Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (January 24, 2018).
==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
23-Jan-18 GO1OZ FE18 1334.4 1341.1 1330.9 1340.6 3,412 1333.6 1340.6 4,349
23-Jan-18 SL10 MA18 17.017 17.088 16.748 17.048 3,029 17.012 17.048 1,597
23-Jan-18 CRUDE10 MA18 63.85 64.85 63.73 64.75 1,505 63.71 64.75 1,052
23-Jan-18 SL100OZ MA18 17.01 17.08 16.737 17.048 370 17.012 17.048 623
23-Jan-18 GO10OZ FE18 1334.2 1341.3 1330.8 1340.6 503 1333.6 1340.6 406
23-Jan-18 CRUDE100 MA18 63.82 64.85 63.69 64.75 285 63.71 64.75 330
23-Jan-18 GOLDUSDJPY FE18 110.898 111.142 110.271 110.306 416 110.95 110.306 272
23-Jan-18 GO1OZ AP18 1339.5 1346.3 1336.3 1345.6 395 1338.7 1345.6 271
23-Jan-18 GOLDGBPUSD FE18 1.399 1.4025 1.3915 1.3999 377 1.3983 1.3999 271
23-Jan-18 NGAS1K FE18 3.252 3.629 3.252 3.552 169 3.24 3.552 239
23-Jan-18 SL500OZ MA18 17.052 17.077 16.748 17.048 276 17.012 17.048 195
23-Jan-18 PLATINUM5 AP18 1003.5 1011.6 991 1011.3 370 1001.2 1011.3 173
23-Jan-18 GOLDEURUSD FE18 1.2264 1.2302 1.2225 1.2295 149 1.2259 1.2295 163
23-Jan-18 GOLDUSDCAD FE18 1.2486 1.2486 1.2424 1.2424 12 1.246 1.2424 95
23-Jan-18 COPPER MA18 3.209 3.209 3.1095 3.118 96 3.202 3.118 66
23-Jan-18 GO10OZ AP18 1340 1346 1335.9 1345.6 102 1338.7 1345.6 66
23-Jan-18 BRENT10 AP18 68.92 69.72 68.8 69.72 63 68.78 69.72 51
23-Jan-18 DJ MA18 26210 26295 26138 26212 209 26155 26212 48
23-Jan-18 SP500 MA18 2836.5 2843.25 2829.5 2842.25 553 2829.5 2842.25 43
23-Jan-18 GOLDUSDCHF FE18 0.9623 0.9623 0.9576 0.958 19 0.9622 0.958 42
23-Jan-18 NSDQ100 MA18 6932.25 6978.25 6924.25 6976.75 216 6903 6976.75 34
23-Jan-18 BRENT10 MA18 69.24 70.15 69.2 70.15 29 69.18 70.15 32
23-Jan-18 GOLDAUDUSD FE18 0.8001 0.8001 0.7966 0.8 31 0.8014 0.8 31
23-Jan-18 ICOTTON MA18 82.98 82.98 82.43 82.43 10 83.35 82.43 25
23-Jan-18 PLATINUM50 AP18 1000.7 1011.3 994.4 1011.3 27 1001.2 1011.3 18
23-Jan-18 CRUDE1000 MA18 64.22 64.75 64.22 64.75 4 63.71 64.75 17
23-Jan-18 GO100OZ FE18 1335.6 1341.2 1331.3 1340.6 44 1333.6 1340.6 15
23-Jan-18 BRENT100 MA18 69.33 70.15 69.3 70.15 19 69.18 70.15 14
23-Jan-18 NGAS1K MA18 2.963 3.128 2.963 3.086 44 2.944 3.086 13
23-Jan-18 GOLDCHFJPY FE18 115.306 115.306 115.149 115.149 0 115.306 115.149 10
23-Jan-18 GOLDEURGBP FE18 0.8765 0.8784 0.8765 0.8784 21 0.8767 0.8784 10
23-Jan-18 GO100OZ AP18 1341 1345.6 1340.9 1345.6 8 1338.7 1345.6 9
23-Jan-18 GOLDEURJPY FE18 136.151 136.151 135.24 135.629 14 136.008 135.629 6
23-Jan-18 GOLDGBPJPY FE18 155.027 155.027 153.873 154.41 44 155.142 154.41 6
23-Jan-18 BRENT100 AP18 69.65 69.72 69.61 69.72 5 68.78 69.72 5
23-Jan-18 SL5000OZ MA18 16.848 17.048 16.848 17.048 1 17.012 17.048 4
23-Jan-18 TOLAGOLD TUE 56602 57312 56602 57312 3 56969 57312 3
23-Jan-18 COPPER25K MA18 3.202 3.202 3.118 3.118 0 3.202 3.118 1
23-Jan-18 ICOTTON50K MA18 83.35 83.35 82.43 82.43 0 83.35 82.43 1
23-Jan-18 NGAS10K FE18 3.365 3.618 3.365 3.552 10 3.24 3.552 1
23-Jan-18 BRENT1000 AP18 68.78 69.72 68.78 69.72 0 68.78 69.72 0
23-Jan-18 BRENT1000 MA18 69.18 70.15 69.18 70.15 0 69.18 70.15 0
23-Jan-18 CRUDE10 AP18 63.57 64.33 63.57 64.33 0 63.57 64.33 0
23-Jan-18 CRUDE10 MY18 63.37 64.02 63.37 64.02 0 63.37 64.02 0
23-Jan-18 CRUDE100 AP18 63.57 64.33 63.57 64.33 0 63.57 64.33 0
23-Jan-18 CRUDE100 MY18 63.37 64.02 63.37 64.02 0 63.37 64.02 0
23-Jan-18 GO100OZ MA18 1335.8 1342.8 1335.8 1342.8 0 1335.8 1342.8 0
23-Jan-18 GO10OZ MA18 1335.8 1342.8 1335.8 1342.8 0 1335.8 1342.8 0
23-Jan-18 GO1OZ MA18 1335.8 1342.8 1335.8 1342.8 0 1335.8 1342.8 0
23-Jan-18 GOLD AP18 48223 48476 48223 48476 0 48223 48476 0
23-Jan-18 GOLD FE18 48200 48452 48200 48452 0 48200 48452 0
23-Jan-18 GOLD MA18 48209 48461 48209 48461 0 48209 48461 0
23-Jan-18 GOLDAUDCAD FE18 0.9945 0.9945 0.9939 0.9939 1 0.9986 0.9939 0
23-Jan-18 GOLDAUDJPY FE18 88.916 88.916 88.239 88.239 0 88.916 88.239 0
23-Jan-18 GOLDEURAUD FE18 1.5297 1.5371 1.5297 1.5371 0 1.5297 1.5371 0
23-Jan-18 GOLDEURCAD FE18 1.5274 1.5275 1.5274 1.5275 0 1.5274 1.5275 0
23-Jan-18 GOLDEURCHF FE18 1.1796 1.1796 1.1779 1.1779 0 1.1796 1.1779 0
23-Jan-18 GOLDGBPCHF FE18 1.3455 1.3455 1.341 1.341 0 1.3455 1.341 0
23-Jan-18 GOLDKILO AP18 48187 48440 48187 48440 0 48187 48440 0
23-Jan-18 GOLDKILO FE18 48164 48416 48164 48416 0 48164 48416 0
23-Jan-18 GOLDKILO MA18 48172 48425 48172 48425 0 48172 48425 0
23-Jan-18 MINIGOLD FRI 49542 49790 49542 49790 0 49542 49790 0
23-Jan-18 MINIGOLD MON 49551 49798 49551 49798 0 49551 49798 0
23-Jan-18 MINIGOLD THU 49534 49781 49534 49781 0 49534 49781 0
23-Jan-18 MINIGOLD TUE 49511 49824 49511 49824 0 49511 49824 0
23-Jan-18 MINIGOLD WED 49525 49628 49525 49628 0 49525 49628 0
23-Jan-18 MTOLAGOLD THU 56988 57298 56988 57298 0 56988 57298 0
23-Jan-18 NGAS10K MA18 2.944 3.086 2.944 3.086 0 2.944 3.086 0
23-Jan-18 SL10 FE18 16.972 17.008 16.972 17.008 0 16.972 17.008 0
23-Jan-18 SL100OZ FE18 16.972 17.008 16.972 17.008 0 16.972 17.008 0
23-Jan-18 SL500OZ FE18 16.972 17.008 16.972 17.008 0 16.972 17.008 0
23-Jan-18 TGOLD100 FE18 56177 56472 56177 56472 0 56177 56472 0
23-Jan-18 TGOLD50 FE18 56177 56472 56177 56472 0 56177 56472 0
==================================================================================================================