137 42872 0
15-Jun-17 GOLD JY17 43144 43144 42879 42879 0 43144 42879 0
15-Jun-17 GOLDKILO AU17 43122 43122 42857 42857 0 43122 42857 0
15-Jun-17 GOLDKILO JU17 43103 43103 42838 42838 0 43103 42838 0
15-Jun-17 GOLDKILO JY17 43110 43110 42845 42845 0 43110 42845 0
15-Jun-17 ICOTTON JY17 73.49 73.49 71.98 71.98 0 73.49 71.98 0
15-Jun-17 IRRI6W 22JU17 3279 3279 3279 3279 0 0 3279 0
15-Jun-17 KIBOR3M JU17 93.91 93.92 93.91 93.92 0 93.91 93.92 0
15-Jun-17 MINIGOLD FRI 44370 44370 44251 44251 0 44370 44251 0
15-Jun-17 MINIGOLD MON 44378 44378 44102 44102 0 44378 44102 0
15-Jun-17 MINIGOLD THU 44568 44568 44140 44140 0 44568 44140 0
15-Jun-17 MINIGOLD TUE 44401 44401 44125 44125 0 44401 44125 0
15-Jun-17 MINIGOLD WED 44408 44408 44132 44132 0 44408 44132 0
15-Jun-17 MTOLAGOLD FRI 51808 51808 51678 51678 0 51808 51678 0
15-Jun-17 MTOLAGOLD MON 51812 51812 51496 51496 0 51812 51496 0
15-Jun-17 MTOLAGOLD THU 52040 52040 51512 51512 0 52040 51512 0
15-Jun-17 MTOLAGOLD TUE 51818 51818 51502 51502 0 51818 51502 0
15-Jun-17 MTOLAGOLD WED 51822 51822 51506 51506 0 51822 51506 0
15-Jun-17 PALMOLEIN JY17 3962 4022 3962 4022 0 3962 4022 0
15-Jun-17 RICEIRRI6 JY17 3294 3294 3293 3293 0 3294 3293 0
15-Jun-17 SL10 AU17 16.912 16.912 16.762 16.762 0 16.912 16.762 0
15-Jun-17 SL10 SE17 16.954 16.954 16.8 16.8 0 16.954 16.8 0
15-Jun-17 SL100OZ AU17 16.912 16.912 16.762 16.762 0 16.912 16.762 0
15-Jun-17 SL100OZ SE17 16.954 16.954 16.8 16.8 0 16.954 16.8 0
15-Jun-17 SL500OZ AU17 16.912 16.912 16.762 16.762 0 16.912 16.762 0
15-Jun-17 SL500OZ SE17 16.954 16.954 16.8 16.8 0 16.954 16.8 0
15-Jun-17 SUGAR JU17 50.52 50.52 50.51 50.51 0 50.52 50.51 0
15-Jun-17 TGOLD100 AU17 50298 50298 49989 49989 0 50298 49989 0
15-Jun-17 TGOLD100 JU17 50274 50274 49965 49965 0 50274 49965 0
15-Jun-17 TGOLD100 JY17 50283 50283 49974 49974 0 50283 49974 0
15-Jun-17 TGOLD50 AU17 50298 50298 49989 49989 0 50298 49989 0
15-Jun-17 TGOLD50 JU17 50274 50274 49965 49965 0 50274 49965 0
15-Jun-17 TGOLD50 JY17 50283 50283 49974 49974 0 50283 49974 0
15-Jun-17 TOLAGOLD FRI 51808 51808 51678 51678 0 51808 51678 0
15-Jun-17 TOLAGOLD THU 52040 52040 51512 51512 0 52040 51512 0
15-Jun-17 TOLAGOLD TUE 51818 51818 51502 51502 0 51818 51502 0
15-Jun-17 TOLAGOLD WED 51822 51822 51506 51506 0 51822 51506 0
15-Jun-17 WHEAT JU17 3204 3204 3203 3203 0 3204 3203 0
===============================================================================================================