Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (February 07, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
06-Feb-18 GO1OZ AP18 1343.3 1349 1322.8 1325.8 4,007 1341.6 1325.8 2,205
06-Feb-18 SL10 MA18 16.802 16.942 16.553 16.582 623 16.718 16.582 1,294
06-Feb-18 SL100OZ MA18 16.728 16.927 16.542 16.582 456 16.718 16.582 896
06-Feb-18 CRUDE10 MA18 63.64 64.26 63.15 63.57 1,157 63.83 63.57 419
06-Feb-18 CRUDE100 MA18 63.6 64.21 63.15 63.57 377 63.83 63.57 345
06-Feb-18 GO10OZ AP18 1342.9 1349 1323 1325.8 870 1341.6 1325.8 321
06-Feb-18 SL500OZ MA18 16.718 16.917 16.542 16.582 121 16.718 16.582 228
06-Feb-18 SP500 MA18 2622 2699 2529.75 2692.75 1,783 2676.25 2692.75 215
06-Feb-18 CRUDE10 AP18 63.28 63.91 62.87 63.28 301 63.51 63.28 175
06-Feb-18 NGAS1K MA18 2.776 2.78 2.7 2.762 139 2.75 2.762 169
06-Feb-18 GOLDEURUSD AP18 1.237 1.2435 1.2312 1.2375 416 1.2413 1.2375 106
06-Feb-18 PLATINUM5 AP18 993.6 1002 987.5 993.3 231 996.5 993.3 106
06-Feb-18 GOLDGBPUSD AP18 1.395 1.3995 1.384 1.3949 237 1.3993 1.3949 99
06-Feb-18 GOLDUSDCHF AP18 0.9328 0.9386 0.9314 0.9367 58 0.9337 0.9367 85
06-Feb-18 ICOTTON MA18 76.49 76.71 76 76.31 10 76.66 76.31 81
06-Feb-18 GOLDUSDJPY AP18 109.177 109.636 108.53 109.575 416 109.366 109.575 80
06-Feb-18 COPPER MA18 3.1875 3.215 3.168 3.203 46 3.193 3.203 58
06-Feb-18 GOLDUSDCAD AP18 1.2537 1.2559 1.251 1.2518 27 1.2506 1.2518 41
06-Feb-18 GO100OZ AP18 1342.1 1347.7 1323 1325.8 87 1341.6 1325.8 34
06-Feb-18 CRUDE100 AP18 63.18 63.8 62.92 63.28 52 63.51 63.28 28
06-Feb-18 DJ MA18 24100 24870 23086 24829 688 24538 24829 25
06-Feb-18 GOLDEURGBP AP18 0.8858 0.8906 0.8855 0.8872 38 0.8871 0.8872 17
06-Feb-18 GOLDAUDUSD AP18 0.7887 0.7896 0.785 0.7891 33 0.7894 0.7891 12
06-Feb-18 PLATINUM50 AP18 1000 1000 989.5 993.3 16 996.5 993.3 12
06-Feb-18 BRENT10 AP18 66.93 67.5 66.9 67.03 8 67.38 67.03 11
06-Feb-18 NSDQ100 MA18 6455.75 6671.5 6262 6657.75 899 6589.75 6657.75 11
06-Feb-18 CRUDE1000 MA18 63.62 63.93 63.57 63.57 3 63.83 63.57 7
06-Feb-18 GOLDAUDJPY AP18 86.12 86.463 85.329 86.463 4 86.325 86.463 4
06-Feb-18 GOLDGBPJPY AP18 151.99 152.849 151.463 152.849 33 153.022 152.849 4
06-Feb-18 GOLDEURCAD AP18 1.5553 1.5553 1.5491 1.5491 1 1.5523 1.5491 2
06-Feb-18 GOLDEURJPY AP18 134.4 135.644 133.998 135.599 30 135.757 135.599 2
06-Feb-18 SL5000OZ MA18 16.908 16.908 16.563 16.582 2 16.718 16.582 2
06-Feb-18 BRENT100 AP18 67.09 67.5 66.79 67.03 14 67.38 67.03 1
06-Feb-18 MTOLAGOLD WED 57777 57786 56851 57376 5 57206 57376 0
06-Feb-18 TOLAGOLD WED 56881 57376 56881 57376 2 57206 57376 0
06-Feb-18 GOLDEURCHF AP18 1.16 1.1608 1.1592 1.1592 2 1.1589 1.1592 0
06-Feb-18 COPPER25K MA18 3.193 3.203 3.193 3.203 0 3.193 3.203 1
06-Feb-18 BRENT1000 AP18 67.38 67.38 67.03 67.03 0 67.38 67.03 0
06-Feb-18 CRUDE10 MY18 63.09 63.09 62.85 62.85 0 63.09 62.85 0
06-Feb-18 CRUDE100 MY18 63.09 63.09 62.85 62.85 0 63.09 62.85 0
06-Feb-18 CRUDE1000 AP18 63.51 63.51 63.28 63.28 0 63.51 63.28 0
06-Feb-18 GO100OZ MA18 1338.8 1338.8 1323 1323 0 1338.8 1323 0
06-Feb-18 GO10OZ JU18 1346.8 1346.8 1330.9 1330.9 0 1346.8 1330.9 0
06-Feb-18 GO10OZ MA18 1338.8 1338.8 1323 1323 0 1338.8 1323 0
06-Feb-18 GO1OZ JU18 1346.8 1346.8 1330.9 1330.9 0 1346.8 1330.9 0
06-Feb-18 GO1OZ MA18 1338.8 1338.8 1323 1323 0 1338.8 1323 0
06-Feb-18 GOLD AP18 48482 48482 47915 47915 0 48482 47915 0
06-Feb-18 GOLD FE18 48459 48459 47893 47893 0 48459 47893 0
06-Feb-18 GOLDAUDCAD AP18 0.9871 0.9877 0.9871 0.9877 0 0.9871 0.9877 0
06-Feb-18 GOLDCHFJPY AP18 117.145 117.145 116.974 116.974 0 117.145 116.974 0
06-Feb-18 GOLDEURAUD AP18 1.5726 1.5726 1.5682 1.5682 0 1.5726 1.5682 0
06-Feb-18 GOLDGBPCHF AP18 1.3063 1.3067 1.3063 1.3067 0 1.3063 1.3067 0
06-Feb-18 GOLDKILO AP18 48445 48445 47879 47879 0 48445 47879 0
06-Feb-18 GOLDKILO FE18 48423 48423 47857 47857 0 48423 47857 0
06-Feb-18 MINIGOLD FRI 49811 49811 49230 49230 0 49811 49230 0
06-Feb-18 MINIGOLD MON 49820 49820 49238 49238 0 49820 49238 0
06-Feb-18 MINIGOLD THU 49802 49802 49221 49221 0 49802 49221 0
06-Feb-18 MINIGOLD TUE 49735 49735 49264 49264 0 49735 49264 0
06-Feb-18 MINIGOLD WED 49793 49939 49793 49939 0 49793 49939 0
06-Feb-18 MTOLAGOLD FRI 57216 57216 56544 56544 0 57216 56544 0
06-Feb-18 MTOLAGOLD MON 57221 57221 56548 56548 0 57221 56548 0
06-Feb-18 MTOLAGOLD THU 57211 57211 56538 56538 0 57211 56538 0
06-Feb-18 MTOLAGOLD TUE 57130 57130 56554 56554 0 57130 56554 0
06-Feb-18 NGAS10K MA18 2.75 2.762 2.75 2.762 0 2.75 2.762 0
06-Feb-18 SL10 AP18 16.758 16.758 16.622 16.622 0 16.758 16.622 0
06-Feb-18 SL100OZ AP18 16.758 16.758 16.622 16.622 0 16.758 16.622 0
06-Feb-18 SL500OZ AP18 16.758 16.758 16.622 16.622 0 16.758 16.622 0
=============================================================================================================