Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (December 08, 2017).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
07-Dec-17 GO1OZ FE18 1265.8 1266 1245.9 1248.4 4,419 1266.6 1248.4 5,261
07-Dec-17 SL10 MA18 15.998 16.003 15.65 15.738 384 15.997 15.738 2,097
07-Dec-17 SL100OZ MA18 15.917 15.93 15.652 15.738 214 15.997 15.738 670
07-Dec-17 GO10OZ FE18 1265.4 1265.8 1246 1248.4 946 1266.6 1248.4 553
07-Dec-17 CRUDE100 FE18 56.22 56.81 56 56.7 202 56.01 56.7 477
07-Dec-17 CRUDE10 JA18 56.16 56.77 55.83 56.65 612 55.94 56.65 364
07-Dec-17 NGAS1K JA18 2.914 2.914 2.753 2.762 214 2.906 2.762 340
07-Dec-17 PLATINUM5 JA18 903.2 903.3 892 894.3 111 902.2 894.3 277
07-Dec-17 CRUDE10 FE18 56.17 56.81 55.9 56.7 291 56.01 56.7 256
07-Dec-17 SL500OZ MA18 15.967 15.993 15.708 15.738 151 15.997 15.738 188
07-Dec-17 COPPER MA18 2.9725 2.993 2.96 2.964 24 2.964 2.964 114
07-Dec-17 CRUDE100 JA18 56.11 56.73 55.81 56.65 428 55.94 56.65 107
07-Dec-17 GOLDGBPUSD FE18 1.3378 1.3486 1.3323 1.3475 329 1.3383 1.3475 99
07-Dec-17 GOLDEURUSD FE18 1.1796 1.1803 1.1776 1.1779 146 1.1798 1.1779 90
07-Dec-17 GOLDUSDJPY FE18 112.41 113.127 112.364 113.082 150 112.227 113.082 71
07-Dec-17 GO100OZ FE18 1266.3 1266.3 1246 1248.4 64 1266.6 1248.4 53
07-Dec-17 CRUDE1000 JA18 56.05 56.69 56.05 56.65 16 55.94 56.65 32
07-Dec-17 DJIA DE17 24180 24255 24077 24200 85 24165 24200 27
07-Dec-17 PLATINUM50 JA18 899.1 899.1 893.1 894.3 4 902.2 894.3 23
07-Dec-17 SNP500 DE17 2627.75 2640.5 2627.75 2636.5 14 2630.5 2636.5 22
07-Dec-17 GOLDUSDCAD FE18 1.2801 1.2862 1.2801 1.2849 19 1.2792 1.2849 20
07-Dec-17 BRENT10 FE18 61.46 62.2 61.25 62.14 12 61.2 62.14 19
07-Dec-17 GOLDAUDUSD FE18 0.7553 0.7553 0.7503 0.7513 18 0.7564 0.7513 14
07-Dec-17 NSDQ100 DE17 6307.5 6329.25 6298 6319 61 6294.75 6319 13
07-Dec-17 SL5000OZ MA18 15.918 15.918 15.738 15.738 1 15.997 15.738 10
07-Dec-17 GOLDGBPJPY FE18 150.464 152.369 150.282 152.369 69 150.175 152.369 9
07-Dec-17 GOLDEURAUD FE18 1.563 1.5679 1.5625 1.5679 13 1.5599 1.5679 8
07-Dec-17 GOLDUSDCHF FE18 0.9917 0.9943 0.9914 0.9943 10 0.99 0.9943 5
07-Dec-17 NGAS10K JA18 2.851 2.851 2.762 2.762 1 2.906 2.762 5
07-Dec-17 GOLDGBPCHF FE18 1.3247 1.3397 1.3247 1.3397 0 1.3247 1.3397 4
07-Dec-17 GOLDEURGBP FE18 0.8819 0.8837 0.8742 0.8742 5 0.8817 0.8742 2
07-Dec-17 CRUDE1000 FE18 56.01 56.7 56.01 56.7 0 56.01 56.7 1
07-Dec-17 GOLDAUDJPY FE18 84.892 84.954 84.892 84.954 1 84.884 84.954 1
07-Dec-17 BRENT100 FE18 61.28 62.14 61.28 62.14 3 61.2 62.14 0
07-Dec-17 BRENT1000 FE18 61.2 62.14 61.2 62.14 0 61.2 62.14 0
07-Dec-17 COPPER25K MA18 2.964 2.964 2.964 2.964 0 2.964 2.964 0
07-Dec-17 CRUDE10 MA18 56.04 56.69 56.04 56.69 0 56.04 56.69 0
07-Dec-17 CRUDE100 MA18 56.04 56.69 56.04 56.69 0 56.04 56.69 0
07-Dec-17 GO100OZ AP18 1270.9 1270.9 1252.7 1252.7 0 1270.9 1252.7 0
07-Dec-17 GO100OZ JA18 1264.7 1264.7 1246.6 1246.6 0 1264.7 1246.6 0
07-Dec-17 GO10OZ AP18 1270.9 1270.9 1252.7 1252.7 0 1270.9 1252.7 0
07-Dec-17 GO10OZ JA18 1264.7 1264.7 1246.6 1246.6 0 1264.7 1246.6 0
07-Dec-17 GO1OZ AP18 1270.9 1270.9 1252.7 1252.7 0 1270.9 1252.7 0
07-Dec-17 GO1OZ JA18 1264.7 1264.7 1246.6 1246.6 0 1264.7 1246.6 0
07-Dec-17 GOLD DE17 43819 43819 43167 43167 0 43819 43167 0
07-Dec-17 GOLD FE18 43842 43842 43189 43189 0 43842 43189 0
07-Dec-17 GOLD JA18 43827 43827 43175 43175 0 43827 43175 0
07-Dec-17 GOLDAUDCAD FE18 0.9675 0.9675 0.9653 0.9653 0 0.9675 0.9653 0
07-Dec-17 GOLDCHFJPY FE18 113.626 113.733 113.626 113.733 1 113.366 113.733 0
07-Dec-17 GOLDEURCAD FE18 1.5092 1.5135 1.5092 1.5135 0 1.5092 1.5135 0
07-Dec-17 GOLDEURCHF FE18 1.168 1.1714 1.168 1.1714 0 1.168 1.1714 0
07-Dec-17 GOLDEURJPY FE18 132.808 133.215 132.808 133.215 3 132.405 133.215 0
07-Dec-17 GOLDKILO DE17 43785 43785 43133 43133 0 43785 43133 0
07-Dec-17 GOLDKILO FE18 43807 43807 43155 43155 0 43807 43155 0
07-Dec-17 GOLDKILO JA18 43792 43792 43140 43140 0 43792 43140 0
07-Dec-17 MINIGOLD FRI 45069 45069 44740 44740 0 45069 44740 0
07-Dec-17 MINIGOLD MON 45076 45076 44409 44409 0 45076 44409 0
07-Dec-17 MINIGOLD THU 45198 45198 44447 44447 0 45198 44447 0
07-Dec-17 MINIGOLD TUE 45099 45099 44432 44432 0 45099 44432 0
07-Dec-17 MINIGOLD WED 45107 45107 44440 44440 0 45107 44440 0
07-Dec-17 MTOLAGOLD FRI 52507 52507 52162 52162 0 52507 52162 0
07-Dec-17 MTOLAGOLD MON 52512 52512 51773 51773 0 52512 51773 0
07-Dec-17 MTOLAGOLD THU 52668 52668 51788 51788 0 52668 51788 0
07-Dec-17 MTOLAGOLD TUE 52517 52517 51778 51778 0 52517 51778 0
07-Dec-17 MTOLAGOLD WED 52522 52522 51783 51783 0 52522 51783 0
07-Dec-17 SL10 FE18 15.962 15.962 15.703 15.703 0 15.962 15.703 0
07-Dec-17 SL10 JA18 15.927 15.927 15.668 15.668 0 15.927 15.668 0
07-Dec-17 SL100OZ FE18 15.962 15.962 15.703 15.703 0 15.962 15.703 0
07-Dec-17 SL100OZ JA18 15.927 15.927 15.668 15.668 0 15.927 15.668 0
07-Dec-17 SL500OZ FE18 15.962 15.962 15.703 15.703 0 15.962 15.703 0
07-Dec-17 SL500OZ JA18 15.927 15.927 15.668 15.668 0 15.927 15.668 0
07-Dec-17 TGOLD100 DE17 51070 51070 50309 50309 0 51070 50309 0
07-Dec-17 TGOLD100 FE18 51098 51098 50337 50337 0 51098 50337 0
=============================================================================================================