Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (January 11, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
10-Jan-18 GO1OZ FE18 1310.8 1328 1309.5 1318.8 2,577 1314.8 1318.8 7,366
10-Jan-18 CRUDE10 FE18 63.33 63.66 63.11 63.41 718 62.94 63.41 1,202
10-Jan-18 SP500 MA18 2751.5 2751.5 2737 2748.25 240 2756.25 2748.25 928
10-Jan-18 SL10 MA18 16.958 17.213 16.927 17.012 868 17.028 17.012 884
10-Jan-18 SL100OZ MA18 16.957 17.202 16.932 17.012 291 17.028 17.012 593
10-Jan-18 GO10OZ FE18 1310.8 1328.1 1309 1318.8 748 1314.8 1318.8 543
10-Jan-18 CRUDE10 MA18 63.21 63.5 62.96 63.27 350 62.86 63.27 464
10-Jan-18 CRUDE100 MA18 63.21 63.44 62.95 63.27 465 62.86 63.27 293
10-Jan-18 CRUDE100 FE18 63.4 63.65 63.12 63.41 536 62.94 63.41 265
10-Jan-18 PLATINUM5 AP18 967.7 978.6 963 976.2 302 972.6 976.2 206
10-Jan-18 GOLDUSDJPY FE18 112.721 112.721 111.3 111.313 468 112.648 111.313 159
10-Jan-18 NGAS1K FE18 2.954 2.984 2.875 2.904 143 2.948 2.904 149
10-Jan-18 SL500OZ MA18 16.948 17.203 16.927 17.012 588 17.028 17.012 125
10-Jan-18 NSDQ100 MA18 6683.75 6683.75 6631.75 6667.25 165 6695.75 6667.25 121
10-Jan-18 GOLDGBPUSD FE18 1.3522 1.3557 1.348 1.3512 182 1.3534 1.3512 114
10-Jan-18 GOLDEURUSD FE18 1.1949 1.2017 1.1927 1.1961 330 1.1934 1.1961 113
10-Jan-18 GOLDUSDCAD FE18 1.247 1.2582 1.2427 1.254 117 1.2466 1.254 109
10-Jan-18 COPPER MA18 3.225 3.2705 3.225 3.237 57 3.223 3.237 87
10-Jan-18 BRENT10 MA18 69.18 69.18 68.07 69.06 9 68.81 69.06 48
10-Jan-18 DJ MA18 25379 25379 25236 25338 50 25392 25338 34
10-Jan-18 GO100OZ FE18 1311.8 1327.6 1309.7 1318.8 72 1314.8 1318.8 23
10-Jan-18 GOLDAUDUSD FE18 0.7813 0.786 0.7813 0.784 40 0.782 0.784 23
10-Jan-18 PLATINUM50 AP18 967.7 978.3 963.7 976.2 25 972.6 976.2 16
10-Jan-18 GOLDGBPJPY FE18 152.06 152.06 150.401 150.404 22 152.464 150.404 14
10-Jan-18 GOLDEURGBP FE18 0.8818 0.8852 0.8818 0.8852 0 0.8818 0.8852 13
10-Jan-18 CRUDE1000 FE18 63.48 63.65 63.3 63.41 14 62.94 63.41 12
10-Jan-18 GOLDEURJPY FE18 134.4 134.4 133.136 133.136 26 134.44 133.136 11
10-Jan-18 CRUDE1000 MA18 63.3 63.3 62.99 63.27 9 62.85 63.27 10
10-Jan-18 BRENT100 MA18 68.81 69.06 68.81 69.06 0 68.81 69.06 7
10-Jan-18 GOLDUSDCHF FE18 0.982 0.9832 0.9758 0.9775 29 0.9834 0.9775 7
10-Jan-18 ICOTTON MA18 78.4 79.66 78.4 79.66 9 78.51 79.66 7
10-Jan-18 SL5000OZ MA18 16.952 17.047 16.952 17.012 3 17.028 17.012 5
10-Jan-18 GOLDAUDCAD FE18 0.9753 0.9832 0.9753 0.9832 2 0.9748 0.9832 4
10-Jan-18 NGAS10K FE18 2.964 2.964 2.904 2.904 1 2.948 2.904 3
10-Jan-18 GOLDAUDJPY FE18 87.843 87.855 87.237 87.273 6 88.093 87.273 2
10-Jan-18 GOLDEURCAD FE18 1.4876 1.4996 1.4876 1.4996 0 1.4876 1.4996 2
10-Jan-18 COPPER25K MA18 3.223 3.237 3.223 3.237 0 3.223 3.237 1
10-Jan-18 GOLDCHFJPY FE18 114.568 114.568 113.871 113.871 0 114.568 113.871 1
10-Jan-18 MTOLAGOLD FRI 56148 56330 56148 56330 0 56148 56330 1
10-Jan-18 MTOLAGOLD MON 56152 56335 56152 56335 0 56152 56335 1
10-Jan-18 TOLAGOLD FRI 56148 56330 56148 56330 0 56148 56330 1
10-Jan-18 BRENT1000 MA18 68.81 69.06 68.81 69.06 0 68.81 69.06 0
10-Jan-18 CRUDE10 AP18 62.68 63.06 62.68 63.06 0 62.68 63.06 0
10-Jan-18 CRUDE100 AP18 62.68 63.06 62.68 63.06 0 62.68 63.06 0
10-Jan-18 GO100OZ AP18 1319.5 1323.6 1319.5 1323.6 0 1319.5 1323.6 0
10-Jan-18 GO100OZ MA18 1316.9 1321 1316.9 1321 0 1316.9 1321 0
10-Jan-18 GO10OZ AP18 1319.5 1323.6 1319.5 1323.6 0 1319.5 1323.6 0
10-Jan-18 GO10OZ MA18 1316.9 1321 1316.9 1321 0 1316.9 1321 0
10-Jan-18 GO1OZ AP18 1319.5 1323.6 1319.5 1323.6 0 1319.5 1323.6 0
10-Jan-18 GO1OZ MA18 1316.9 1321 1316.9 1321 0 1316.9 1321 0
10-Jan-18 GOLD FE18 47561 47732 47561 47732 0 47561 47732 0
10-Jan-18 GOLD JA18 47550 47722 47550 47722 0 47550 47722 0
10-Jan-18 GOLD MA18 47574 47746 47574 47746 0 47574 47746 0
10-Jan-18 GOLDEURAUD FE18 1.5262 1.5262 1.5255 1.5255 20 1.5261 1.5255 0
10-Jan-18 GOLDEURCHF FE18 1.1734 1.1734 1.1692 1.1692 0 1.1734 1.1692 0
10-Jan-18 GOLDGBPCHF FE18 1.3292 1.3292 1.3208 1.3208 6 1.3308 1.3208 0
10-Jan-18 GOLDKILO FE18 47524 47696 47524 47696 0 47524 47696 0
10-Jan-18 GOLDKILO JA18 47514 47686 47514 47686 0 47514 47686 0
10-Jan-18 GOLDKILO MA18 47538 47709 47538 47709 0 47538 47709 0
10-Jan-18 MINIGOLD FRI 48884 49050 48884 49050 0 48884 49050 0
10-Jan-18 MINIGOLD MON 48892 49058 48892 49058 0 48892 49058 0
10-Jan-18 MINIGOLD THU 48876 49156 48876 49156 0 48876 49156 0
10-Jan-18 MINIGOLD TUE 48917 49083 48917 49083 0 48917 49083 0
10-Jan-18 MINIGOLD WED 48916 49091 48916 49091 0 48916 49091 0
10-Jan-18 MTOLAGOLD THU 56142 56470 56142 56470 0 56142 56470 0
10-Jan-18 MTOLAGOLD TUE 56158 56340 56158 56340 0 56158 56340 0
10-Jan-18 MTOLAGOLD WED 56381 56381 56345 56345 0 56381 56345 0
10-Jan-18 SL10 FE18 16.98 16.98 16.965 16.965 0 16.98 16.965 0
10-Jan-18 SL100OZ FE18 16.98 16.98 16.965 16.965 0 16.98 16.965 0
10-Jan-18 SL500OZ FE18 16.98 16.98 16.965 16.965 0 16.98 16.965 0
10-Jan-18 TGOLD100 JA18 55420 55620 55420 55620 0 55420 55620 0
10-Jan-18 TGOLD50 JA18 55420 55620 55420 55620 0 55420 55620 0
=============================================================================================================