Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (October 09, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
04-Oct-17 CRUDE10 NO17 50.1 50.65 49.8 49.91 3,960 50.16 49.91 3,311
04-Oct-17 GO1OZ DE17 1275.5 1284.7 1273.2 1277.8 3,212 1273.9 1277.8 2,084
04-Oct-17 SL10 DE17 16.707 16.902 16.573 16.622 479 16.653 16.622 1,266
04-Oct-17 SL100OZ DE17 16.682 16.902 16.583 16.622 119 16.653 16.622 652
04-Oct-17 CRUDE100 NO17 50.1 50.65 49.8 49.91 602 50.16 49.91 641
04-Oct-17 GO10OZ DE17 1277.3 1284.3 1273.7 1277.8 616 1273.9 1277.8 623
04-Oct-17 CRUDE10 DE17 50.4 50.94 50.15 50.25 615 50.46 50.25 330
04-Oct-17 GOLDGBPUSD DE17 1.326 1.3293 1.3244 1.3257 243 1.3241 1.3257 199
04-Oct-17 SL500OZ DE17 16.722 16.877 16.588 16.622 106 16.653 16.622 182
04-Oct-17 PLATINUM5 JA18 916.2 925.8 913.8 918 297 914.9 918 159
04-Oct-17 GOLDUSDJPY DE17 112.698 112.907 112.349 112.714 242 112.854 112.714 152
04-Oct-17 COPPER DE17 2.9605 2.97 2.952 2.958 49 2.9588 2.958 150
04-Oct-17 CRUDE100 DE17 50.35 50.91 50.2 50.25 194 50.46 50.25 131
04-Oct-17 GOLDEURUSD DE17 1.176 1.1784 1.175 1.1764 86 1.1749 1.1764 127
04-Oct-17 BRENT10 DE17 55.6 56.1 55.5 55.78 15 55.72 55.78 105
04-Oct-17 GOLDUSDCAD DE17 1.2464 1.2484 1.2451 1.2474 19 1.2488 1.2474 84
04-Oct-17 GO100OZ DE17 1276.2 1283.8 1273.6 1277.8 50 1273.9 1277.8 35
04-Oct-17 NGAS1K NO17 2.914 2.974 2.914 2.934 23 2.9 2.934 28
04-Oct-17 GOLDAUDUSD DE17 0.7852 0.7866 0.7849 0.7863 18 0.7836 0.7863 24
04-Oct-17 PLATINUM50 JA18 918.7 925.3 915 918 24 914.9 918 24
04-Oct-17 BRENT100 DE17 55.5 56 55.5 55.78 3 55.72 55.78 18
04-Oct-17 GOLDUSDCHF DE17 0.973 0.975 0.9719 0.9748 11 0.9735 0.9748 10
04-Oct-17 CRUDE1000 DE17 50.79 50.79 50.25 50.25 7 50.46 50.25 1
04-Oct-17 TOLAGOLD MON 52399 52548 52399 52548 0 52399 52548 1
04-Oct-17 BRENT1000 DE17 55.72 55.78 55.72 55.78 0 55.72 55.78 0
04-Oct-17 COPPER25K DE17 2.962 2.9675 2.958 2.958 2 2.9588 2.958 0
04-Oct-17 CRUDE10 JA18 50.71 50.71 50.53 50.53 0 50.71 50.53 0
04-Oct-17 CRUDE100 JA18 50.71 50.71 50.53 50.53 0 50.71 50.53 0
04-Oct-17 GO100OZ FE18 1278 1281.9 1278 1281.9 0 1278 1281.9 0
04-Oct-17 GO100OZ NO17 1272.1 1276.5 1272.1 1276.5 0 1272.1 1276.5 0
04-Oct-17 GO10OZ FE18 1278 1281.9 1278 1281.9 0 1278 1281.9 0
04-Oct-17 GO10OZ NO17 1272.1 1276.5 1272.1 1276.5 0 1272.1 1276.5 0
04-Oct-17 GO1OZ FE18 1278 1281.9 1278 1281.9 0 1278 1281.9 0
04-Oct-17 GO1OZ NO17 1272.1 1276.5 1272.1 1276.5 0 1272.1 1276.5 0
04-Oct-17 GOLD DE17 43666 43844 43666 43844 0 43666 43844 0
04-Oct-17 GOLD NO17 43651 43829 43651 43829 0 43651 43829 0
04-Oct-17 GOLD OC17 43643 43822 43643 43822 0 43643 43822 0
04-Oct-17 GOLDKILO DE17 43632 43810 43632 43810 0 43632 43810 0
04-Oct-17 GOLDKILO NO17 43617 43795 43617 43795 0 43617 43795 0
04-Oct-17 GOLDKILO OC17 43609 43787 43609 43787 0 43609 43787 0
04-Oct-17 KIBOR3M DE17 93.83 93.87 93.83 93.87 0 93.83 93.87 0
04-Oct-17 MINIGOLD FRI 44891 45065 44891 45065 0 44891 45065 0
04-Oct-17 MINIGOLD MON 44898 45072 44898 45072 0 44898 45072 0
04-Oct-17 MINIGOLD THU 44883 45230 44883 45230 0 44883 45230 0
04-Oct-17 MINIGOLD TUE 44921 45095 44921 45095 0 44921 45095 0
04-Oct-17 MINIGOLD WED 44859 45103 44859 45103 0 44859 45103 0
04-Oct-17 MTOLAGOLD FRI 52394 52543 52394 52543 0 52394 52543 0
04-Oct-17 MTOLAGOLD MON 52399 52548 52399 52548 0 52399 52548 0
04-Oct-17 MTOLAGOLD THU 52389 52735 52389 52735 0 52389 52735 0
04-Oct-17 MTOLAGOLD TUE 52404 52553 52404 52553 0 52404 52553 0
04-Oct-17 MTOLAGOLD WED 52095 52558 52095 52558 0 52095 52558 0
04-Oct-17 NGAS10K NO17 2.9 2.934 2.9 2.934 0 2.9 2.934 0
04-Oct-17 PALMOLEIN OC17 3859 3998 3859 3998 0 3859 3998 0
04-Oct-17 RICEIRRI6 OC17 3282 3282 3282 3282 0 3282 3282 0
04-Oct-17 SL10 JA18 16.685 16.685 16.654 16.654 0 16.685 16.654 0
04-Oct-17 SL10 NO17 16.622 16.622 16.592 16.592 0 16.622 16.592 0
04-Oct-17 SL100OZ JA18 16.685 16.685 16.654 16.654 0 16.685 16.654 0
04-Oct-17 SL100OZ NO17 16.622 16.622 16.592 16.592 0 16.622 16.592 0
04-Oct-17 SL5000OZ DE17 16.653 16.653 16.622 16.622 0 16.653 16.622 0
04-Oct-17 SL500OZ JA18 16.685 16.685 16.654 16.654 0 16.685 16.654 0
04-Oct-17 SL500OZ NO17 16.622 16.622 16.592 16.592 0 16.622 16.592 0
04-Oct-17 SUGAR OC17 46.6 46.6 46.59 46.59 0 46.6 46.59 0
04-Oct-17 TGOLD100 DE17 50893 51101 50893 51101 0 50893 51101 0
04-Oct-17 TGOLD100 NO17 50874 51082 50874 51082 0 50874 51082 0
04-Oct-17 TGOLD100 OC17 50865 51073 50865 51073 0 50865 51073 0
04-Oct-17 TGOLD50 DE17 50893 51101 50893 51101 0 50893 51101 0
04-Oct-17 TGOLD50 NO17 50874 51082 50874 51082 0 50874 51082 0
04-Oct-17 TGOLD50 OC17 50865 51073 50865 51073 0 50865 51073 0
04-Oct-17 TOLAGOLD FRI 52394 52543 52394 52543 0 52394 52543 0
04-Oct-17 TOLAGOLD THU 52389 52735 52389 52735 0 52389 52735 0
04-Oct-17 TOLAGOLD TUE 52404 52553 52404 52553 0 52404 52553 0
04-Oct-17 TOLAGOLD WED 52095 52558 52095 52558 0 52095 52558 0
04-Oct-17 WHEAT OC17 3208 3208 3208 3208 0 3208 3208 0
=============================================================================================================