Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (January 22, 2018).
=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
19-Jan-18 GO1OZ FE18 1327.7 1338 1327.7 1333.1 843 1325.9 1333.1 3,058
19-Jan-18 SL10 MA18 16.997 17.128 16.997 17.053 894 16.932 17.053 1,591
19-Jan-18 SP500 MA18 2793.25 2812 2793.25 2810.5 200 2800 2810.5 935
19-Jan-18 CRUDE10 MA18 63.65 63.66 62.8 63.48 1,170 63.74 63.48 747
19-Jan-18 SL100OZ MA18 16.967 17.122 16.967 17.053 185 16.932 17.053 591
19-Jan-18 GO10OZ FE18 1329.1 1338 1329.1 1333.1 283 1325.9 1333.1 450
19-Jan-18 CRUDE100 MA18 63.6 63.62 62.85 63.48 358 63.74 63.48 334
19-Jan-18 GOLDGBPUSD FE18 1.3893 1.3939 1.384 1.387 233 1.3882 1.387 219
19-Jan-18 PLATINUM5 AP18 1004.2 1020.1 1004.2 1018.2 174 1006.4 1018.2 206
19-Jan-18 SL500OZ MA18 16.967 17.117 16.967 17.053 184 16.932 17.053 178
19-Jan-18 GOLDEURUSD FE18 1.2238 1.2293 1.2218 1.223 130 1.2231 1.223 164
19-Jan-18 GOLDUSDJPY FE18 111.001 111.031 110.521 110.681 137 111.15 110.681 155
19-Jan-18 NGAS1K FE18 3.18 3.241 3.139 3.186 92 3.208 3.186 117
19-Jan-18 NSDQ100 MA18 6821.25 6854 6803.75 6840 114 6822.5 6840 116
19-Jan-18 GOLDUSDCAD FE18 1.2405 1.25 1.24 1.2498 31 1.2425 1.2498 92
19-Jan-18 COPPER MA18 3.2125 3.2255 3.186 3.187 50 3.199 3.187 64
19-Jan-18 DJ MA18 25961 26046 25892 26034 196 26020 26034 49
19-Jan-18 CRUDE1000 MA18 63.14 63.48 63 63.48 23 63.74 63.48 37
19-Jan-18 GOLDAUDUSD FE18 0.801 0.8032 0.7998 0.7998 6 0.7994 0.7998 36
19-Jan-18 GOLDUSDCHF FE18 0.9552 0.9635 0.9552 0.9626 28 0.9595 0.9626 34
19-Jan-18 BRENT10 MA18 68.88 69.08 68.38 68.78 73 69.18 68.78 28
19-Jan-18 ICOTTON MA18 83.17 83.35 83.17 83.35 40 82.64 83.35 26
19-Jan-18 GO100OZ FE18 1329 1338 1329 1333.1 18 1325.9 1333.1 22
19-Jan-18 PLATINUM50 AP18 1019.5 1019.5 1018.2 1018.2 1 1006.4 1018.2 16
19-Jan-18 GOLDCHFJPY FE18 115.275 115.275 114.982 114.982 11 115.824 114.982 15
19-Jan-18 GOLDEURGBP FE18 0.8815 0.8818 0.8815 0.8818 20 0.8811 0.8818 11
19-Jan-18 BRENT100 MA18 68.9 69.01 68.55 68.78 8 69.18 68.78 8
19-Jan-18 GOLDEURJPY FE18 135.89 135.936 135.3 135.358 6 135.928 135.358 5
19-Jan-18 GOLDGBPJPY FE18 154.041 154.211 153.153 153.507 22 154.279 153.507 4
19-Jan-18 SL5000OZ MA18 17.073 17.092 17.053 17.053 2 16.932 17.053 4
19-Jan-18 GOLDAUDCAD FE18 0.9959 0.9996 0.9959 0.9996 2 0.9932 0.9996 2
19-Jan-18 COPPER25K MA18 3.199 3.199 3.187 3.187 0 3.199 3.187 1
19-Jan-18 NGAS10K FE18 3.219 3.219 3.186 3.186 1 3.208 3.186 1
19-Jan-18 BRENT10 AP18 68.42 68.42 68.42 68.42 0 0 68.42 0
19-Jan-18 BRENT100 AP18 68.42 68.42 68.42 68.42 0 0 68.42 0
19-Jan-18 BRENT1000 AP18 68.42 68.42 68.42 68.42 0 0 68.42 0
19-Jan-18 BRENT1000 MA18 69.18 69.18 68.78 68.78 0 69.18 68.78 0
19-Jan-18 CRUDE10 AP18 63.57 63.57 63.32 63.32 0 63.57 63.32 0
19-Jan-18 CRUDE10 MY18 63.36 63.36 63.12 63.12 0 63.36 63.12 0
19-Jan-18 CRUDE100 AP18 63.57 63.57 63.32 63.32 0 63.57 63.32 0
19-Jan-18 CRUDE100 MY18 63.36 63.36 63.12 63.12 0 63.36 63.12 0
19-Jan-18 GO100OZ AP18 1330.7 1338 1330.7 1338 0 1330.7 1338 0
19-Jan-18 GO100OZ MA18 1328.1 1335.3 1328.1 1335.3 0 1328.1 1335.3 0
19-Jan-18 GO10OZ AP18 1330.7 1338 1330.7 1338 0 1330.7 1338 0
19-Jan-18 GO10OZ MA18 1328.1 1335.3 1328.1 1335.3 0 1328.1 1335.3 0
19-Jan-18 GO1OZ AP18 1330.7 1338 1330.7 1338 0 1330.7 1338 0
19-Jan-18 GO1OZ MA18 1328.1 1335.3 1328.1 1335.3 0 1328.1 1335.3 0
19-Jan-18 GOLD AP18 47891 48210 47891 48210 0 47891 48210 0
19-Jan-18 GOLD FE18 47867 48186 47867 48186 0 47867 48186 0
19-Jan-18 GOLD MA18 47876 48195 47876 48195 0 47876 48195 0
19-Jan-18 GOLDAUDJPY FE18 88.833 88.833 88.516 88.516 0 88.833 88.516 0
19-Jan-18 GOLDEURAUD FE18 1.5302 1.5302 1.5293 1.5293 0 1.5302 1.5293 0
19-Jan-18 GOLDEURCAD FE18 1.5197 1.5285 1.5197 1.5285 0 1.5197 1.5285 0
19-Jan-18 GOLDEURCHF FE18 1.1736 1.1773 1.1736 1.1773 0 1.1736 1.1773 0
19-Jan-18 GOLDGBPCHF FE18 1.332 1.3351 1.332 1.3351 0 1.332 1.3351 0
19-Jan-18 GOLDKILO AP18 47855 48174 47855 48174 0 47855 48174 0
19-Jan-18 GOLDKILO FE18 47831 48150 47831 48150 0 47831 48150 0
19-Jan-18 GOLDKILO MA18 47839 48159 47839 48159 0 47839 48159 0
19-Jan-18 MINIGOLD FRI 49345 49536 49345 49536 0 49345 49536 0
19-Jan-18 MINIGOLD MON 49187 49545 49187 49545 0 49187 49545 0
19-Jan-18 MINIGOLD THU 49229 49528 49229 49528 0 49229 49528 0
19-Jan-18 MINIGOLD TUE 49212 49511 49212 49511 0 49212 49511 0
19-Jan-18 MINIGOLD WED 49220 49519 49220 49519 0 49220 49519 0
19-Jan-18 MTOLAGOLD FRI 56820 56976 56820 56976 0 56820 56976 0
19-Jan-18 MTOLAGOLD MON 56650 57054 56650 57054 0 56650 57054 0
19-Jan-18 MTOLAGOLD THU 56664 56971 56664 56971 0 56664 56971 0
19-Jan-18 MTOLAGOLD TUE 56654 56961 56654 56961 0 56654 56961 0
19-Jan-18 MTOLAGOLD WED 56660 56966 56660 56966 0 56660 56966 0
19-Jan-18 NGAS10K MA18 2.99 2.99 2.99 2.99 0 0 2.99 0
19-Jan-18 NGAS1K MA18 2.99 2.99 2.99 2.99 0 0 2.99 0
19-Jan-18 SL10 FE18 16.892 17.023 16.892 17.023 0 16.892 17.023 0
19-Jan-18 SL500OZ FE18 16.892 17.023 16.892 17.023 0 16.892 17.023 0
19-Jan-18 TGOLD50 FE18 55789 56161 55789 56161 0 55789 56161 0
=================================================================================================================