Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (July 07, 2017).
===========================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===========================================================================================================
06-Jul-17 GO1OZ AU17 1225.5 1227 1222.1 1224.4 3,315 1225.9 1224.4 6,073
06-Jul-17 SL10 SE17 16.012 16.038 15.92 15.997 176 16.058 15.997 1,545
06-Jul-17 CRUDE10 AU17 45.59 46.5 45.22 45.31 3,271 45.5 45.31 1,207
06-Jul-17 SL100OZ SE17 16.028 16.028 15.928 15.997 33 16.058 15.997 859
06-Jul-17 CRUDE100 SE17 45.83 46.7 45.4 45.5 983 45.71 45.5 818
06-Jul-17 GO10OZ AU17 1225.2 1227.1 1222.1 1224.4 259 1225.9 1224.4 758
06-Jul-17 CRUDE10 SE17 45.77 46.71 45.4 45.5 1,100 45.71 45.5 575
06-Jul-17 COPPER SE17 2.6565 2.668 2.652 2.66 453 2.661 2.66 407
06-Jul-17 GOLDEURUSD AU17 1.1336 1.1425 1.1334 1.1422 110 1.135 1.1422 306
06-Jul-17 CRUDE100 AU17 45.54 46.5 45.21 45.31 1,064 45.5 45.31 228
06-Jul-17 GOLDGBPUSD AU17 1.2928 1.2976 1.2921 1.2972 161 1.2933 1.2972 205
06-Jul-17 SL500OZ SE17 15.998 16.038 15.958 15.997 32 16.058 15.997 196
06-Jul-17 GOLDUSDCAD AU17 1.2968 1.2978 1.2929 1.2977 41 1.2959 1.2977 164
06-Jul-17 GOLDUSDJPY AU17 113.224 113.426 112.87 113.192 269 113.241 113.192 151
06-Jul-17 PLATINUM5 OC17 911.7 912.5 906.8 911.8 51 911.8 911.8 95
06-Jul-17 GOLDUSDCHF AU17 0.9645 0.9645 0.9597 0.9606 16 0.9641 0.9606 87
06-Jul-17 NGAS1K AU17 2.858 2.891 2.858 2.891 15 2.852 2.891 58
06-Jul-17 BRENT10 SE17 48.18 49 47.85 47.89 32 48.15 47.89 52
06-Jul-17 GO100OZ AU17 1225.5 1226 1222.4 1224.4 33 1225.9 1224.4 29
06-Jul-17 TOLAGOLD MON 50640 50640 50568 50568 0 50640 50568 23
06-Jul-17 GOLDAUDUSD AU17 0.76 0.7605 0.7581 0.7584 10 0.7605 0.7584 9
06-Jul-17 PLATINUM50 OC17 908.5 911.8 908.5 911.8 3 911.8 911.8 9
06-Jul-17 NGAS10K AU17 2.883 2.891 2.883 2.891 1 2.852 2.891 3
06-Jul-17 BRENT100 SE17 47.87 47.89 47.87 47.89 1 48.15 47.89 1
06-Jul-17 CRUDE10 OC17 45.96 45.96 45.69 45.69 0 45.96 45.69 0
06-Jul-17 CRUDE100 OC17 45.96 45.96 45.69 45.69 0 45.96 45.69 0
06-Jul-17 GO100OZ OC17 1229.5 1229.5 1227.9 1227.9 0 1229.5 1227.9 0
06-Jul-17 GO100OZ SE17 1227.6 1227.6 1226 1226 0 1227.6 1226 0
06-Jul-17 GO10OZ OC17 1229.5 1229.5 1227.9 1227.9 0 1229.5 1227.9 0
06-Jul-17 GO10OZ SE17 1227.6 1227.6 1226 1226 0 1227.6 1226 0
06-Jul-17 GO1OZ OC17 1229.5 1229.5 1227.9 1227.9 0 1229.5 1227.9 0
06-Jul-17 GO1OZ SE17 1227.6 1227.6 1226 1226 0 1227.6 1226 0
06-Jul-17 GOLD AU17 42626 42626 42378 42378 0 42626 42378 0
06-Jul-17 GOLD JY17 42619 42619 42371 42371 0 42619 42371 0
06-Jul-17 GOLD SE17 42641 42641 42393 42393 0 42641 42393 0
06-Jul-17 GOLDKILO AU17 42592 42592 42344 42344 0 42592 42344 0
06-Jul-17 GOLDKILO JY17 42584 42584 42336 42336 0 42584 42336 0
06-Jul-17 GOLDKILO SE17 42606 42606 42358 42358 0 42606 42358 0
06-Jul-17 ICOTTON OC17 67.56 69.15 67.56 69.15 0 67.56 69.15 0
06-Jul-17 IRRI6W 13JY17 3279 3279 3279 3279 0 0 3279 0
06-Jul-17 KIBOR3M SE17 93.89 93.89 93.88 93.88 0 93.89 93.88 0
06-Jul-17 MINIGOLD FRI 43857 43857 43567 43567 0 43857 43567 0
06-Jul-17 MINIGOLD MON 43864 43864 43603 43603 0 43864 43603 0
06-Jul-17 MINIGOLD THU 43630 43640 43630 43640 0 43630 43640 0
06-Jul-17 MINIGOLD TUE 43887 43887 43625 43625 0 43887 43625 0
06-Jul-17 MINIGOLD WED 43894 43894 43632 43632 0 43894 43632 0
06-Jul-17 MTOLAGOLD FRI 50634 50634 50535 50535 0 50634 50535 0
06-Jul-17 MTOLAGOLD MON 50640 50640 50568 50568 0 50640 50568 0
06-Jul-17 MTOLAGOLD THU 50094 50584 50094 50584 0 50094 50584 0
06-Jul-17 MTOLAGOLD TUE 50644 50644 50574 50574 0 50644 50574 0
06-Jul-17 MTOLAGOLD WED 50650 50650 50578 50578 0 50650 50578 0
06-Jul-17 PALMOLEIN JY17 3963 3963 3962 3962 0 3963 3962 0
06-Jul-17 RICEIRRI6 JY17 3282 3282 3281 3281 0 3282 3281 0
06-Jul-17 SL10 AU17 16.038 16.038 15.977 15.977 0 16.038 15.977 0
06-Jul-17 SL10 DE17 16.16 16.16 16.099 16.099 0 16.16 16.099 0
06-Jul-17 SL100OZ AU17 16.038 16.038 15.977 15.977 0 16.038 15.977 0
06-Jul-17 SL100OZ DE17 16.16 16.16 16.099 16.099 0 16.16 16.099 0
06-Jul-17 SL500OZ AU17 16.038 16.038 15.977 15.977 0 16.038 15.977 0
06-Jul-17 SL500OZ DE17 16.16 16.16 16.099 16.099 0 16.16 16.099 0
06-Jul-17 SUGAR AU17 49.89 49.89 48.95 48.95 0 49.89 48.95 0
06-Jul-17 SUGAR JY17 49.66 49.66 48.72 48.72 0 49.66 48.72 0
06-Jul-17 SUGAR SE17 50.19 50.19 49.24 49.24 0 50.19 49.24 0
06-Jul-17 TGOLD100 AU17 49678 49678 49389 49389 0 49678 49389 0
06-Jul-17 TGOLD100 JY17 49669 49669 49380 49380 0 49669 49380 0
06-Jul-17 TGOLD100 SE17 49697 49697 49408 49408 0 49697 49408 0
06-Jul-17 TGOLD50 AU17 49678 49678 49389 49389 0 49678 49389 0
06-Jul-17 TGOLD50 JY17 49669 49669 49380 49380 0 49669 49380 0
06-Jul-17 TGOLD50 SE17 49697 49697 49408 49408 0 49697 49408 0
06-Jul-17 TOLAGOLD FRI 50634 50634 50535 50535 0 50634 50535 0
06-Jul-17 TOLAGOLD THU 50094 50584 50094 50584 0 50094 50584 0
06-Jul-17 TOLAGOLD TUE 50644 50644 50574 50574 0 50644 50574 0
06-Jul-17 TOLAGOLD WED 50650 50650 50578 50578 0 50650 50578 0
06-Jul-17 WHEAT JY17 3208 3208 3207 3207 0 3208 3207 0
===========================================================================================================