Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (August 01, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
31-Jul-17 GO1OZ OC17 1273 1273.7 1268.3 1272.2 1,450 1272.5 1272.2 5,174
31-Jul-17 CRUDE10 SE17 49.88 50.39 49.21 50.18 4,987 49.73 50.18 1,910
31-Jul-17 CRUDE100 SE17 49.9 50.3 49.2 50.18 1,230 49.73 50.18 857
31-Jul-17 SL10 SE17 16.752 16.868 16.677 16.818 649 16.728 16.818 719
31-Jul-17 SL100OZ SE17 16.762 16.853 16.657 16.818 121 16.728 16.818 618
31-Jul-17 GO10OZ OC17 1273 1274.1 1268.6 1272.2 310 1272.5 1272.2 380
31-Jul-17 GOLDEURUSD OC17 1.175 1.1843 1.1721 1.1842 353 1.1757 1.1842 298
31-Jul-17 COPPER SE17 2.89 2.918 2.88 2.893 72 2.879 2.893 296
31-Jul-17 GOLDUSDCAD OC17 1.2437 1.2525 1.2437 1.2474 73 1.2429 1.2474 211
31-Jul-17 GOLDGBPUSD OC17 1.3136 1.3217 1.31 1.3212 174 1.3145 1.3212 127
31-Jul-17 GOLDUSDJPY OC17 110.62 110.679 110.22 110.262 164 110.682 110.262 110
31-Jul-17 NGAS1K SE17 2.881 2.886 2.79 2.82 66 2.93 2.82 97
31-Jul-17 SL500OZ SE17 16.752 16.873 16.677 16.818 139 16.728 16.818 94
31-Jul-17 PLATINUM5 OC17 939.3 945.8 937.5 943.1 110 937.7 943.1 67
31-Jul-17 GOLDAUDUSD OC17 0.7969 0.8 0.7969 0.8 10 0.7989 0.8 65
31-Jul-17 BRENT10 OC17 52.39 52.7 51.87 52.68 19 52.22 52.68 34
31-Jul-17 GOLDUSDCHF OC17 0.9683 0.9709 0.9644 0.9669 61 0.9689 0.9669 25
31-Jul-17 GO100OZ OC17 1270.9 1272.5 1269.3 1272.2 33 1272.5 1272.2 18
31-Jul-17 NGAS10K SE17 2.89 2.89 2.82 2.82 6 2.93 2.82 6
31-Jul-17 PLATINUM50 OC17 945.1 945.2 938.7 943.1 40 937.7 943.1 4
31-Jul-17 BRENT100 OC17 52.05 52.68 52.05 52.68 1 52.22 52.68 2
31-Jul-17 MTOLAGOLD MON 53423 53432 53042 53042 2 52306 53042 2
31-Jul-17 CRUDE10 NO17 49.95 50.4 49.95 50.4 0 49.95 50.4 0
31-Jul-17 CRUDE10 OC17 49.82 50.29 49.82 50.29 0 49.82 50.29 0
31-Jul-17 CRUDE100 NO17 49.95 50.4 49.95 50.4 0 49.95 50.4 0
31-Jul-17 CRUDE100 OC17 49.82 50.29 49.82 50.29 0 49.82 50.29 0
31-Jul-17 GO100OZ DE17 1276 1276 1275.6 1275.6 0 1276 1275.6 0
31-Jul-17 GO100OZ SE17 1270.9 1271 1270.9 1271 0 1270.9 1271 0
31-Jul-17 GO10OZ DE17 1276 1276 1275.6 1275.6 0 1276 1275.6 0
31-Jul-17 GO10OZ SE17 1270.9 1271 1270.9 1271 0 1270.9 1271 0
31-Jul-17 GO1OZ DE17 1276 1276 1275.6 1275.6 0 1276 1275.6 0
31-Jul-17 GO1OZ SE17 1270.9 1271 1270.9 1271 0 1270.9 1271 0
31-Jul-17 GOLD AU17 43907 44198 43907 44198 0 43907 44198 0
31-Jul-17 GOLD OC17 43930 44221 43930 44221 0 43930 44221 0
31-Jul-17 GOLD SE17 43917 44208 43917 44208 0 43917 44208 0
31-Jul-17 GOLDKILO AU17 43873 44163 43873 44163 0 43873 44163 0
31-Jul-17 GOLDKILO OC17 43896 44186 43896 44186 0 43896 44186 0
31-Jul-17 GOLDKILO SE17 43882 44173 43882 44173 0 43882 44173 0
31-Jul-17 ICOTTON OC17 70.08 70.08 70.08 70.08 0 70.08 70.08 0
31-Jul-17 IRRI6W 03AU17 3278 3278 3277 3277 0 3278 3277 0
31-Jul-17 KIBOR3M SE17 94 94 94 94 0 94 94 0
31-Jul-17 MINIGOLD FRI 45178 45470 45178 45470 0 45178 45470 0
31-Jul-17 MINIGOLD MON 44780 45478 44780 45478 0 44780 45478 0
31-Jul-17 MINIGOLD THU 45171 45462 45171 45462 0 45171 45462 0
31-Jul-17 MINIGOLD TUE 45155 45437 45155 45437 0 45155 45437 0
31-Jul-17 MINIGOLD WED 45163 45454 45163 45454 0 45163 45454 0
31-Jul-17 MTOLAGOLD FRI 53056 53056 53038 53038 0 53056 53038 0
31-Jul-17 MTOLAGOLD THU 53050 53050 53032 53032 0 53050 53032 0
31-Jul-17 MTOLAGOLD TUE 53040 53040 52940 52940 0 53040 52940 0
31-Jul-17 MTOLAGOLD WED 53046 53046 53028 53028 0 53046 53028 0
31-Jul-17 PALMOLEIN AU17 3872 3872 3870 3870 0 3872 3870 0
31-Jul-17 RICEIRRI6 AU17 3285 3285 3283 3283 0 3285 3283 0
31-Jul-17 SL10 DE17 16.778 16.918 16.778 16.918 0 16.778 16.918 0
31-Jul-17 SL10 OC17 16.772 16.868 16.772 16.868 0 16.772 16.868 0
31-Jul-17 SL100OZ DE17 16.778 16.918 16.778 16.918 0 16.778 16.918 0
31-Jul-17 SL100OZ OC17 16.772 16.868 16.772 16.868 0 16.772 16.868 0
31-Jul-17 SL500OZ DE17 16.778 16.918 16.778 16.918 0 16.778 16.918 0
31-Jul-17 SL500OZ OC17 16.772 16.868 16.772 16.868 0 16.772 16.868 0
31-Jul-17 SUGAR AU17 47.1 47.1 47.07 47.07 0 47.1 47.07 0
31-Jul-17 TGOLD100 AU17 51172 51511 51172 51511 0 51172 51511 0
31-Jul-17 TGOLD100 OC17 51201 51540 51201 51540 0 51201 51540 0
31-Jul-17 TGOLD100 SE17 51184 51522 51184 51522 0 51184 51522 0
31-Jul-17 TGOLD50 AU17 51172 51511 51172 51511 0 51172 51511 0
31-Jul-17 TGOLD50 OC17 51201 51540 51201 51540 0 51201 51540 0
31-Jul-17 TGOLD50 SE17 51184 51522 51184 51522 0 51184 51522 0
31-Jul-17 TOLAGOLD FRI 53056 53056 53038 53038 0 53056 53038 0
31-Jul-17 TOLAGOLD MON 52306 53042 52306 53042 0 52306 53042 0
31-Jul-17 TOLAGOLD THU 53050 53050 53032 53032 0 53050 53032 0
31-Jul-17 TOLAGOLD TUE 53040 53040 52940 52940 0 53040 52940 0
31-Jul-17 TOLAGOLD WED 53046 53046 53028 53028 0 53046 53028 0
31-Jul-17 WHEAT AU17 3210 3210 3209 3209 0 3210 3209 0
=============================================================================================================