Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (May 04, 2018).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
3-May-18 GO1OZ JU18 1306.7 1318.8 1306.7 1312.8 2,366 1305.1 1312.8 3,314
3-May-18 CRUDE10 JU18 67.68 68.6 67.23 68.5 2,604 67.69 68.5 2,050
3-May-18 SL10 JY18 16.422 16.603 16.422 16.458 1,171 16.392 16.458 971
3-May-18 PLATINUM5 JY18 897.5 906.4 896.5 903.7 243 895.4 903.7 758
3-May-18 SL100OZ JY18 16.443 16.607 16.398 16.458 145 16.392 16.458 750
3-May-18 GO10OZ JU18 1307.2 1318.5 1307 1312.8 605 1305.1 1312.8 454
3-May-18 CRUDE100 JU18 67.8 68.61 67.28 68.5 472 67.69 68.5 338
3-May-18 GOLDUSDCHF JU18 0.9974 0.999 0.9963 0.9979 51 0.9998 0.9979 311
3-May-18 GOLDUSDJPY JU18 109.815 109.815 108.964 109.182 193 109.935 109.182 262
3-May-18 GOLDGBPUSD JU18 1.3594 1.3626 1.3542 1.3571 168 1.3569 1.3571 260
3-May-18 ICOTTON JY18 84.92 84.95 84 84.55 12 84.79 84.55 204
3-May-18 SL500OZ JY18 16.437 16.602 16.437 16.458 32 16.392 16.458 158
3-May-18 GOLDAUDUSD JU18 0.7525 0.7533 0.752 0.7531 14 0.7487 0.7531 132
3-May-18 COPPER JY18 3.0645 3.117 3.06 3.092 75 3.063 3.092 85
3-May-18 GOLDEURUSD JU18 1.1957 1.2006 1.1957 1.1988 123 1.1945 1.1988 85
3-May-18 NGAS1K JU18 2.755 2.768 2.7 2.728 144 2.758 2.728 56
3-May-18 MTOLAGOLD MON 60064 60064 59564 59564 45 59210 59564 45
3-May-18 GOLDGBPJPY JU18 149.09 149.355 147.748 148.173 107 149.197 148.173 43
3-May-18 GO100OZ JU18 1308.7 1318.2 1308.7 1312.8 41 1305.1 1312.8 39
3-May-18 DJ JU18 23840 23923 23475 23869 204 23871 23869 37
3-May-18 PLATINUM50 JY18 898 905.7 897.5 903.7 37 895.4 903.7 31
3-May-18 SP500 JU18 2628.5 2636 2594.75 2627.5 820 2633.25 2627.5 29
3-May-18 CRUDE1000 JU18 67.84 68.52 67.31 68.5 77 67.69 68.5 24
3-May-18 NSDQ100 JU18 6634.25 6664.25 6540.5 6644.25 214 6645.25 6644.25 24
3-May-18 BRENT100 JY18 73.22 73.85 72.88 73.72 26 73.08 73.72 20
3-May-18 BRENT10 JY18 73.19 74 72.83 73.72 24 73.08 73.72 12
3-May-18 GOLDEURJPY JU18 130.85 130.894 130.546 130.894 4 131.35 130.894 9
3-May-18 GOLDUSDCAD JU18 1.2855 1.2858 1.2827 1.2852 19 1.2883 1.2852 8
3-May-18 GOLDCHFJPY JU18 109.846 109.846 109.296 109.425 5 109.998 109.425 5
3-May-18 GOLDEURGBP JU18 0.8803 0.8834 0.8803 0.8834 0 0.8803 0.8834 5
3-May-18 GOLDAUDCAD JU18 0.9645 0.9678 0.9645 0.9678 0 0.9645 0.9678 3
3-May-18 GOLDEURCHF JU18 1.1943 1.1963 1.1943 1.1963 0 1.1943 1.1963 3
3-May-18 SL5000OZ JY18 16.392 16.458 16.392 16.458 0 16.392 16.458 3
3-May-18 GOLDAUDJPY JU18 82.002 82.311 81.987 82.224 3 82.305 82.224 2
3-May-18 TOLAGOLD MON 60277 60277 59564 59564 2 59210 59564 2
3-May-18 GOLDEURAUD JU18 1.5924 1.5935 1.5914 1.5918 12 1.5955 1.5918 1
3-May-18 GOLDEURCAD JU18 1.5388 1.5405 1.5388 1.5405 0 1.5388 1.5405 1
3-May-18 GOLDGBPCHF JU18 1.3565 1.3565 1.3542 1.3542 0 1.3565 1.3542 1
3-May-18 ICOTTON50K JY18 84.79 84.79 84.55 84.55 0 84.79 84.55 1
3-May-18 NGAS10K JU18 2.711 2.728 2.711 2.728 1 2.758 2.728 1
3-May-18 BRENT1000 JY18 73.08 73.72 73.08 73.72 0 73.08 73.72 0
3-May-18 COPPER25K JY18 3.063 3.092 3.063 3.092 0 3.063 3.092 0
3-May-18 CRUDE10 AU18 67.11 67.87 67.11 67.87 0 67.11 67.87 0
3-May-18 CRUDE10 JY18 67.53 68.34 67.53 68.34 0 67.53 68.34 0
3-May-18 CRUDE100 AU18 67.11 67.87 67.11 67.87 0 67.11 67.87 0
3-May-18 CRUDE100 JY18 67.53 68.34 67.53 68.34 0 67.53 68.34 0
3-May-18 GO100OZ AU18 1311.2 1318.9 1311.2 1318.9 0 1311.2 1318.9 0
3-May-18 GO100OZ JY18 1308.1 1315.8 1308.1 1315.8 0 1308.1 1315.8 0
3-May-18 GO10OZ AU18 1311.2 1318.9 1311.2 1318.9 0 1311.2 1318.9 0
3-May-18 GO10OZ JY18 1308.1 1315.8 1308.1 1315.8 0 1308.1 1315.8 0
3-May-18 GO1OZ AU18 1311.2 1318.9 1311.2 1318.9 0 1311.2 1318.9 0
3-May-18 GO1OZ JY18 1308.1 1315.8 1308.1 1315.8 0 1308.1 1315.8 0
3-May-18 GOLD JU18 49721 50025 49721 50025 0 49721 50025 0
3-May-18 GOLD JY18 49736 50040 49736 50040 0 49736 50040 0
3-May-18 GOLD MY18 49710 50014 49710 50014 0 49710 50014 0
3-May-18 GOLDKILO JU18 49683 49987 49683 49987 0 49683 49987 0
3-May-18 GOLDKILO JY18 49698 50002 49698 50002 0 49698 50002 0
3-May-18 GOLDKILO MY18 49672 49976 49672 49976 0 49672 49976 0
3-May-18 MINIGOLD FRI 51099 51462 51099 51462 0 51099 51462 0
3-May-18 MINIGOLD MON 51108 51407 51108 51407 0 51108 51407 0
3-May-18 MINIGOLD THU 51154 51453 51154 51453 0 51154 51453 0
3-May-18 MINIGOLD TUE 51135 51435 51135 51435 0 51135 51435 0
3-May-18 MINIGOLD WED 51145 51444 51145 51444 0 51145 51444 0
3-May-18 MTOLAGOLD FRI 59206 59536 59206 59536 0 59206 59536 0
3-May-18 MTOLAGOLD THU 59454 59578 59454 59578 0 59454 59578 0
3-May-18 MTOLAGOLD TUE 59216 59568 59216 59568 0 59216 59568 0
3-May-18 MTOLAGOLD WED 59220 59574 59220 59574 0 59220 59574 0
3-May-18 SL10 JU18 16.352 16.418 16.352 16.418 0 16.352 16.418 0
3-May-18 SL10 SE18 16.475 16.541 16.475 16.541 0 16.475 16.541 0
3-May-18 SL100OZ JU18 16.352 16.418 16.352 16.418 0 16.352 16.418 0
3-May-18 SL100OZ SE18 16.475 16.541 16.475 16.541 0 16.475 16.541 0
3-May-18 SL500OZ JU18 16.352 16.418 16.352 16.418 0 16.352 16.418 0
3-May-18 SL500OZ SE18 16.475 16.541 16.475 16.541 0 16.475 16.541 0
============================================================================================================