Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (August 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-Aug-18 GO1OZ DE18 1220.8 1223.7 1214.9 1221.6 735 1218.4 1221.6 4,219
9-Aug-18 SL10 SE18 15.423 15.458 15.298 15.438 198 15.382 15.438 1,216
9-Aug-18 CRUDE10 SE18 69.23 69.32 66.36 66.77 2,594 69.1 66.77 934
9-Aug-18 SL100OZ SE18 15.397 15.46 15.287 15.438 96 15.382 15.438 545
9-Aug-18 SP500 SE18 2860.75 2862 2855 2857.75 58 2852.5 2857.75 502
9-Aug-18 GO10OZ DE18 1220.7 1223.5 1214.7 1221.6 824 1218.4 1221.6 501
9-Aug-18 CRUDE100 SE18 69.23 69.31 66.34 66.77 962 69.1 66.77 463
9-Aug-18 PLATINUM5 OC18 833 834.3 825.2 833 292 830.9 833 286
9-Aug-18 GOLDEURUSD DE18 1.1598 1.1626 1.158 1.1613 149 1.1598 1.1613 274
9-Aug-18 NSDQ100 SE18 7476.75 7492 7443.75 7477.5 225 7471.75 7477.5 247
9-Aug-18 GOLDGBPUSD DE18 1.2953 1.2955 1.2858 1.2885 118 1.2941 1.2885 226
9-Aug-18 GOLDEURJPY DE18 129.29 129.327 128.599 128.812 30 129.188 128.812 225
9-Aug-18 SL500OZ SE18 15.392 15.457 15.318 15.438 42 15.382 15.438 114
9-Aug-18 NGAS1K SE18 2.894 2.944 2.89 2.944 13 2.894 2.944 103
9-Aug-18 GOLDEURGBP DE18 0.8981 0.9013 0.8976 0.9013 31 0.8963 0.9013 91
9-Aug-18 COPPER SE18 2.756 2.7715 2.74 2.756 28 2.753 2.756 86
9-Aug-18 PLATINUM50 OC18 830.8 834.4 825.3 833 21 830.9 833 83
9-Aug-18 GOLDGBPJPY DE18 144.093 144.093 142.825 142.934 34 144.14 142.934 67
9-Aug-18 DJ SE18 25619 25621 25529 25546 13 25596 25546 66
9-Aug-18 GOLDUSDCHF DE18 0.9934 0.9934 0.993 0.993 1 0.9956 0.993 50
9-Aug-18 GOLDUSDJPY DE18 111.3 111.3 110.875 110.93 93 111.388 110.93 45
9-Aug-18 BRENT10 OC18 74.7 74.77 71.8 72.2 101 74.52 72.2 42
9-Aug-18 GO100OZ DE18 1220.7 1223.7 1214.9 1221.6 49 1218.4 1221.6 42
9-Aug-18 NGAS10K SE18 2.903 2.945 2.903 2.944 12 2.894 2.944 37
9-Aug-18 SL5000OZ SE18 15.343 15.438 15.343 15.438 1 15.382 15.438 13
9-Aug-18 ICOTTON50K DE18 88.23 88.23 87.41 87.41 0 88.23 87.41 10
9-Aug-18 GOLDAUDJPY DE18 82.511 82.511 82.471 82.471 1 82.646 82.471 9
9-Aug-18 GOLDAUDUSD DE18 0.7409 0.7441 0.7409 0.7435 5 0.742 0.7435 9
9-Aug-18 BRENT100 OC18 74.26 74.33 71.8 72.2 69 74.52 72.2 8
9-Aug-18 COPPER25K SE18 2.753 2.756 2.753 2.756 0 2.753 2.756 8
9-Aug-18 GOLDEURAUD DE18 1.5666 1.5666 1.562 1.562 10 1.5632 1.562 8
9-Aug-18 GOLDUSDCAD DE18 1.308 1.3084 1.301 1.3018 21 1.3057 1.3018 6
9-Aug-18 CRUDE1000 SE18 68.82 68.82 66.5 66.77 5 69.1 66.77 3
9-Aug-18 GOLDAUDCAD DE18 0.9688 0.9688 0.9678 0.9678 0 0.9688 0.9678 3
9-Aug-18 GOLDCHFJPY DE18 111.387 111.716 111.387 111.716 3 111.883 111.716 2
9-Aug-18 GOLDEURCHF DE18 1.1548 1.1548 1.1531 1.1531 0 1.1548 1.1531 2
9-Aug-18 GOLDEURCAD DE18 1.518 1.518 1.5117 1.5117 1 1.5144 1.5117 1
9-Aug-18 ICOTTON DE18 86 87.41 86 87.41 4 88.23 87.41 1
9-Aug-18 BRENT1000 OC18 74.52 74.52 72.2 72.2 0 74.52 72.2 0
9-Aug-18 CRUDE10 NO18 67.88 67.88 65.72 65.72 0 67.88 65.72 0
9-Aug-18 CRUDE10 OC18 68.26 68.26 66.08 66.08 0 68.26 66.08 0
9-Aug-18 CRUDE10 SE18ID 69.26 69.31 66.4 66.77 42 69.1 66.77 0
9-Aug-18 CRUDE100 NO18 67.88 67.88 65.72 65.72 0 67.88 65.72 0
9-Aug-18 CRUDE100 OC18 68.26 68.26 66.08 66.08 0 68.26 66.08 0
9-Aug-18 CRUDE100 SE18ID 69.28 69.37 66.4 66.77 351 69.1 66.77 0
9-Aug-18 CRUDE1000 SE18ID 68.72 68.72 66.77 66.77 40 69.1 66.77 0
9-Aug-18 GO100OZ DE18ID 1220.2 1221.9 1220.2 1221.6 2 1218.4 1221.6 0
9-Aug-18 GO100OZ OC18 1214.7 1218 1214.7 1218 0 1214.7 1218 0
9-Aug-18 GO100OZ SE18 1211.1 1214.5 1211.1 1214.5 0 1211.1 1214.5 0
9-Aug-18 GO10OZ DE18ID 1218.8 1221.6 1215.2 1221.6 110 1218.4 1221.6 0
9-Aug-18 GO10OZ OC18 1214.7 1218 1214.7 1218 0 1214.7 1218 0
9-Aug-18 GO10OZ SE18 1211.1 1214.5 1211.1 1214.5 0 1211.1 1214.5 0
9-Aug-18 GO1OZ DE18ID 1223.2 1223.2 1214.6 1221.6 3 1218.4 1221.6 0
9-Aug-18 GO1OZ OC18 1214.7 1218 1214.7 1218 0 1214.7 1218 0
9-Aug-18 GO1OZ SE18 1211.1 1214.5 1211.1 1214.5 0 1211.1 1214.5 0
9-Aug-18 GOLD AU18 47925 48128 47925 48128 0 47925 48128 0
9-Aug-18 GOLD OC18 47949 48152 47949 48152 0 47949 48152 0
9-Aug-18 GOLD SE18 47935 48138 47935 48138 0 47935 48138 0
9-Aug-18 GOLDAUDUSD DE18ID 0.7429 0.7435 0.7411 0.7435 4 0.742 0.7435 0
9-Aug-18 GOLDEURUSD DE18ID 1.1582 1.1613 1.1582 1.1613 6 1.1598 1.1613 0
9-Aug-18 GOLDGBPCHF DE18 1.279 1.2794 1.279 1.2794 1 1.2883 1.2794 0
9-Aug-18 GOLDGBPUSD DE18ID 1.2861 1.2895 1.286 1.2885 10 1.2941 1.2885 0
9-Aug-18 GOLDKILO AU18 47885 48088 47885 48088 0 47885 48088 0
9-Aug-18 GOLDKILO OC18 47909 48112 47909 48112 0 47909 48112 0
9-Aug-18 GOLDKILO SE18 47896 48098 47896 48098 0 47896 48098 0
9-Aug-18 GOLDUSDCAD DE18ID 1.3057 1.3057 1.3016 1.3018 4 1.3057 1.3018 0
9-Aug-18 GOLDUSDCHF DE18ID 0.9956 0.9956 0.993 0.993 0 0.9956 0.993 0
9-Aug-18 GOLDUSDJPY DE18ID 110.978 111 110.93 110.93 30 111.388 110.93 0
9-Aug-18 SL10 SE18ID 15.437 15.438 15.437 15.438 1 15.382 15.438 0
9-Aug-18 SL100OZ DE18 15.412 15.538 15.412 15.538 0 15.412 15.538 0
9-Aug-18 SL100OZ OC18 15.415 15.468 15.415 15.468 0 15.415 15.468 0
9-Aug-18 SL100OZ SE18ID 15.382 15.438 15.382 15.438 0 15.382 15.438 0
9-Aug-18 SL5000OZ SE18ID 15.408 15.467 15.353 15.438 16 15.382 15.438 0
============================================================================================================