Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (July 10, 2018).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
9-Jul-18 GO1OZ AU18 1256.4 1266.7 1256.2 1258.4 1,735 1255.9 1258.4 2,144
9-Jul-18 SL10 SE18 16.092 16.25 16.092 16.148 326 16.067 16.148 1,438
9-Jul-18 CRUDE10 AU18 74.03 74.23 73.03 74.02 1,448 73.94 74.02 1,138
9-Jul-18 CRUDE100 AU18 73.79 74.23 73 74.02 681 73.94 74.02 680
9-Jul-18 GO10OZ AU18 1257 1266.6 1257 1258.4 407 1255.9 1258.4 559
9-Jul-18 SL100OZ SE18 16.072 16.253 16.072 16.148 144 16.067 16.148 558
9-Jul-18 PLATINUM5 OC18 848.1 862.1 848.1 854.1 276 847.6 854.1 291
9-Jul-18 NSDQ100 SE18 7237 7297 7237 7297 257 7229 7297 271
9-Jul-18 SP500 SE18 2768.5 2786.75 2768.5 2786.75 255 2761.75 2786.75 200
9-Jul-18 SL500OZ SE18 16.087 16.258 16.087 16.148 129 16.067 16.148 139
9-Jul-18 GOLDGBPUSD AU18 1.3295 1.3365 1.3192 1.3257 232 1.3283 1.3257 116
9-Jul-18 PLATINUM50 OC18 848.1 861.4 848.1 854.1 19 847.6 854.1 101
9-Jul-18 BRENT10 SE18 77.45 78.24 77.4 78.24 44 77.1 78.24 97
9-Jul-18 COPPER SE18 2.825 2.8755 2.824 2.872 109 2.819 2.872 86
9-Jul-18 GOLDEURUSD AU18 1.1749 1.179 1.1733 1.1751 127 1.1743 1.1751 63
9-Jul-18 GOLDEURJPY AU18 130.038 130.218 129.902 130.218 14 129.655 130.218 48
9-Jul-18 GOLDUSDCAD AU18 1.3081 1.312 1.3069 1.3116 13 1.3099 1.3116 48
9-Jul-18 GOLDUSDJPY AU18 110.476 110.87 110.432 110.817 30 110.419 110.817 47
9-Jul-18 DJ SE18 24548 24775 24548 24769 24 24442 24769 44
9-Jul-18 GO100OZ AU18 1260 1265.9 1258.4 1258.4 9 1255.9 1258.4 40
9-Jul-18 NGAS1K AU18 2.845 2.865 2.828 2.828 52 2.856 2.828 39
9-Jul-18 GOLDEURGBP AU18 0.8836 0.8878 0.8823 0.8864 36 0.8841 0.8864 36
9-Jul-18 GOLDAUDUSD AU18 0.7445 0.7475 0.7445 0.7464 13 0.7431 0.7464 30
9-Jul-18 ICOTTON DE18 84.51 85.55 84.51 85.41 8 84.36 85.41 21
9-Jul-18 SL5000OZ SE18 16.202 16.202 16.148 16.148 4 16.067 16.148 21
9-Jul-18 CRUDE1000 AU18 74.03 74.2 73.04 74.02 95 73.94 74.02 18
9-Jul-18 ICOTTON50K DE18 84.51 85.54 84.51 85.41 7 84.36 85.41 13
9-Jul-18 GOLDUSDCHF AU18 0.988 0.9915 0.987 0.9915 12 0.9905 0.9915 11
9-Jul-18 COPPER25K SE18 2.8415 2.8735 2.8415 2.872 9 2.819 2.872 10
9-Jul-18 BRENT100 SE18 77.8 78.24 77.8 78.24 5 77.1 78.24 9
9-Jul-18 GOLDEURAUD AU18 1.5768 1.5768 1.5744 1.5744 5 1.5803 1.5744 6
9-Jul-18 NGAS10K AU18 2.856 2.856 2.828 2.828 0 2.856 2.828 6
9-Jul-18 GOLDGBPJPY AU18 147.048 147.571 146.439 146.909 65 146.668 146.909 5
9-Jul-18 GOLDAUDJPY AU18 82.232 82.714 82.232 82.714 3 82.05 82.714 2
9-Jul-18 GOLDCHFJPY AU18 111.773 111.773 111.67 111.767 6 111.487 111.767 2
9-Jul-18 GOLDEURCHF AU18 1.1629 1.1652 1.1629 1.1652 1 1.163 1.1652 2
9-Jul-18 GOLDAUDCAD AU18 0.9785 0.9789 0.9772 0.9789 4 0.9733 0.9789 1
9-Jul-18 BRENT1000 SE18 77.1 78.24 77.1 78.24 0 77.1 78.24 0
9-Jul-18 CRUDE10 AU18ID 73.59 74.04 73.14 74.02 21 73.94 74.02 0
9-Jul-18 CRUDE10 OC18 69.21 70.05 69.21 70.05 0 69.21 70.05 0
9-Jul-18 CRUDE10 SE18 71.65 72.17 71.65 72.17 0 71.65 72.17 0
9-Jul-18 CRUDE100 AU18ID 74.1 74.1 73.08 74.02 112 73.94 74.02 0
9-Jul-18 CRUDE100 OC18 69.21 70.05 69.21 70.05 0 69.21 70.05 0
9-Jul-18 CRUDE100 SE18 71.65 72.17 71.65 72.17 0 71.65 72.17 0
9-Jul-18 CRUDE1000 AU18ID 73.94 74.02 73.94 74.02 0 73.94 74.02 0
9-Jul-18 GO100OZ AU18ID 1263.6 1263.6 1258.4 1258.4 2 1255.9 1258.4 0
9-Jul-18 GO100OZ OC18 1261.3 1263.7 1261.3 1263.7 0 1261.3 1263.7 0
9-Jul-18 GO100OZ SE18 1258.7 1261.1 1258.7 1261.1 0 1258.7 1261.1 0
9-Jul-18 GO10OZ AU18ID 1261.9 1265.7 1258.4 1258.4 35 1255.9 1258.4 0
9-Jul-18 GO10OZ OC18 1261.3 1263.7 1261.3 1263.7 0 1261.3 1263.7 0
9-Jul-18 GO10OZ SE18 1258.7 1261.1 1258.7 1261.1 0 1258.7 1261.1 0
9-Jul-18 GO1OZ AU18ID 1262.6 1264.7 1258.4 1258.4 63 1255.9 1258.4 0
9-Jul-18 GO1OZ OC18 1261.3 1263.7 1261.3 1263.7 0 1261.3 1263.7 0
9-Jul-18 GO1OZ SE18 1258.7 1261.1 1258.7 1261.1 0 1258.7 1261.1 0
9-Jul-18 GOLD AU18 50307 50424 50307 50424 0 50307 50424 0
9-Jul-18 GOLD JY18 50298 50415 50298 50415 0 50298 50415 0
9-Jul-18 GOLD SE18 50324 50441 50324 50441 0 50324 50441 0
9-Jul-18 GOLDAUDUSD AU18ID 0.7468 0.7468 0.7464 0.7464 3 0.7431 0.7464 0
9-Jul-18 GOLDEURCAD AU18 1.5382 1.5412 1.5382 1.5412 0 1.5382 1.5412 0
9-Jul-18 GOLDEURUSD AU18ID 1.1772 1.1788 1.1748 1.1751 25 1.1743 1.1751 0
9-Jul-18 GOLDGBPCHF AU18 1.3146 1.319 1.3145 1.3145 4 1.3156 1.3145 0
9-Jul-18 GOLDGBPUSD AU18ID 1.3358 1.3358 1.3215 1.3257 24 1.3283 1.3257 0
9-Jul-18 GOLDKILO AU18 50258 50384 50258 50384 0 50258 50384 0
9-Jul-18 GOLDKILO JY18 50250 50375 50250 50375 0 50250 50375 0
9-Jul-18 GOLDKILO SE18 50270 50401 50270 50401 0 50270 50401 0
9-Jul-18 GOLDUSDCAD AU18ID 1.3097 1.3116 1.3097 1.3116 22 1.3099 1.3116 0
9-Jul-18 GOLDUSDCHF AU18ID 0.9905 0.9915 0.9905 0.9915 0 0.9905 0.9915 0
9-Jul-18 GOLDUSDJPY AU18ID 110.419 110.817 110.419 110.817 0 110.419 110.817 0
9-Jul-18 TGOLD100 JY18 58620 58757 58620 58757 0 58620 58757 0
9-Jul-18 TGOLD100 SE18 58652 58789 58652 58789 0 58652 58789 0
9-Jul-18 TGOLD50 AU18 58630 58767 58630 58767 0 58630 58767 0
9-Jul-18 TGOLD50 JY18 58620 58757 58620 58757 0 58620 58757 0
9-Jul-18 TGOLD50 SE18 58652 58789 58652 58789 0 58652 58789 0
==============================================================================================================