Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (January 26, 2018).
===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
25-Jan-18 GO1OZ FE18 1355.9 1365 1342.2 1346.2 2,832 1357.8 1346.2 2,226
25-Jan-18 SL10 MA18 17.472 17.7 17.127 17.272 1,389 17.582 17.272 1,416
25-Jan-18 CRUDE10 MA18 66.1 66.68 65.11 65.19 1,353 65.99 65.19 705
25-Jan-18 GO1OZ AP18 1361.4 1370.5 1347.3 1351.2 1,490 1363 1351.2 652
25-Jan-18 SL100OZ MA18 17.502 17.703 17.183 17.272 587 17.582 17.272 552
25-Jan-18 CRUDE100 MA18 65.89 66.6 65.13 65.19 380 65.99 65.19 331
25-Jan-18 GO10OZ FE18 1355.7 1365.3 1342.8 1346.2 894 1357.8 1346.2 184
25-Jan-18 NGAS1K FE18 3.469 3.57 3.4 3.448 239 3.437 3.448 142
25-Jan-18 GO10OZ AP18 1361.8 1370.1 1347 1351.2 240 1363 1351.2 127
25-Jan-18 PLATINUM5 AP18 1019.5 1032.8 1011 1018.4 364 1020.9 1018.4 127
25-Jan-18 SL500OZ MA18 17.588 17.703 17.148 17.272 143 17.582 17.272 117
25-Jan-18 GOLDUSDJPY FE18 109.301 109.7 108.515 109.231 413 109.154 109.231 95
25-Jan-18 GOLDUSDCHF AP18 0.943 0.943 0.9304 0.9407 87 0.9459 0.9407 81
25-Jan-18 NSDQ100 MA18 6928.75 6986.25 6904.25 6917.75 313 6929.5 6917.75 80
25-Jan-18 GOLDEURUSD FE18 1.2413 1.2535 1.2368 1.241 555 1.2397 1.241 76
25-Jan-18 SP500 MA18 2842.25 2851.25 2833 2838.25 34 2840.5 2838.25 76
25-Jan-18 GOLDUSDCAD FE18 1.2314 1.2371 1.2297 1.2371 46 1.2331 1.2371 63
25-Jan-18 GOLDGBPUSD FE18 1.4223 1.434 1.4089 1.4151 450 1.4207 1.4151 62
25-Jan-18 COPPER MA18 3.2295 3.29 3.199 3.202 110 3.228 3.202 58
25-Jan-18 BRENT10 AP18 70.51 70.51 69.63 69.63 1 70.38 69.63 50
25-Jan-18 GOLDUSDCHF FE18 0.9436 0.9438 0.9405 0.9407 171 0.9459 0.9407 48
25-Jan-18 DJ MA18 26273 26426 26249 26357 263 26249 26357 44
25-Jan-18 NGAS1K MA18 3.066 3.163 3.053 3.098 112 3.04 3.098 43
25-Jan-18 BRENT10 MA18 71 71.17 70.07 70.07 58 70.88 70.07 35
25-Jan-18 GOLDUSDJPY AP18 108.82 109.585 108.646 109.231 59 109.154 109.231 34
25-Jan-18 GOLDUSDCAD AP18 1.232 1.2394 1.229 1.2371 37 1.2331 1.2371 33
25-Jan-18 ICOTTON MA18 82.25 82.55 81.86 81.86 53 81.92 81.86 26
25-Jan-18 GOLDGBPUSD AP18 1.4301 1.432 1.412 1.4151 82 1.4207 1.4151 22
25-Jan-18 GO100OZ AP18 1363.3 1368.7 1350 1351.2 23 1363 1351.2 19
25-Jan-18 PLATINUM50 AP18 1022.6 1030.8 1012.6 1018.4 28 1020.9 1018.4 19
25-Jan-18 GOLDEURUSD AP18 1.2435 1.2523 1.2373 1.241 69 1.2397 1.241 16
25-Jan-18 BRENT100 AP18 70.38 70.38 69.63 69.63 0 70.38 69.63 10
25-Jan-18 CRUDE1000 MA18 66.55 66.55 65.19 65.19 1 65.99 65.19 10
25-Jan-18 GO100OZ FE18 1355.7 1365 1343.6 1346.2 38 1357.8 1346.2 10
25-Jan-18 GOLDAUDUSD AP18 0.807 0.8097 0.8011 0.8032 165 0.8073 0.8032 7
25-Jan-18 GOLDEURGBP FE18 0.8706 0.8772 0.8702 0.8772 20 0.8727 0.8772 7
25-Jan-18 GOLDGBPJPY FE18 154.9 154.9 154.498 154.547 5 155.055 154.547 6
25-Jan-18 GOLDCHFJPY FE18 115.397 116.11 115.397 116.11 0 115.397 116.11 5
25-Jan-18 GOLDAUDUSD FE18 0.8088 0.8107 0.8026 0.8032 31 0.8073 0.8032 4
25-Jan-18 SL5000OZ MA18 17.582 17.582 17.272 17.272 0 17.582 17.272 4
25-Jan-18 TOLAGOLD THU 57649 57649 57560 57560 3 57154 57560 3
25-Jan-18 TOLAGOLD TUE 58041 58041 57550 57550 0 58041 57550 3
25-Jan-18 GOLDEURJPY FE18 135.49 136.281 135.246 135.557 19 135.325 135.557 2
25-Jan-18 COPPER25K MA18 3.223 3.223 3.202 3.202 1 3.228 3.202 1
25-Jan-18 GOLDAUDCAD FE18 0.9933 0.9936 0.9933 0.9936 1 0.9955 0.9936 1
25-Jan-18 GOLDEURAUD FE18 1.5435 1.5452 1.5435 1.5452 2 1.536 1.5452 1
25-Jan-18 GOLDGBPJPY AP18 154.571 154.571 154.547 154.547 1 155.055 154.547 1
25-Jan-18 ICOTTON50K MA18 81.92 81.92 81.86 81.86 0 81.92 81.86 1
25-Jan-18 TOLAGOLD WED 57646 57646 57555 57555 1 58046 57555 1
25-Jan-18 BRENT100 MA18 70.99 70.99 70.07 70.07 13 70.88 70.07 0
25-Jan-18 CRUDE10 AP18 65.39 65.39 64.8 64.8 0 65.39 64.8 0
25-Jan-18 CRUDE10 MY18 64.96 64.96 64.43 64.43 0 64.96 64.43 0
25-Jan-18 CRUDE100 AP18 65.39 65.39 64.8 64.8 0 65.39 64.8 0
25-Jan-18 CRUDE100 MY18 64.96 64.96 64.43 64.43 0 64.96 64.43 0
25-Jan-18 GO100OZ MA18 1360.1 1360.1 1348.5 1348.5 0 1360.1 1348.5 0
25-Jan-18 GO10OZ MA18 1360.1 1360.1 1348.5 1348.5 0 1360.1 1348.5 0
25-Jan-18 GO1OZ MA18 1360.1 1360.1 1348.5 1348.5 0 1360.1 1348.5 0
25-Jan-18 GOLD AP18 49091 49091 48699 48699 0 49091 48699 0
25-Jan-18 GOLD FE18 49067 49067 48676 48676 0 49067 48676 0
25-Jan-18 GOLD MA18 49076 49076 48685 48685 0 49076 48685 0
25-Jan-18 GOLDAUDCAD AP18 0.9955 0.9955 0.9936 0.9936 0 0.9955 0.9936 0
25-Jan-18 GOLDAUDJPY AP18 88.112 88.112 87.726 87.726 0 88.112 87.726 0
25-Jan-18 GOLDAUDJPY FE18 88.112 88.112 87.726 87.726 0 88.112 87.726 0
25-Jan-18 GOLDCHFJPY AP18 115.397 116.11 115.397 116.11 0 115.397 116.11 0
25-Jan-18 GOLDEURAUD AP18 1.536 1.5452 1.536 1.5452 0 1.536 1.5452 0
25-Jan-18 GOLDEURCAD AP18 1.5287 1.5351 1.5287 1.5351 0 1.5287 1.5351 0
25-Jan-18 GOLDEURCAD FE18 1.5287 1.5351 1.5287 1.5351 0 1.5287 1.5351 0
25-Jan-18 GOLDEURCHF AP18 1.1727 1.1727 1.1674 1.1674 0 1.1727 1.1674 0
25-Jan-18 GOLDEURCHF FE18 1.1727 1.1727 1.1674 1.1674 0 1.1727 1.1674 0
25-Jan-18 GOLDEURGBP AP18 0.871 0.8772 0.871 0.8772 2 0.8727 0.8772 0
25-Jan-18 GOLDEURJPY AP18 135.325 135.557 135.325 135.557 0 135.325 135.557 0
25-Jan-18 GOLDGBPCHF AP18 1.3438 1.3438 1.3309 1.3309 0 1.3438 1.3309 0
25-Jan-18 GOLDGBPCHF FE18 1.3438 1.3438 1.3309 1.3309 0 1.3438 1.3309 0
===============================================================================================================