Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (September 03, 2018).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
3-Sep-18 GO1OZ DE18 1204.9 1214.5 1204.5 1206.6 971 1205.8 1206.6 1,389
3-Sep-18 CRUDE10 OC18 70.07 70.35 69.67 69.91 880 70.14 69.91 1,009
3-Sep-18 SL10 DE18 14.603 14.742 14.547 14.567 210 14.588 14.567 731
3-Sep-18 SL100OZ DE18 14.633 14.768 14.537 14.567 180 14.588 14.567 524
3-Sep-18 SP500 SE18 2898.5 2903 2893.5 2902.75 534 2901.75 2902.75 486
3-Sep-18 GO10OZ DE18 1205.1 1214.5 1205 1206.6 398 1205.8 1206.6 381
3-Sep-18 NSDQ100 SE18 7644.25 7675.25 7637.5 7662 1,313 7649.5 7662 277
3-Sep-18 CRUDE100 OC18 70.16 70.35 69.69 69.91 407 70.14 69.91 258
3-Sep-18 PLATINUM5 OC18 793 800.5 784.8 787.4 207 789.6 787.4 225
3-Sep-18 COPPER DE18 2.697 2.712 2.666 2.666 119 2.701 2.666 198
3-Sep-18 SL500OZ DE18 14.667 14.702 14.532 14.567 23 14.588 14.567 127
3-Sep-18 GOLDAUDUSD DE18 0.7249 0.7257 0.7187 0.7193 74 0.7266 0.7193 98
3-Sep-18 NGAS1K OC18 2.896 2.922 2.894 2.92 45 2.886 2.92 93
3-Sep-18 BRENT10 NO18 77.85 78.18 77.31 77.71 15 77.86 77.71 86
3-Sep-18 GOLDGBPUSD DE18 1.301 1.3022 1.2949 1.296 154 1.3015 1.296 81
3-Sep-18 DJ SE18 25969 26036 25911 25988 75 26002 25988 63
3-Sep-18 PLATINUM50 OC18 795.6 799.8 785.4 787.4 20 789.6 787.4 39
3-Sep-18 GOLDUSDJPY DE18 110.946 111.096 110.733 111.096 80 110.984 111.096 37
3-Sep-18 GOLDUSDCAD DE18 1.3051 1.3083 1.3025 1.3046 30 1.2978 1.3046 36
3-Sep-18 GOLDEURUSD DE18 1.1665 1.1686 1.1588 1.1608 87 1.1672 1.1608 33
3-Sep-18 GOLDUSDCHF DE18 0.9687 0.9694 0.9662 0.9689 9 0.9693 0.9689 24
3-Sep-18 GOLDEURGBP DE18 0.896 0.896 0.894 0.8957 13 0.8968 0.8957 22
3-Sep-18 GO100OZ DE18 1210.9 1214.6 1205 1206.6 37 1205.8 1206.6 20
3-Sep-18 CRUDE1000 OC18 70.17 70.28 69.76 69.91 46 70.14 69.91 17
3-Sep-18 GOLDEURAUD DE18 1.6115 1.6138 1.6107 1.6138 6 1.6066 1.6138 14
3-Sep-18 GOLDEURJPY DE18 129.602 129.602 128.618 128.959 27 129.54 128.959 14
3-Sep-18 COPPER25K DE18 2.693 2.693 2.666 2.666 7 2.701 2.666 12
3-Sep-18 SL5000OZ DE18 14.632 14.632 14.567 14.567 2 14.588 14.567 12
3-Sep-18 GOLDAUDCAD DE18 0.9416 0.9416 0.9371 0.9384 3 0.9429 0.9384 9
3-Sep-18 GOLDAUDJPY DE18 80.193 80.205 79.712 79.912 19 80.634 79.912 9
3-Sep-18 GOLDGBPJPY DE18 144.602 144.602 143.668 143.973 40 144.453 143.973 8
3-Sep-18 ICOTTON DE18 82.2 82.65 82.2 82.65 2 82.21 82.65 7
3-Sep-18 GOLDEURCAD DE18 1.5146 1.5146 1.5143 1.5143 0 1.5146 1.5143 5
3-Sep-18 GOLDGBPCHF DE18 1.2616 1.2616 1.2558 1.2558 0 1.2616 1.2558 5
3-Sep-18 NGAS10K OC18 2.886 2.92 2.886 2.92 0 2.886 2.92 4
3-Sep-18 GOLDCHFJPY DE18 114.496 114.648 114.496 114.648 0 114.496 114.648 3
3-Sep-18 GOLDEURCHF DE18 1.1315 1.1315 1.1249 1.1249 0 1.1315 1.1249 2
3-Sep-18 ICOTTON50K DE18 82.21 82.65 82.21 82.65 0 82.21 82.65 2
3-Sep-18 BRENT100 NO18 77.96 77.96 77.7 77.71 6 77.86 77.71 1
3-Sep-18 BRENT1000 NO18 77.86 77.86 77.71 77.71 0 77.86 77.71 0
3-Sep-18 CRUDE10 DE18 69.34 69.34 69.14 69.14 0 69.34 69.14 0
3-Sep-18 CRUDE10 NO18 69.69 69.69 69.48 69.48 0 69.69 69.48 0
3-Sep-18 CRUDE10 OC18ID 70.14 70.14 69.7 69.91 46 70.14 69.91 0
3-Sep-18 CRUDE100 DE18 69.34 69.34 69.14 69.14 0 69.34 69.14 0
3-Sep-18 CRUDE100 NO18 69.69 69.69 69.48 69.48 0 69.69 69.48 0
3-Sep-18 CRUDE100 OC18ID 70.16 70.25 69.8 69.91 36 70.14 69.91 0
3-Sep-18 CRUDE1000 OC18ID 70.09 70.09 69.75 69.91 4 70.14 69.91 0
3-Sep-18 GO100OZ DE18ID 1211 1213.8 1206.6 1206.6 10 1205.8 1206.6 0
3-Sep-18 GO100OZ FE19 1212.4 1212.4 1211.9 1211.9 0 1212.4 1211.9 0
3-Sep-18 GO100OZ OC18 1199.2 1201.3 1199.2 1201.3 0 1199.2 1201.3 0
3-Sep-18 GO10OZ DE18ID 1207.9 1213.3 1205.5 1206.6 102 1205.8 1206.6 0
3-Sep-18 GO10OZ FE19 1212.4 1212.4 1211.9 1211.9 0 1212.4 1211.9 0
3-Sep-18 GO10OZ OC18 1199.2 1201.3 1199.2 1201.3 0 1199.2 1201.3 0
3-Sep-18 GO1OZ DE18ID 1210.3 1213.4 1204.8 1206.6 56 1205.8 1206.6 0
3-Sep-18 GO1OZ FE19 1212.4 1212.4 1211.9 1211.9 0 1212.4 1211.9 0
3-Sep-18 GO1OZ OC18 1199.2 1201.3 1199.2 1201.3 0 1199.2 1201.3 0
3-Sep-18 GOLD NO18 48109 48109 47998 47998 0 48109 47998 0
3-Sep-18 GOLD OC18 48093 48093 47981 47981 0 48093 47981 0
3-Sep-18 GOLD SE18 48084 48084 47973 47973 0 48084 47973 0
3-Sep-18 GOLDAUDUSD DE18ID 0.7186 0.7193 0.7186 0.7193 1 0.7266 0.7193 0
3-Sep-18 GOLDEURUSD DE18ID 1.1684 1.1684 1.1592 1.1608 20 1.1672 1.1608 0
3-Sep-18 GOLDGBPUSD DE18ID 1.3004 1.3004 1.296 1.296 2 1.3015 1.296 0
3-Sep-18 GOLDKILO NO18 48056 48056 47945 47945 0 48056 47945 0
3-Sep-18 GOLDKILO OC18 48044 48044 47933 47933 0 48044 47933 0
3-Sep-18 GOLDKILO SE18 48035 48035 47924 47924 0 48035 47924 0
3-Sep-18 GOLDUSDCAD DE18ID 1.3002 1.308 1.3002 1.3046 14 1.2978 1.3046 0
3-Sep-18 GOLDUSDCHF DE18ID 0.9663 0.9689 0.9663 0.9689 20 0.9693 0.9689 0
3-Sep-18 PALMOLEIN OC18 4030 4030 4029 4029 0 4030 4029 0
3-Sep-18 PALMOLEIN SE18 4006 4006 4005 4005 0 4006 4005 0
3-Sep-18 RICEIRRI6 NO18 3330 3330 3330 3330 0 3330 3330 0
3-Sep-18 RICEIRRI6 SE18 3288 3288 3287 3287 0 3288 3287 0
3-Sep-18 SL10 DE18ID 14.718 14.718 14.542 14.567 4 14.588 14.567 0
3-Sep-18 SL500OZ DE18ID 14.727 14.727 14.567 14.567 6 14.588 14.567 0
============================================================================================================