Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (July 12, 2018).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
11-Jul-18 GO1OZ AU18 1254.5 1254.5 1242 1242.4 1,346 1256.4 1242.4 2,667
11-Jul-18 SL10 SE18 15.973 16.053 15.813 15.822 934 16.102 15.822 1,697
11-Jul-18 GO10OZ AU18 1254.2 1254.4 1242.3 1242.4 399 1256.4 1242.4 684
11-Jul-18 SL100OZ SE18 15.973 16.038 15.807 15.822 182 16.102 15.822 582
11-Jul-18 CRUDE10 AU18 74 74.01 70.01 70.57 2,806 74.35 70.57 560
11-Jul-18 PLATINUM5 OC18 845.9 847 830.4 831.3 368 850.6 831.3 415
11-Jul-18 CRUDE100 AU18 73.86 74 70.09 70.57 1,317 74.35 70.57 362
11-Jul-18 GOLDGBPUSD AU18 1.3263 1.3282 1.3201 1.3205 123 1.3281 1.3205 231
11-Jul-18 SL500OZ SE18 15.973 15.997 15.822 15.822 93 16.102 15.822 185
11-Jul-18 SP500 SE18 2786 2786.75 2765.75 2775.75 161 2795.75 2775.75 174
11-Jul-18 GOLDUSDJPY AU18 110.901 112.103 110.8 112.013 283 111.267 112.013 147
11-Jul-18 NSDQ100 SE18 7244 7284.75 7210.25 7262 287 7299.5 7262 146
11-Jul-18 COPPER SE18 2.803 2.803 2.721 2.744 145 2.832 2.744 145
11-Jul-18 PLATINUM50 OC18 843.1 845.4 831.3 831.3 13 850.6 831.3 108
11-Jul-18 GOLDEURUSD AU18 1.1727 1.1756 1.1669 1.1676 98 1.1749 1.1676 81
11-Jul-18 GOLDUSDCAD AU18 1.3161 1.3209 1.307 1.3209 126 1.3109 1.3209 55
11-Jul-18 BRENT10 SE18 77.97 78.26 73.19 74.1 319 79.08 74.1 53
11-Jul-18 GO100OZ AU18 1252.9 1253 1241.6 1242.4 27 1256.4 1242.4 44
11-Jul-18 DJ SE18 24701 24797 24636 24692 59 24904 24692 33
11-Jul-18 GOLDEURJPY AU18 130.075 130.783 129.98 130.783 51 130.729 130.783 31
11-Jul-18 NGAS1K AU18 2.783 2.83 2.783 2.827 101 2.782 2.827 30
11-Jul-18 GOLDAUDUSD AU18 0.74 0.7418 0.7368 0.7368 13 0.7472 0.7368 26
11-Jul-18 GOLDEURGBP AU18 0.8842 0.8851 0.8841 0.8841 3 0.8848 0.8841 26
11-Jul-18 SL5000OZ SE18 16.003 16.003 15.822 15.822 1 16.102 15.822 23
11-Jul-18 ICOTTON DE18 86.07 86.07 84.77 84.77 0 86.07 84.77 21
11-Jul-18 COPPER25K SE18 2.7535 2.7635 2.7195 2.744 9 2.832 2.744 20
11-Jul-18 CRUDE1000 AU18 73.5 73.75 70.06 70.57 144 74.35 70.57 13
11-Jul-18 GOLDUSDCHF AU18 0.9919 0.9959 0.991 0.9959 7 0.9922 0.9959 10
11-Jul-18 ICOTTON50K DE18 85.39 85.5 84.47 84.77 13 86.07 84.77 8
11-Jul-18 BRENT100 SE18 78.18 78.18 73.2 74.1 44 79.08 74.1 7
11-Jul-18 GOLDGBPJPY AU18 147.087 148.011 146.964 147.916 62 147.764 147.916 7
11-Jul-18 NGAS10K AU18 2.782 2.827 2.782 2.827 0 2.782 2.827 6
11-Jul-18 GOLDEURAUD AU18 1.5816 1.5865 1.5816 1.5847 5 1.5724 1.5847 5
11-Jul-18 GOLDEURCAD AU18 1.5382 1.5423 1.538 1.5423 3 1.5401 1.5423 5
11-Jul-18 GOLDAUDCAD AU18 0.9692 0.9728 0.9692 0.9728 8 0.9795 0.9728 3
11-Jul-18 GOLDCHFJPY AU18 111.693 112.48 111.693 112.48 6 112.153 112.48 2
11-Jul-18 GOLDEURCHF AU18 1.1657 1.1657 1.1627 1.1627 0 1.1657 1.1627 2
11-Jul-18 BRENT1000 SE18 79.08 79.08 74.1 74.1 0 79.08 74.1 0
11-Jul-18 CRUDE10 AU18ID 73.35 73.5 70.51 70.57 26 74.35 70.57 0
11-Jul-18 CRUDE10 OC18 70.83 70.83 67.5 67.5 0 70.83 67.5 0
11-Jul-18 CRUDE10 SE18 72.78 72.78 69.18 69.18 0 72.78 69.18 0
11-Jul-18 CRUDE100 AU18ID 73.39 74 70.06 70.57 1,411 74.35 70.57 0
11-Jul-18 CRUDE100 OC18 70.83 70.83 67.5 67.5 0 70.83 67.5 0
11-Jul-18 CRUDE100 SE18 72.78 72.78 69.18 69.18 0 72.78 69.18 0
11-Jul-18 CRUDE1000 AU18ID 73.21 74 70.57 70.57 46 74.35 70.57 0
11-Jul-18 GO100OZ AU18ID 1245.2 1245.2 1242.4 1242.4 4 1256.4 1242.4 0
11-Jul-18 GO100OZ OC18 1261.7 1261.7 1247.7 1247.7 0 1261.7 1247.7 0
11-Jul-18 GO100OZ SE18 1259.1 1259.1 1245.1 1245.1 0 1259.1 1245.1 0
11-Jul-18 GO10OZ AU18ID 1251.4 1253 1242.4 1242.4 59 1256.4 1242.4 0
11-Jul-18 GO10OZ OC18 1261.7 1261.7 1247.7 1247.7 0 1261.7 1247.7 0
11-Jul-18 GO10OZ SE18 1259.1 1259.1 1245.1 1245.1 0 1259.1 1245.1 0
11-Jul-18 GO1OZ AU18ID 1251.9 1252 1242.4 1242.4 62 1256.4 1242.4 0
11-Jul-18 GOLD SE18 50375 50375 49789 49789 0 50375 49789 0
11-Jul-18 GOLDAUDJPY AU18 82.283 82.529 82.283 82.529 3 83.143 82.529 0
11-Jul-18 GOLDAUDUSD AU18ID 0.7394 0.7404 0.7365 0.7368 7 0.7472 0.7368 0
11-Jul-18 GOLDEURUSD AU18ID 1.173 1.1758 1.1676 1.1676 14 1.1749 1.1676 0
11-Jul-18 GOLDGBPCHF AU18 1.3176 1.3176 1.3151 1.3151 0 1.3176 1.3151 0
11-Jul-18 GOLDGBPUSD AU18ID 1.327 1.327 1.3205 1.3205 6 1.3281 1.3205 0
11-Jul-18 GOLDKILO AU18 50319 50319 49733 49733 0 50319 49733 0
11-Jul-18 GOLDKILO JY18 50310 50310 49724 49724 0 50310 49724 0
11-Jul-18 GOLDKILO SE18 50335 50335 49749 49749 0 50335 49749 0
11-Jul-18 GOLDUSDCAD AU18ID 1.3133 1.3209 1.3068 1.3209 90 1.3109 1.3209 0
11-Jul-18 GOLDUSDCHF AU18ID 0.9922 0.9959 0.9922 0.9959 0 0.9922 0.9959 0
11-Jul-18 GOLDUSDJPY AU18ID 111.008 112.013 111.008 112.013 50 111.267 112.013 0
11-Jul-18 SL10 SE18ID 15.817 15.822 15.817 15.822 1 16.102 15.822 0
11-Jul-18 SL100OZ AU18 16.052 16.052 15.772 15.772 0 16.052 15.772 0
11-Jul-18 SL100OZ DE18 16.222 16.222 15.942 15.942 0 16.222 15.942 0
11-Jul-18 SL100OZ SE18ID 15.817 15.822 15.817 15.822 4 16.102 15.822 0
11-Jul-18 SL5000OZ AU18 16.052 16.052 15.772 15.772 0 16.052 15.772 0
11-Jul-18 SL5000OZ SE18ID 16.102 16.102 15.822 15.822 0 16.102 15.822 0
11-Jul-18 SL500OZ AU18 16.052 16.052 15.772 15.772 0 16.052 15.772 0
11-Jul-18 SL500OZ DE18 16.222 16.222 15.942 15.942 0 16.222 15.942 0
11-Jul-18 SL500OZ SE18ID 15.992 15.992 15.822 15.822 20 16.102 15.822 0
==============================================================================================================