Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (August 17, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
16-Aug-17 GO1OZ OC17 1274 1286 1270.3 1285 3,203 1274.1 1285 4,872
16-Aug-17 CRUDE10 OC17 47.82 48.1 46.87 46.97 7,276 47.86 46.97 1,584
16-Aug-17 CRUDE100 OC17 47.85 48.15 46.86 46.97 1,366 47.86 46.97 1,298
16-Aug-17 SL10 SE17 16.68 17.118 16.612 17.118 579 16.628 17.118 649
16-Aug-17 SL100OZ SE17 16.643 17.118 16.624 17.118 529 16.628 17.118 588
16-Aug-17 COPPER SE17 2.8795 2.9765 2.8795 2.966 184 2.879 2.966 383
16-Aug-17 GO10OZ OC17 1275 1285.9 1270.4 1285 751 1274.1 1285 370
16-Aug-17 GOLDGBPUSD OC17 1.2867 1.29 1.284 1.2888 202 1.2869 1.2888 217
16-Aug-17 GOLDUSDCAD OC17 1.2754 1.2759 1.2621 1.2621 105 1.2758 1.2621 172
16-Aug-17 GOLDUSDJPY OC17 110.639 110.941 110.058 110.19 320 110.69 110.192 141
16-Aug-17 GOLDEURUSD OC17 1.1736 1.1779 1.1684 1.1767 318 1.1735 1.1767 138
16-Aug-17 SL500OZ SE17 16.622 17.118 16.622 17.118 209 16.628 17.118 96
16-Aug-17 BRENT10 OC17 50.97 51.21 50.3 50.33 34 50.99 50.33 88
16-Aug-17 GOLDAUDUSD OC17 0.783 0.794 0.7828 0.7933 65 0.782 0.7933 80
16-Aug-17 NGAS1K SE17 2.914 2.925 2.89 2.89 40 2.92 2.89 44
16-Aug-17 GO100OZ OC17 1274 1285.8 1270.5 1285 77 1274.1 1285 41
16-Aug-17 PLATINUM5 OC17 965 983.5 964.9 982.2 59 966.1 982.2 40
16-Aug-17 GOLDUSDCHF OC17 0.9719 0.9754 0.9654 0.9658 33 0.9726 0.9658 18
16-Aug-17 BRENT100 OC17 51.02 51.25 50.33 50.33 31 50.99 50.33 11
16-Aug-17 PLATINUM50 OC17 968 982.2 968 982.2 8 966.1 982.2 6
16-Aug-17 CRUDE10 DE17 48.13 48.13 47.27 47.27 0 48.13 47.27 0
16-Aug-17 CRUDE10 NO17 47.99 47.99 47.12 47.12 0 47.99 47.12 0
16-Aug-17 CRUDE100 DE17 48.13 48.13 47.27 47.27 0 48.13 47.27 0
16-Aug-17 CRUDE100 NO17 47.99 47.99 47.12 47.12 0 47.99 47.12 0
16-Aug-17 GO100OZ DE17 1277.4 1288.3 1277.4 1288.3 0 1277.4 1288.3 0
16-Aug-17 GO100OZ SE17 1272.3 1283.3 1272.3 1283.3 0 1272.3 1283.3 0
16-Aug-17 GO10OZ DE17 1277.4 1288.3 1277.4 1288.3 0 1277.4 1288.3 0
16-Aug-17 GO10OZ SE17 1272.3 1283.3 1272.3 1283.3 0 1272.3 1283.3 0
16-Aug-17 GO1OZ DE17 1277.4 1288.3 1277.4 1288.3 0 1277.4 1288.3 0
16-Aug-17 GO1OZ SE17 1272.3 1283.3 1272.3 1283.3 0 1272.3 1283.3 0
16-Aug-17 GOLD NO17 44545 44545 44545 44545 0 0 44545 0
16-Aug-17 GOLD OC17 44156 44531 44156 44531 0 44156 44531 0
16-Aug-17 GOLD SE17 44144 44522 44144 44522 0 44144 44522 0
16-Aug-17 GOLDKILO NO17 44510 44510 44510 44510 0 0 44510 0
16-Aug-17 GOLDKILO OC17 44121 44496 44121 44496 0 44121 44496 0
16-Aug-17 GOLDKILO SE17 44109 44487 44109 44487 0 44109 44487 0
16-Aug-17 ICOTTON OC17 67.68 67.68 67.5 67.5 0 67.68 67.5 0
16-Aug-17 IRRI6W 17AU17 3276 3276 3276 3276 0 3276 3276 0
16-Aug-17 KIBOR3M SE17 93.98 93.99 93.98 93.99 0 93.98 93.99 0
16-Aug-17 MINIGOLD FRI 45399 45775 45399 45775 0 45399 45775 0
16-Aug-17 MINIGOLD MON 45407 45783 45407 45783 0 45407 45783 0
16-Aug-17 MINIGOLD THU 45392 45392 45352 45352 0 45392 45352 0
16-Aug-17 MINIGOLD TUE 45430 45806 45430 45806 0 45430 45806 0
16-Aug-17 MINIGOLD WED 45490 45814 45490 45814 0 45490 45814 0
16-Aug-17 MTOLAGOLD FRI 52761 53216 52761 53216 0 52761 53216 0
16-Aug-17 MTOLAGOLD MON 52766 53220 52766 53220 0 52766 53220 0
16-Aug-17 MTOLAGOLD THU 52756 52756 52697 52697 0 52756 52697 0
16-Aug-17 MTOLAGOLD TUE 52771 53226 52771 53226 0 52771 53226 0
16-Aug-17 MTOLAGOLD WED 52862 53230 52862 53230 0 52862 53230 0
16-Aug-17 NGAS10K SE17 2.92 2.92 2.89 2.89 0 2.92 2.89 0
16-Aug-17 PALMOLEIN SE17 3881 3881 3880 3880 0 3881 3880 0
16-Aug-17 RICEIRRI6 SE17 3292 3292 3292 3292 0 3292 3292 0
16-Aug-17 SL10 DE17 16.718 17.208 16.718 17.208 0 16.718 17.208 0
16-Aug-17 SL10 OC17 16.668 17.158 16.668 17.158 0 16.668 17.158 0
16-Aug-17 SL100OZ DE17 16.718 17.208 16.718 17.208 0 16.718 17.208 0
16-Aug-17 SL100OZ OC17 16.668 17.158 16.668 17.158 0 16.668 17.158 0
16-Aug-17 SL500OZ DE17 16.718 17.208 16.718 17.208 0 16.718 17.208 0
16-Aug-17 SL500OZ OC17 16.668 17.158 16.668 17.158 0 16.668 17.158 0
16-Aug-17 SUGAR NO17 47.67 47.67 47.67 47.67 0 0 47.67 0
16-Aug-17 TGOLD100 NO17 51918 51918 51918 51918 0 0 51918 0
16-Aug-17 TGOLD100 OC17 51464 51899 51464 51899 0 51464 51899 0
16-Aug-17 TGOLD100 SE17 51448 51889 51448 51889 0 51448 51889 0
16-Aug-17 TGOLD50 NO17 51918 51918 51918 51918 0 0 51918 0
16-Aug-17 TGOLD50 OC17 51464 51899 51464 51899 0 51464 51899 0
16-Aug-17 TGOLD50 SE17 51448 51889 51448 51889 0 51448 51889 0
16-Aug-17 TOLAGOLD FRI 52761 53216 52761 53216 0 52761 53216 0
16-Aug-17 TOLAGOLD MON 52766 53220 52766 53220 0 52766 53220 0
16-Aug-17 TOLAGOLD THU 52756 52756 52697 52697 0 52756 52697 0
16-Aug-17 TOLAGOLD TUE 52771 53226 52771 53226 0 52771 53226 0
16-Aug-17 TOLAGOLD WED 52862 53230 52862 53230 0 52862 53230 0
16-Aug-17 WHEAT NO17 3249 3249 3249 3249 0 0 3249 0
=============================================================================================================