Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (June 21, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
20-Jun-18 SL10 JY18 16.308 16.347 16.272 16.282 948 16.308 16.282 2,585
20-Jun-18 GO1OZ AU18 1276 1278.2 1269.6 1270.2 1,125 1277.2 1270.2 2,575
20-Jun-18 PLATINUM5 JY18 864.4 875.6 860.1 870.9 253 868 870.9 751
20-Jun-18 SL100OZ JY18 16.312 16.342 16.267 16.282 78 16.308 16.282 656
20-Jun-18 GO10OZ AU18 1276.4 1278.3 1269.8 1270.2 259 1277.2 1270.2 651
20-Jun-18 CRUDE10 AU18 65.14 66.36 64.85 65.44 3,255 64.92 65.44 559
20-Jun-18 NSDQ100 SE18 7262.5 7335 7227 7305.25 660 7251.25 7305.25 410
20-Jun-18 CRUDE100 AU18 65.2 66.3 64.82 65.44 550 64.92 65.44 368
20-Jun-18 GOLDEURUSD AU18 1.1582 1.1602 1.1545 1.1581 88 1.1592 1.1581 334
20-Jun-18 GOLDGBPUSD AU18 1.3166 1.3215 1.3147 1.3179 71 1.3176 1.3179 231
20-Jun-18 SL500OZ JY18 16.308 16.333 16.267 16.282 32 16.308 16.282 205
20-Jun-18 SP500 SE18 2767.75 2777.25 2766.75 2771 1,161 2766 2771 200
20-Jun-18 GOLDUSDJPY AU18 110.126 110.411 109.955 110.353 45 110.09 110.353 137
20-Jun-18 ICOTTON JY18 83.15 84.81 83.15 83.3 10 83.67 83.3 115
20-Jun-18 COPPER JY18 3.054 3.062 3.0245 3.039 60 3.04 3.039 111
20-Jun-18 PLATINUM50 JY18 864.5 875.1 861.2 870.9 21 868 870.9 100
20-Jun-18 GOLDUSDCAD AU18 1.3279 1.3315 1.3279 1.3315 18 1.3277 1.3315 94
20-Jun-18 GOLDEURJPY AU18 127.612 127.793 127.612 127.793 0 127.612 127.793 80
20-Jun-18 GOLDAUDUSD AU18 0.74 0.7403 0.7368 0.7368 13 0.7383 0.7368 64
20-Jun-18 GO100OZ AU18 1275.8 1278.3 1270.2 1270.2 6 1277.2 1270.2 52
20-Jun-18 NGAS1K JY18 2.913 2.965 2.913 2.964 16 2.914 2.964 48
20-Jun-18 BRENT10 AU18 75.35 75.79 74.14 74.22 198 75.03 74.22 45
20-Jun-18 GOLDUSDCHF AU18 0.996 0.9977 0.9959 0.9959 10 0.9944 0.9959 30
20-Jun-18 BRENT100 AU18 75.44 75.74 74.14 74.22 76 75.03 74.22 25
20-Jun-18 NGAS10K JY18 2.93 2.964 2.927 2.964 19 2.914 2.964 17
20-Jun-18 CRUDE1000 AU18 64.85 66.15 64.85 65.44 234 64.92 65.44 15
20-Jun-18 DJ SE18 24742 24843 24661 24664 23 24702 24664 15
20-Jun-18 GOLDEURGBP AU18 0.8786 0.8789 0.8777 0.8789 2 0.8798 0.8789 15
20-Jun-18 GOLDGBPJPY AU18 145.175 145.52 145.118 145.44 28 145.047 145.44 8
20-Jun-18 COPPER25K JY18 3.039 3.039 3.039 3.039 1 3.04 3.039 7
20-Jun-18 GOLDEURAUD AU18 1.5701 1.5718 1.5701 1.5718 0 1.5701 1.5718 4
20-Jun-18 ICOTTON DE18 84.79 84.79 84.34 84.34 4 83.77 84.34 4
20-Jun-18 GOLDAUDJPY AU18 81.278 81.305 81.278 81.305 0 81.278 81.305 3
20-Jun-18 BRENT1000 AU18 75.03 75.03 74.22 74.22 0 75.03 74.22 2
20-Jun-18 SL5000OZ JY18 16.308 16.308 16.282 16.282 0 16.308 16.282 2
20-Jun-18 GOLDCHFJPY AU18 110.84 110.84 110.814 110.814 1 110.714 110.814 1
20-Jun-18 GOLDEURCHF AU18 1.1526 1.1532 1.1526 1.1532 0 1.1526 1.1532 1
20-Jun-18 ICOTTON50K DE18 84.79 84.79 84.34 84.34 1 83.77 84.34 1
20-Jun-18 CRUDE10 AU18ID 65.25 66.08 64.87 65.44 520 64.92 65.44 0
20-Jun-18 CRUDE10 OC18 64.18 64.42 64.18 64.42 0 64.18 64.42 0
20-Jun-18 CRUDE10 SE18 64.56 64.95 64.56 64.95 0 64.56 64.95 0
20-Jun-18 CRUDE100 AU18ID 65.54 66.3 65.12 65.44 367 64.92 65.44 0
20-Jun-18 CRUDE100 OC18 64.18 64.42 64.18 64.42 0 64.18 64.42 0
20-Jun-18 CRUDE100 SE18 64.56 64.95 64.56 64.95 0 64.56 64.95 0
20-Jun-18 CRUDE1000 AU18ID 65.71 66.1 65.44 65.44 14 64.92 65.44 0
20-Jun-18 GO100OZ AU18ID 1277.2 1277.2 1270.2 1270.2 0 1277.2 1270.2 0
20-Jun-18 GO100OZ JY18 1275.1 1275.1 1268.1 1268.1 0 1275.1 1268.1 0
20-Jun-18 GO100OZ OC18 1283.1 1283.1 1275.9 1275.9 0 1283.1 1275.9 0
20-Jun-18 GO10OZ AU18ID 1276.4 1276.4 1270.2 1270.2 22 1277.2 1270.2 0
20-Jun-18 GO10OZ JY18 1275.1 1275.1 1268.1 1268.1 0 1275.1 1268.1 0
20-Jun-18 GO10OZ OC18 1283.1 1283.1 1275.9 1275.9 0 1283.1 1275.9 0
20-Jun-18 GO1OZ AU18ID 1276.2 1278.1 1270 1270.2 65 1277.2 1270.2 0
20-Jun-18 GO1OZ JY18 1275.1 1275.1 1268.1 1268.1 0 1275.1 1268.1 0
20-Jun-18 GO1OZ OC18 1283.1 1283.1 1275.9 1275.9 0 1283.1 1275.9 0
20-Jun-18 GOLD AU18 50339 50339 49913 49913 0 50339 49913 0
20-Jun-18 GOLD JY18 50326 50326 49905 49905 0 50326 49905 0
20-Jun-18 GOLD SE18 49926 49926 49926 49926 0 0 49926 0
20-Jun-18 GOLDAUDCAD AU18 0.9802 0.981 0.9802 0.981 0 0.9802 0.981 0
20-Jun-18 GOLDAUDUSD AU18ID 0.7383 0.7383 0.7368 0.7368 0 0.7383 0.7368 0
20-Jun-18 GOLDEURCAD AU18 1.5425 1.5425 1.5419 1.5419 1 1.539 1.5419 0
20-Jun-18 GOLDEURUSD AU18ID 1.158 1.1594 1.157 1.1581 14 1.1592 1.1581 0
20-Jun-18 GOLDGBPCHF AU18 1.3102 1.3124 1.3102 1.3124 0 1.3102 1.3124 0
20-Jun-18 GOLDGBPUSD AU18ID 1.3193 1.3212 1.317 1.3179 12 1.3176 1.3179 0
20-Jun-18 GOLDKILO AU18 50300 50300 49874 49874 0 50300 49874 0
20-Jun-18 GOLDKILO JY18 50287 50287 49865 49865 0 50287 49865 0
20-Jun-18 GOLDKILO SE18 49887 49887 49887 49887 0 0 49887 0
20-Jun-18 GOLDUSDCAD AU18ID 1.3277 1.3315 1.3277 1.3315 0 1.3277 1.3315 0
20-Jun-18 GOLDUSDCHF AU18ID 0.9944 0.9959 0.9944 0.9959 0 0.9944 0.9959 0
20-Jun-18 SL100OZ JY18ID 16.308 16.308 16.282 16.282 0 16.308 16.282 0
20-Jun-18 SL100OZ SE18 16.388 16.388 16.352 16.352 0 16.388 16.352 0
20-Jun-18 SL5000OZ AU18 16.348 16.348 16.323 16.323 0 16.348 16.323 0
20-Jun-18 SL5000OZ JY18ID 16.293 16.302 16.282 16.282 2 16.308 16.282 0
20-Jun-18 SL500OZ AU18 16.348 16.348 16.322 16.322 0 16.348 16.322 0
20-Jun-18 SL500OZ JY18ID 16.302 16.337 16.278 16.282 60 16.308 16.282 0
=============================================================================================================