Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (May 21, 2018).
==================================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================================
18-May-18 GO1OZ JU18 1288.7 1293.5 1285.4 1291.9 1,248 1290.2 1291.9 4,238
18-May-18 CRUDE10 JU18 71.57 71.7 71.04 71.36 555 71.54 71.36 1,083
18-May-18 SL10 JY18 16.428 16.488 16.387 16.448 549 16.442 16.448 1,018
18-May-18 PLATINUM5 JY18 891.2 892.3 881.2 887.2 218 891.2 887.2 956
18-May-18 SL100OZ JY18 16.453 16.473 16.372 16.448 108 16.442 16.448 641
18-May-18 GO10OZ JU18 1288.7 1293.8 1285.1 1291.9 410 1290.2 1291.9 587
18-May-18 CRUDE10 JY18 71.68 71.8 71.16 71.45 820 71.64 71.45 532
18-May-18 GOLDGBPUSD JU18 1.3521 1.3526 1.346 1.3483 193 1.3518 1.3483 313
18-May-18 CRUDE100 JY18 71.73 71.78 71.1 71.45 134 71.64 71.45 297
18-May-18 CRUDE100 JU18 71.65 71.74 71.03 71.36 237 71.54 71.36 238
18-May-18 NGAS1K JU18 2.845 2.866 2.835 2.835 93 2.852 2.835 237
18-May-18 GOLDUSDCHF JU18 1.001 1.001 0.9955 0.9974 22 1.0016 0.9974 233
18-May-18 SL500OZ JY18 16.408 16.468 16.377 16.448 47 16.442 16.448 176
18-May-18 GOLDUSDJPY JU18 110.837 111.02 110.636 110.718 142 110.761 110.718 142
18-May-18 BRENT10 JY18 79.8 79.8 78.44 78.66 138 79.48 78.66 124
18-May-18 GOLDEURUSD JU18 1.1798 1.182 1.1752 1.1769 152 1.1797 1.1769 123
18-May-18 ICOTTON JY18 85.44 87.54 85.44 86.6 67 85.11 86.6 103
18-May-18 SP500 JU18 2722.25 2724.5 2709 2713 325 2720.5 2713 95
18-May-18 COPPER JY18 3.079 3.079 3.06 3.0643 74 3.083 3.0643 87
18-May-18 GOLDAUDUSD JU18 0.7505 0.7518 0.7495 0.7513 7 0.751 0.7513 87
18-May-18 PLATINUM50 JY18 888 888 881.9 887.2 18 891.2 887.2 74
18-May-18 GO100OZ JU18 1286.1 1292.7 1286.1 1291.9 9 1290.2 1291.9 46
18-May-18 CRUDE1000 JU18 71.67 71.7 71.01 71.36 99 71.54 71.36 30
18-May-18 GOLDUSDCAD JU18 1.2836 1.2891 1.2801 1.2876 44 1.2802 1.2876 22
18-May-18 NSDQ100 JU18 6925.25 6934.25 6867.75 6873.75 213 6909 6873.75 19
18-May-18 DJ JU18 24750 24783 24665 24712 66 24711 24712 16
18-May-18 GOLDEURCHF JU18 1.1738 1.174 1.1738 1.174 10 1.1816 1.174 15
18-May-18 NGAS10K JU18 2.861 2.861 2.835 2.835 6 2.852 2.835 10
18-May-18 GOLDGBPJPY JU18 149.801 149.801 149.157 149.276 14 149.735 149.276 9
18-May-18 BRENT100 JY18 79.4 79.4 78.5 78.66 29 79.48 78.66 7
18-May-18 CRUDE1000 JY18 71.48 71.48 71.44 71.45 7 71.64 71.45 7
18-May-18 GOLDEURJPY JU18 130.9 131.1 130.302 130.302 11 130.655 130.302 7
18-May-18 GOLDEURGBP JU18 0.874 0.874 0.8727 0.8729 13 0.8727 0.8729 6
18-May-18 ICOTTON50K JY18 85.52 87.53 85.52 86.6 5 85.11 86.6 4
18-May-18 COPPER25K JY18 3.061 3.0643 3.061 3.0643 1 3.083 3.0643 2
18-May-18 GOLDAUDCAD JU18 0.9614 0.9674 0.9614 0.9674 0 0.9614 0.9674 2
18-May-18 GOLDAUDJPY JU18 83.188 83.188 83.181 83.181 0 83.188 83.181 2
18-May-18 SL5000OZ JY18 16.437 16.453 16.437 16.448 2 16.442 16.448 2
18-May-18 GOLDEURAUD JU18 1.5707 1.5707 1.5666 1.5666 0 1.5707 1.5666 1
18-May-18 GOLDEURCAD JU18 1.5102 1.5154 1.5102 1.5154 0 1.5102 1.5154 1
18-May-18 GOLDGBPCHF JU18 1.3539 1.3539 1.3448 1.3448 0 1.3539 1.3448 1
18-May-18 BRENT10 AU18 78.77 78.77 78.77 78.77 0 0 78.77 0
18-May-18 BRENT100 AU18 78.77 78.77 78.77 78.77 0 0 78.77 0
18-May-18 BRENT1000 AU18 78.77 78.77 78.77 78.77 0 0 78.77 0
18-May-18 BRENT1000 JY18 79.62 79.62 78.66 78.66 2 79.48 78.66 0
18-May-18 CRUDE10 AU18 71.39 71.39 71.17 71.17 0 71.39 71.17 0
18-May-18 CRUDE10 SE18 71.21 71.21 71.21 71.21 0 0 71.21 0
18-May-18 CRUDE100 AU18 71.39 71.39 71.17 71.17 0 71.39 71.17 0
18-May-18 CRUDE100 SE18 71.21 71.21 71.21 71.21 0 0 71.21 0
18-May-18 GO100OZ AU18 1296.4 1297.4 1296.4 1297.4 0 1296.4 1297.4 0
18-May-18 GO100OZ JY18 1293.2 1294.6 1293.2 1294.6 0 1293.2 1294.6 0
18-May-18 GO10OZ AU18 1296.4 1297.4 1296.4 1297.4 0 1296.4 1297.4 0
18-May-18 GO10OZ JY18 1293.2 1294.6 1293.2 1294.6 0 1293.2 1294.6 0
18-May-18 GO1OZ AU18 1296.4 1297.4 1296.4 1297.4 0 1296.4 1297.4 0
18-May-18 GO1OZ JY18 1293.2 1294.6 1293.2 1294.6 0 1293.2 1294.6 0
18-May-18 GOLD AU18 48965 48988 48965 48988 0 48965 48988 0
18-May-18 GOLD JU18 48941 48964 48941 48964 0 48941 48964 0
18-May-18 GOLD JY18 48950 48973 48950 48973 0 48950 48973 0
18-May-18 GOLDCHFJPY JU18 110.578 111.005 110.578 111.005 0 110.578 111.005 0
18-May-18 GOLDKILO AU18 48927 48950 48927 48950 0 48927 48950 0
18-May-18 GOLDKILO JU18 48903 48926 48903 48926 0 48903 48926 0
18-May-18 GOLDKILO JY18 48912 48935 48912 48935 0 48912 48935 0
18-May-18 MINIGOLD FRI 50365 50365 50361 50361 0 50365 50361 0
18-May-18 MINIGOLD TUE 50338 50338 50335 50335 0 50338 50335 0
18-May-18 MINIGOLD WED 50347 50347 50344 50344 0 50347 50344 0
18-May-18 NGAS10K JY18 2.84 2.84 2.84 2.84 0 0 2.84 0
18-May-18 NGAS1K JY18 2.84 2.84 2.84 2.84 0 0 2.84 0
18-May-18 SL10 JU18 16.392 16.403 16.392 16.403 0 16.392 16.403 0
18-May-18 SL10 SE18 16.529 16.535 16.529 16.535 0 16.529 16.535 0
18-May-18 SL100OZ JU18 16.392 16.403 16.392 16.403 0 16.392 16.403 0
18-May-18 SL100OZ SE18 16.529 16.535 16.529 16.535 0 16.529 16.535 0
18-May-18 SL500OZ JU18 16.392 16.403 16.392 16.403 0 16.392 16.403 0
18-May-18 SL500OZ SE18 16.529 16.535 16.529 16.535 0 16.529 16.535 0
==================================================================================================================================