Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (August 20, 2018).
==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
17-Aug-18 GO1OZ DE18 1180.4 1192 1179 1191.1 1,273 1180.6 1191.1 1,651
17-Aug-18 SL10 SE18 14.678 14.787 14.572 14.772 332 14.632 14.772 792
17-Aug-18 GO10OZ DE18 1180.1 1191.7 1179.2 1191.1 387 1180.6 1191.1 472
17-Aug-18 SP500 SE18 2847.25 2854.75 2836.25 2851.25 122 2842.25 2851.25 443
17-Aug-18 SL100OZ SE18 14.653 14.803 14.588 14.772 83 14.632 14.772 419
17-Aug-18 CRUDE10 SE18 65.36 66.36 65.32 65.95 530 65.5 65.95 402
17-Aug-18 CRUDE100 OC18 64.89 65.64 64.8 65.24 34 64.87 65.24 310
17-Aug-18 PLATINUM5 OC18 780.5 789.7 772.6 788.8 285 780 788.8 250
17-Aug-18 GOLDGBPUSD DE18 1.2714 1.2753 1.27 1.2751 73 1.2715 1.2751 227
17-Aug-18 SL500OZ SE18 14.592 14.783 14.592 14.772 73 14.632 14.772 167
17-Aug-18 GOLDEURUSD DE18 1.1376 1.144 1.1374 1.144 143 1.1377 1.144 102
17-Aug-18 CRUDE100 SE18 65.43 66.37 65.43 65.95 222 65.5 65.95 101
17-Aug-18 COPPER SE18 2.6265 2.6695 2.5985 2.6613 92 2.606 2.6613 97
17-Aug-18 NSDQ100 SE18 7383 7400.5 7327.75 7387.25 443 7385.25 7387.25 90
17-Aug-18 CRUDE10 OC18 64.89 65.67 64.84 65.24 115 64.87 65.24 80
17-Aug-18 GOLDAUDUSD DE18 0.7263 0.7314 0.7263 0.7314 12 0.7263 0.7314 73
17-Aug-18 NGAS1K SE18 2.925 2.963 2.923 2.946 102 2.912 2.946 73
17-Aug-18 BRENT10 OC18 71.34 72.36 71.34 71.81 25 71.4 71.81 65
17-Aug-18 GOLDUSDJPY DE18 110.896 110.896 110.359 110.531 40 110.909 110.531 46
17-Aug-18 DJ SE18 25580 25730 25531 25669 85 25559 25669 44
17-Aug-18 PLATINUM50 OC18 776.5 788.8 776.5 788.8 11 780 788.8 39
17-Aug-18 GO100OZ DE18 1184 1191.1 1180.8 1191.1 17 1180.6 1191.1 36
17-Aug-18 GOLDEURGBP DE18 0.8948 0.8972 0.8948 0.8972 0 0.8948 0.8972 34
17-Aug-18 GOLDEURJPY DE18 126.211 126.559 125.799 126.447 10 126.177 126.447 19
17-Aug-18 CRUDE1000 SE18 65.93 66.09 65.49 65.95 40 65.5 65.95 17
17-Aug-18 SL5000OZ SE18 14.752 14.772 14.752 14.772 1 14.632 14.772 16
17-Aug-18 GOLDGBPJPY DE18 140.948 141.104 140.336 140.933 32 141.019 140.933 15
17-Aug-18 NGAS10K SE18 2.933 2.962 2.932 2.946 14 2.912 2.946 14
17-Aug-18 COPPER25K SE18 2.6025 2.6613 2.6025 2.6613 7 2.606 2.6613 13
17-Aug-18 GOLDUSDCAD DE18 1.3147 1.3147 1.3061 1.3061 13 1.3163 1.3061 13
17-Aug-18 GOLDUSDCHF DE18 0.9972 0.9972 0.9956 0.9956 1 0.9965 0.9956 10
17-Aug-18 GOLDEURAUD DE18 1.5663 1.5676 1.5641 1.5641 19 1.5666 1.5641 8
17-Aug-18 GOLDGBPCHF DE18 1.2675 1.2694 1.265 1.2694 14 1.267 1.2694 8
17-Aug-18 BRENT100 OC18 71.4 71.81 71.4 71.81 0 71.4 71.81 6
17-Aug-18 GOLDEURCAD DE18 1.4887 1.4941 1.4887 1.4941 20 1.4976 1.4941 5
17-Aug-18 BRENT1000 OC18 71.4 71.81 71.4 71.81 0 71.4 71.81 4
17-Aug-18 ICOTTON DE18 81 81.31 81 81.31 1 81.59 81.31 4
17-Aug-18 GOLDAUDJPY DE18 80.544 80.844 80.544 80.844 0 80.544 80.844 3
17-Aug-18 GOLDCHFJPY DE18 111.266 111.266 111.025 111.025 1 111.297 111.025 3
17-Aug-18 GOLDEURCHF DE18 1.1361 1.1389 1.1361 1.1389 1 1.1338 1.1389 2
17-Aug-18 ICOTTON50K DE18 81.59 81.59 81.31 81.31 0 81.59 81.31 2
17-Aug-18 CRUDE1000 OC18 65.27 65.27 65.24 65.24 1 64.87 65.24 1
17-Aug-18 GOLDAUDCAD DE18 0.9554 0.9554 0.9553 0.9553 1 0.9559 0.9553 1
17-Aug-18 CRUDE10 NO18 64.63 64.95 64.63 64.95 0 64.63 64.95 0
17-Aug-18 CRUDE10 SE18ID 65.44 66.18 65.37 65.95 212 65.5 65.95 0
17-Aug-18 CRUDE100 NO18 64.63 64.95 64.63 64.95 0 64.63 64.95 0
17-Aug-18 CRUDE100 SE18ID 65.4 66.32 65.39 65.95 185 65.5 65.95 0
17-Aug-18 CRUDE1000 SE18ID 65.49 65.95 65.49 65.95 4 65.5 65.95 0
17-Aug-18 GO100OZ DE18ID 1184.3 1191.1 1183.3 1191.1 6 1180.6 1191.1 0
17-Aug-18 GO100OZ OC18 1177.1 1187.5 1177.1 1187.5 0 1177.1 1187.5 0
17-Aug-18 GO100OZ SE18 1173.6 1184 1173.6 1184 0 1173.6 1184 0
17-Aug-18 GO10OZ DE18ID 1179.4 1191.4 1179.4 1191.1 33 1180.6 1191.1 0
17-Aug-18 GO10OZ OC18 1177.1 1187.5 1177.1 1187.5 0 1177.1 1187.5 0
17-Aug-18 GO10OZ SE18 1173.6 1184 1173.6 1184 0 1173.6 1184 0
17-Aug-18 GO1OZ DE18ID 1179.7 1191.1 1179.7 1191.1 47 1180.6 1191.1 0
17-Aug-18 GO1OZ OC18 1177.1 1187.5 1177.1 1187.5 0 1177.1 1187.5 0
17-Aug-18 GO1OZ SE18 1173.6 1184 1173.6 1184 0 1173.6 1184 0
17-Aug-18 GOLD NO18 46407 46675 46407 46675 0 46407 46675 0
17-Aug-18 GOLD OC18 46392 46658 46392 46658 0 46392 46658 0
17-Aug-18 GOLD SE18 46383 46650 46383 46650 0 46383 46650 0
17-Aug-18 GOLDAUDUSD DE18ID 0.7268 0.7314 0.7258 0.7314 38 0.7263 0.7314 0
17-Aug-18 GOLDEURUSD DE18ID 1.1379 1.1443 1.1379 1.144 12 1.1377 1.144 0
17-Aug-18 GOLDGBPUSD DE18ID 1.2724 1.2751 1.2706 1.2751 28 1.2715 1.2751 0
17-Aug-18 GOLDKILO NO18 46358 46624 46358 46624 0 46358 46624 0
17-Aug-18 GOLDKILO OC18 46345 46611 46345 46611 0 46345 46611 0
17-Aug-18 GOLDKILO SE18 46335 46602 46335 46602 0 46335 46602 0
17-Aug-18 GOLDUSDCAD DE18ID 1.309 1.3102 1.3055 1.3061 14 1.3163 1.3061 0
17-Aug-18 GOLDUSDCHF DE18ID 0.9954 0.9956 0.9945 0.9956 3 0.9965 0.9956 0
17-Aug-18 GOLDUSDJPY DE18ID 110.857 110.857 110.375 110.531 113 110.909 110.531 0
17-Aug-18 SL5000OZ SE18ID 14.718 14.772 14.627 14.772 9 14.632 14.772 0
17-Aug-18 SL500OZ DE18 14.732 14.872 14.732 14.872 0 14.732 14.872 0
17-Aug-18 SL500OZ OC18 14.672 14.812 14.672 14.812 0 14.672 14.812 0
17-Aug-18 SL500OZ SE18ID 14.617 14.777 14.592 14.772 118 14.632 14.772 0
==============================================================================================================