Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (November 03, 2017).
================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
02-Nov-17 GO1OZ DE17 1277.9 1285 1274.3 1277.1 4,866 1275.8 1277.1 3,924
02-Nov-17 CRUDE10 DE17 54.28 54.8 54.02 54.73 793 54.28 54.73 2,486
02-Nov-17 SL10 DE17 17.202 17.223 17.058 17.128 307 17.142 17.128 961
02-Nov-17 SNP500 DE17 2566.25 2576.75 2565 2576.75 119 2575.5 2576.75 838
02-Nov-17 CRUDE100 DE17 54.3 54.8 54 54.73 423 54.28 54.73 586
02-Nov-17 SL100OZ DE17 17.172 17.25 17.042 17.128 319 17.142 17.128 544
02-Nov-17 GOLDGBPUSD DE17 1.3285 1.3285 1.3044 1.3063 996 1.3247 1.3063 438
02-Nov-17 GO10OZ DE17 1276.6 1285 1274.7 1277.1 894 1275.8 1277.1 314
02-Nov-17 GOLDUSDJPY DE17 113.897 114.191 113.564 114.073 271 114.122 114.073 230
02-Nov-17 DJIA DE17 23312 23465 23299 23465 63 23373 23465 194
02-Nov-17 COPPER DE17 3.1355 3.1675 3.1165 3.139 214 3.142 3.139 159
02-Nov-17 GOLDEURUSD DE17 1.164 1.168 1.163 1.166 132 1.162 1.166 128
02-Nov-17 SL500OZ DE17 17.178 17.253 17.062 17.128 164 17.142 17.128 123
02-Nov-17 NSDQ100 DE17 6230 6246 6199.5 6235.75 107 6246.75 6235.75 121
02-Nov-17 PLATINUM5 JA18 936.7 937 927 927.4 143 935 927.4 102
02-Nov-17 NGAS1K DE17 2.908 2.954 2.908 2.938 139 2.898 2.938 101
02-Nov-17 BRENT10 JA18 60.6 60.8 60.07 60.76 43 60.46 60.76 80
02-Nov-17 GOLDUSDCAD DE17 1.2852 1.2856 1.2806 1.2806 35 1.2868 1.2806 58
02-Nov-17 GO100OZ DE17 1279.6 1284 1274.6 1277.1 78 1275.8 1277.1 28
02-Nov-17 CRUDE1000 DE17 54.33 54.78 54.07 54.73 69 54.28 54.73 27
02-Nov-17 GOLDUSDCHF DE17 0.9994 0.9997 0.9956 0.9993 10 1.0029 0.9993 22
02-Nov-17 PLATINUM50 JA18 937 937 927.4 927.4 21 935 927.4 16
02-Nov-17 BRENT100 JA18 60.6 60.76 60.12 60.76 12 60.46 60.76 10
02-Nov-17 GOLDAUDUSD DE17 0.7699 0.7724 0.7699 0.7717 11 0.7678 0.7717 10
02-Nov-17 BRENT1000 JA18 60.46 60.76 60.46 60.76 0 60.46 60.76 6
02-Nov-17 SL5000OZ DE17 17.142 17.142 17.128 17.128 0 17.142 17.128 3
02-Nov-17 GOLDEURGBP DE17 0.8774 0.8934 0.8774 0.8927 14 0.8773 0.8927 2
02-Nov-17 COPPER25K DE17 3.15 3.157 3.123 3.139 13 3.142 3.139 1
02-Nov-17 GOLDEURJPY DE17 132.633 133.017 132.633 133.017 0 132.633 133.017 1
02-Nov-17 NGAS10K DE17 2.917 2.938 2.917 2.938 1 2.898 2.938 1
02-Nov-17 CRUDE10 FE18 54.6 55.06 54.6 55.06 0 54.6 55.06 0
02-Nov-17 CRUDE10 JA18 54.5 54.94 54.5 54.94 0 54.5 54.94 0
02-Nov-17 CRUDE100 FE18 54.6 55.06 54.6 55.06 0 54.6 55.06 0
02-Nov-17 CRUDE100 JA18 54.5 54.94 54.5 54.94 0 54.5 54.94 0
02-Nov-17 GO100OZ FE18 1279.9 1281.4 1279.9 1281.4 0 1279.9 1281.4 0
02-Nov-17 GO100OZ JA18 1277.9 1279.2 1277.9 1279.2 0 1277.9 1279.2 0
02-Nov-17 GO10OZ FE18 1279.9 1281.4 1279.9 1281.4 0 1279.9 1281.4 0
02-Nov-17 GO10OZ JA18 1277.9 1279.2 1277.9 1279.2 0 1277.9 1279.2 0
02-Nov-17 GO1OZ FE18 1279.9 1281.4 1279.9 1281.4 0 1279.9 1281.4 0
02-Nov-17 GO1OZ JA18 1277.9 1279.2 1277.9 1279.2 0 1277.9 1279.2 0
02-Nov-17 GOLD DE17 44175 44273 44175 44273 0 44175 44273 0
02-Nov-17 GOLD JA18 44188 44286 44188 44286 0 44188 44286 0
02-Nov-17 GOLD NO17 44165 44263 44165 44263 0 44165 44263 0
02-Nov-17 GOLDGBPJPY DE17 151.353 151.511 149.014 149.014 6 151.181 149.014 0
02-Nov-17 GOLDKILO DE17 44140 44238 44140 44238 0 44140 44238 0
02-Nov-17 GOLDKILO JA18 44153 44251 44153 44251 0 44153 44251 0
02-Nov-17 GOLDKILO NO17 44130 44228 44130 44228 0 44130 44228 0
02-Nov-17 MINIGOLD FRI 45418 45565 45418 45565 0 45418 45565 0
02-Nov-17 MINIGOLD MON 45425 45518 45425 45518 0 45425 45518 0
02-Nov-17 MINIGOLD THU 45464 45557 45464 45557 0 45464 45557 0
02-Nov-17 MINIGOLD TUE 45449 45541 45449 45541 0 45449 45541 0
02-Nov-17 MINIGOLD WED 45457 45549 45457 45549 0 45457 45549 0
02-Nov-17 MTOLAGOLD FRI 53247 53266 53247 53266 0 53247 53266 0
02-Nov-17 MTOLAGOLD MON 53252 53289 53252 53289 0 53252 53289 0
02-Nov-17 MTOLAGOLD THU 53409 53409 53304 53304 0 53409 53304 0
02-Nov-17 MTOLAGOLD TUE 53257 53294 53257 53294 0 53257 53294 0
02-Nov-17 MTOLAGOLD WED 53262 53299 53262 53299 0 53262 53299 0
02-Nov-17 SL10 JA18 17.172 17.172 17.158 17.158 0 17.172 17.158 0
02-Nov-17 SL10 MA18 17.24 17.24 17.226 17.226 0 17.24 17.226 0
02-Nov-17 SL100OZ JA18 17.172 17.172 17.158 17.158 0 17.172 17.158 0
02-Nov-17 SL100OZ MA18 17.24 17.24 17.226 17.226 0 17.24 17.226 0
02-Nov-17 SL500OZ JA18 17.172 17.172 17.158 17.158 0 17.172 17.158 0
02-Nov-17 SL500OZ MA18 17.24 17.24 17.226 17.226 0 17.24 17.226 0
02-Nov-17 TGOLD100 DE17 51484 51598 51484 51598 0 51484 51598 0
02-Nov-17 TGOLD100 JA18 51501 51616 51501 51616 0 51501 51616 0
02-Nov-17 TGOLD100 NO17 51473 51587 51473 51587 0 51473 51587 0
02-Nov-17 TGOLD50 DE17 51484 51598 51484 51598 0 51484 51598 0
02-Nov-17 TGOLD50 JA18 51501 51616 51501 51616 0 51501 51616 0
02-Nov-17 TGOLD50 NO17 51473 51587 51473 51587 0 51473 51587 0
02-Nov-17 TOLAGOLD FRI 53247 53266 53247 53266 0 53247 53266 0
02-Nov-17 TOLAGOLD MON 53252 53289 53252 53289 0 53252 53289 0
02-Nov-17 TOLAGOLD THU 53409 53409 53304 53304 0 53409 53304 0
02-Nov-17 TOLAGOLD TUE 53257 53294 53257 53294 0 53257 53294 0
02-Nov-17 TOLAGOLD WED 53262 53299 53262 53299 0 53262 53299 0
================================================================================================================