Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (March 28, 2018).
======================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
======================================================================================================================
27-Mar-18 GO1OZ AP18 1352 1356.2 1340 1344.1 980 1353.4 1344.1 3,175
27-Mar-18 GO1OZ JU18 1357 1362.2 1345.7 1350.1 704 1359.4 1350.1 2,236
27-Mar-18 SL10 MY18 16.697 16.813 16.478 16.502 635 16.702 16.502 2,187
27-Mar-18 CRUDE10 MY18 65.65 66.39 64.6 64.68 1,873 65.5 64.68 1,305
27-Mar-18 SL100OZ MY18 16.727 16.803 16.462 16.502 524 16.702 16.502 767
27-Mar-18 CRUDE100 MY18 65.9 66.41 64.57 64.68 617 65.5 64.68 342
27-Mar-18 NSDQ100 JU18 6797.75 6848 6492.5 6541.25 2,312 6770.75 6541.25 298
27-Mar-18 GOLDUSDJPY AP18 105.508 105.9 105.345 105.394 406 105.413 105.394 217
27-Mar-18 GO10OZ AP18 1352.3 1356.6 1340 1344.1 592 1353.4 1344.1 175
27-Mar-18 GO10OZ JU18 1357.5 1362.2 1345.8 1350.1 300 1359.4 1350.1 159
27-Mar-18 SL500OZ MY18 16.728 16.762 16.478 16.502 104 16.702 16.502 155
27-Mar-18 GOLDEURGBP AP18 0.878 0.8788 0.8759 0.8759 59 0.8751 0.8759 150
27-Mar-18 GOLDUSDJPY JU18 105.608 105.912 105.359 105.394 152 105.413 105.394 137
27-Mar-18 NGAS1K MY18 2.676 2.714 2.666 2.714 125 2.674 2.714 130
27-Mar-18 COPPER MY18 3.009 3.018 2.978 2.985 57 2.985 2.985 124
27-Mar-18 BRENT10 JU18 70.2 70.35 68.85 68.9 134 69.47 68.9 123
27-Mar-18 PLATINUM5 JY18 960 966.8 945.1 949.3 224 958.6 949.3 112
27-Mar-18 PLATINUM5 AP18 954 960.2 940 943.6 165 952.6 943.6 104
27-Mar-18 GOLDGBPUSD AP18 1.4227 1.4244 1.4064 1.416 235 1.423 1.416 55
27-Mar-18 ICOTTON MY18 82.56 82.56 82 82.26 3 82.17 82.26 53
27-Mar-18 BRENT100 JU18 69.61 69.7 68.87 68.9 21 69.47 68.9 30
27-Mar-18 GOLDEURUSD AP18 1.2442 1.2477 1.2377 1.2402 199 1.245 1.2402 30
27-Mar-18 DJ JU18 24272 24423 23736 23839 135 24190 23839 29
27-Mar-18 GO100OZ JU18 1358.8 1359.9 1346.1 1350.1 56 1359.4 1350.1 28
27-Mar-18 GOLDAUDUSD AP18 0.7734 0.7734 0.7678 0.7678 7 0.775 0.7678 24
27-Mar-18 SP500 JU18 2667.75 2678.5 2599 2613.5 160 2660 2613.5 24
27-Mar-18 BRENT10 MY18 70.38 70.9 69.56 69.58 154 70.04 69.58 23
27-Mar-18 GOLDGBPJPY AP18 150.221 150.488 148.99 149.239 35 149.998 149.239 21
27-Mar-18 GOLDGBPUSD JU18 1.4229 1.4229 1.408 1.416 35 1.423 1.416 21
27-Mar-18 NGAS10K MY18 2.691 2.714 2.691 2.714 1 2.674 2.714 17
27-Mar-18 GOLDUSDCAD JU18 1.2864 1.2891 1.2848 1.2891 19 1.2852 1.2891 16
27-Mar-18 GOLDUSDCHF AP18 0.9437 0.9502 0.9437 0.9467 4 0.9456 0.9467 15
27-Mar-18 CRUDE1000 MY18 65.86 66.31 64.57 64.68 221 65.5 64.68 13
27-Mar-18 GOLDGBPJPY JU18 149.121 149.34 149.121 149.239 51 149.998 149.239 11
27-Mar-18 PLATINUM50 JY18 963.4 965.3 949.3 949.3 14 958.6 949.3 11
27-Mar-18 BRENT100 MY18 70.25 70.3 69.58 69.58 10 70.04 69.58 10
27-Mar-18 GOLDUSDCAD AP18 1.2825 1.2891 1.2825 1.2891 19 1.2852 1.2891 10
27-Mar-18 PLATINUM50 AP18 949.3 949.3 943.6 943.6 1 952.6 943.6 10
27-Mar-18 TOLAGOLD MON 57867 57867 57442 57442 0 57867 57442 10
27-Mar-18 GO100OZ AP18 1355.9 1355.9 1341.4 1344.1 41 1353.4 1344.1 9
27-Mar-18 GOLDAUDJPY AP18 81.694 81.694 80.919 80.919 0 81.694 80.919 6
27-Mar-18 GOLDEURCAD AP18 1.6001 1.6001 1.5985 1.5985 0 1.6001 1.5985 5
27-Mar-18 GOLDAUDCAD AP18 0.993 0.9933 0.9896 0.9896 5 0.9961 0.9896 4
27-Mar-18 GOLDEURJPY AP18 131.561 131.561 130.712 130.712 17 131.24 130.712 4
27-Mar-18 GOLDEURUSD JU18 1.2468 1.2468 1.2377 1.2402 17 1.245 1.2402 4
27-Mar-18 COPPER25K MY18 2.985 2.985 2.985 2.985 0 2.985 2.985 3
27-Mar-18 GOLDAUDUSD JU18 0.7712 0.7712 0.7678 0.7678 3 0.775 0.7678 3
27-Mar-18 GOLDAUDCAD JU18 0.9923 0.9923 0.9896 0.9896 3 0.9961 0.9896 2
27-Mar-18 SL5000OZ MY18 16.762 16.762 16.502 16.502 4 16.702 16.502 2
27-Mar-18 TOLAGOLD FRI 57862 57862 57437 57437 0 57862 57437 2
27-Mar-18 TOLAGOLD THU 57857 57857 57432 57432 0 57857 57432 2
27-Mar-18 GOLDCHFJPY AP18 111.479 111.479 111.331 111.331 0 111.479 111.331 1
27-Mar-18 GOLDEURAUD JU18 1.6149 1.6154 1.6149 1.6154 1 1.6065 1.6154 1
27-Mar-18 GOLDGBPCHF AP18 1.3456 1.3456 1.3406 1.3406 0 1.3456 1.3406 1
27-Mar-18 MTOLAGOLD MON 57867 57867 57442 57442 0 57867 57442 1
27-Mar-18 BRENT1000 JU18 69.47 69.47 68.9 68.9 0 69.47 68.9 0
27-Mar-18 BRENT1000 MY18 70.04 70.04 69.58 69.58 0 70.04 69.58 0
27-Mar-18 CHFGOLD JU18 1285.4486 1285.4486 1278.1397 1278.14 0 1285.4486 1278.1397 0
27-Mar-18 CRUDE10 JU18 65.36 65.36 64.62 64.62 0 65.36 64.62 0
27-Mar-18 CRUDE10 JY18 64.99 64.99 64.3 64.3 0 64.99 64.3 0
27-Mar-18 GOLD AP18 50275 50275 49959 49959 0 50275 49959 0
27-Mar-18 GOLD JU18 50302 50302 49986 49986 0 50302 49986 0
27-Mar-18 GOLD MY18 50284 50284 49968 49968 0 50284 49968 0
27-Mar-18 GOLDAUDJPY JU18 81.694 81.694 80.919 80.919 0 81.694 80.919 0
27-Mar-18 GOLDCHFJPY JU18 111.479 111.479 111.331 111.331 0 111.479 111.331 0
27-Mar-18 GOLDEURAUD AP18 1.6116 1.6154 1.6116 1.6154 2 1.6065 1.6154 0
27-Mar-18 GOLDEURCAD JU18 1.6001 1.6001 1.5985 1.5985 0 1.6001 1.5985 0
27-Mar-18 GOLDEURCHF AP18 1.1773 1.1773 1.1741 1.1741 0 1.1773 1.1741 0
27-Mar-18 GOLDEURCHF JU18 1.1773 1.1773 1.1741 1.1741 0 1.1773 1.1741 0
27-Mar-18 GOLDEURGBP JU18 0.8751 0.8759 0.8751 0.8759 0 0.8751 0.8759 0
27-Mar-18 GOLDEURJPY JU18 131.24 131.24 130.712 130.712 0 131.24 130.712 0
27-Mar-18 GOLDGBPCHF JU18 1.3456 1.3456 1.3406 1.3406 0 1.3456 1.3406 0
27-Mar-18 GOLDUSDCHF JU18 0.9456 0.9467 0.9456 0.9467 0 0.9456 0.9467 0
======================================================================================================================