Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (June 07, 2018).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
6-Jun-18 GO1OZ AU18 1301.4 1305.6 1298 1300.8 1,026 1300.8 1300.8 2,471
6-Jun-18 CRUDE10 JY18 65.57 65.97 64.3 65.01 4,059 65.34 65.01 1,885
6-Jun-18 SL10 JY18 16.522 16.753 16.522 16.702 939 16.508 16.702 1,221
6-Jun-18 CRUDE100 JY18 65.57 65.94 64.3 65.01 988 65.34 65.01 691
6-Jun-18 SL100OZ JY18 16.533 16.773 16.522 16.702 178 16.508 16.702 534
6-Jun-18 PLATINUM5 JY18 902.1 909 901.1 906.1 424 902.1 906.1 506
6-Jun-18 COPPER JY18 3.207 3.2715 3.194 3.268 252 3.208 3.268 422
6-Jun-18 NSDQ100 JU18 7179.75 7211.5 7148.5 7211.5 822 7172.75 7211.5 319
6-Jun-18 GO10OZ AU18 1301.6 1306 1298 1300.8 347 1300.8 1300.8 292
6-Jun-18 GOLDGBPUSD AU18 1.3405 1.344 1.3399 1.3412 88 1.3396 1.3412 144
6-Jun-18 SL500OZ JY18 16.522 16.768 16.522 16.702 40 16.508 16.702 131
6-Jun-18 ICOTTON JY18 89.44 91.28 89.44 90.94 11 89.8 90.94 105
6-Jun-18 GOLDUSDJPY AU18 109.845 110.25 109.832 110.186 120 109.797 110.186 93
6-Jun-18 DJ JU18 24833 25142 24833 25142 53 24801 25142 62
6-Jun-18 SP500 JU18 2752.75 2772 2752.75 2772 390 2749 2772 60
6-Jun-18 NGAS1K JY18 2.906 2.912 2.88 2.899 32 2.89 2.899 51
6-Jun-18 CRUDE1000 JY18 65.6 65.93 64.36 65.01 207 65.34 65.01 50
6-Jun-18 GOLDEURUSD AU18 1.1722 1.1798 1.1714 1.1775 169 1.1717 1.1775 50
6-Jun-18 GOLDEURJPY AU18 128.815 129.738 128.788 129.738 67 128.647 129.738 46
6-Jun-18 PLATINUM50 JY18 903 908.5 901.8 906.1 7 902.1 906.1 35
6-Jun-18 GO100OZ AU18 1301.7 1306.2 1298.9 1300.8 18 1300.8 1300.8 31
6-Jun-18 BRENT10 AU18 75.27 76.15 74.59 75.78 116 74.91 75.78 29
6-Jun-18 GOLDGBPJPY AU18 147.24 147.973 147.24 147.781 44 147.073 147.781 22
6-Jun-18 GOLDUSDCAD AU18 1.295 1.2951 1.2872 1.2951 45 1.2974 1.2951 17
6-Jun-18 BRENT100 AU18 74.52 75.8 74.52 75.78 9 74.91 75.78 15
6-Jun-18 GOLDUSDCHF AU18 0.9842 0.989 0.9842 0.9866 36 0.9848 0.9866 15
6-Jun-18 ICOTTON50K JY18 89.8 90.94 89.8 90.94 0 89.8 90.94 14
6-Jun-18 COPPER25K JY18 3.198 3.2715 3.198 3.268 12 3.208 3.268 10
6-Jun-18 GOLDAUDUSD AU18 0.7627 0.7674 0.7627 0.7668 34 0.7616 0.7668 7
6-Jun-18 GOLDEURAUD AU18 1.5386 1.5386 1.5356 1.5356 0 1.5386 1.5356 6
6-Jun-18 GOLDEURGBP AU18 0.8747 0.8779 0.8747 0.8779 0 0.8747 0.8779 4
6-Jun-18 GOLDCHFJPY AU18 111.494 111.682 111.494 111.682 0 111.494 111.682 2
6-Jun-18 BRENT1000 AU18 74.91 75.78 74.91 75.78 0 74.91 75.78 1
6-Jun-18 GOLDEURCAD AU18 1.5197 1.5249 1.5197 1.5249 0 1.5197 1.5249 1
6-Jun-18 GOLDEURCHF AU18 1.1567 1.1617 1.1567 1.1617 2 1.1539 1.1617 1
6-Jun-18 SL5000OZ JY18 16.508 16.702 16.508 16.702 0 16.508 16.702 1
6-Jun-18 CRUDE10 AU18 65.27 65.27 64.98 64.98 0 65.27 64.98 0
6-Jun-18 CRUDE10 JY18ID 65.5 65.5 64.73 65.01 16 65.34 65.01 0
6-Jun-18 CRUDE10 SE18 65.04 65.04 64.78 64.78 0 65.04 64.78 0
6-Jun-18 CRUDE100 AU18 65.27 65.27 64.98 64.98 0 65.27 64.98 0
6-Jun-18 CRUDE100 JY18ID 65.83 65.83 64.35 65.01 320 65.34 65.01 0
6-Jun-18 CRUDE100 SE18 65.04 65.04 64.78 64.78 0 65.04 64.78 0
6-Jun-18 CRUDE1000 JY18ID 65.34 65.34 65.01 65.01 0 65.34 65.01 0
6-Jun-18 GO100OZ AU18ID 1300.8 1300.8 1300.8 1300.8 0 1300.8 1300.8 0
6-Jun-18 GO100OZ JY18 1298.8 1298.8 1298.8 1298.8 0 1298.8 1298.8 0
6-Jun-18 GO100OZ OC18 1307 1307 1307 1307 0 1307 1307 0
6-Jun-18 GO10OZ AU18ID 1302.3 1304.4 1298.1 1300.8 45 1300.8 1300.8 0
6-Jun-18 GO10OZ JY18 1298.8 1298.8 1298.8 1298.8 0 1298.8 1298.8 0
6-Jun-18 GO10OZ OC18 1307 1307 1307 1307 0 1307 1307 0
6-Jun-18 GO1OZ AU18ID 1298.8 1305.4 1298.8 1300.8 30 1300.8 1300.8 0
6-Jun-18 GO1OZ JY18 1298.8 1298.8 1298.8 1298.8 0 1298.8 1298.8 0
6-Jun-18 GO1OZ OC18 1307 1307 1307 1307 0 1307 1307 0
6-Jun-18 GOLD AU18 49507 49533 49507 49533 0 49507 49533 0
6-Jun-18 GOLD JU18 49484 49510 49484 49510 0 49484 49510 0
6-Jun-18 GOLD JY18 49493 49519 49493 49519 0 49493 49519 0
6-Jun-18 GOLDAUDCAD AU18 0.9895 0.9931 0.9885 0.9931 2 0.9878 0.9931 0
6-Jun-18 GOLDAUDJPY AU18 83.611 84.486 83.611 84.486 0 83.611 84.486 0
6-Jun-18 GOLDAUDUSD AU18ID 0.7616 0.7668 0.7616 0.7668 0 0.7616 0.7668 0
6-Jun-18 GOLDEURUSD AU18ID 1.1745 1.1775 1.1745 1.1775 50 1.1717 1.1775 0
6-Jun-18 GOLDKILO AU18 49468 49494 49468 49494 0 49468 49494 0
6-Jun-18 GOLDKILO JU18 49446 49472 49446 49472 0 49446 49472 0
6-Jun-18 GOLDKILO JY18 49454 49480 49454 49480 0 49454 49480 0
6-Jun-18 GOLDUSDCAD AU18ID 1.2974 1.2974 1.2951 1.2951 0 1.2974 1.2951 0
6-Jun-18 GOLDUSDCHF AU18ID 0.9876 0.9877 0.9859 0.9866 10 0.9848 0.9866 0
6-Jun-18 GOLDUSDJPY AU18ID 109.865 110.186 109.865 110.186 2 109.797 110.186 0
6-Jun-18 NGAS10K JY18 2.905 2.905 2.88 2.899 6 2.89 2.899 0
6-Jun-18 SL10 AU18 16.548 16.742 16.548 16.742 0 16.548 16.742 0
6-Jun-18 SL10 JY18ID 16.573 16.702 16.573 16.702 5 16.508 16.702 0
6-Jun-18 SL10 SE18 16.598 16.792 16.598 16.792 0 16.598 16.792 0
6-Jun-18 SL100OZ AU18 16.548 16.742 16.548 16.742 0 16.548 16.742 0
6-Jun-18 SL100OZ SE18 16.598 16.792 16.598 16.792 0 16.598 16.792 0
6-Jun-18 SL5000OZ AU18 16.548 16.742 16.548 16.742 0 16.548 16.742 0
6-Jun-18 SL5000OZ JY18ID 16.663 16.702 16.663 16.702 1 16.508 16.702 0
============================================================================================================