Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (October 08, 2018).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
5-Oct-18 GO1OZ DE18 1202.8 1209.7 1201 1207 1,448 1203.6 1207 1,105
5-Oct-18 CRUDE10 NO18 74.75 75.15 73.89 74.3 2,058 74.59 74.3 798
5-Oct-18 SL100OZ DE18 14.598 14.743 14.542 14.663 123 14.618 14.663 507
5-Oct-18 SL10 DE18 14.643 14.733 14.553 14.663 400 14.618 14.663 449
5-Oct-18 GO10OZ DE18 1202.3 1209.7 1201.5 1207 364 1203.6 1207 419
5-Oct-18 PLATINUM5 JA19 828.9 833.6 823 825.2 160 827.6 825.2 289
5-Oct-18 GOLDUSDJPY DE18 114.001 114.039 113.577 113.685 59 113.92 113.685 280
5-Oct-18 SP500 DE18 2915 2915.75 2875.5 2889.75 295 2906.25 2889.75 238
5-Oct-18 CRUDE100 NO18 74.8 74.96 73.89 74.3 434 74.59 74.3 169
5-Oct-18 BRENT10 DE18 84.92 85.04 84 84.05 31 84.78 84.05 160
5-Oct-18 NSDQ100 DE18 7520.75 7533.25 7350 7420 3,271 7511.75 7420 160
5-Oct-18 SL500OZ DE18 14.602 14.712 14.588 14.663 59 14.618 14.663 146
5-Oct-18 GOLDAUDUSD DE18 0.7073 0.7078 0.7042 0.7053 22 0.7078 0.7053 138
5-Oct-18 GOLDEURUSD DE18 1.1506 1.1546 1.1489 1.1521 109 1.1516 1.1521 111
5-Oct-18 COPPER DE18 2.792 2.7925 2.7495 2.762 129 2.784 2.762 95
5-Oct-18 ICOTTON DE18 76.07 76.52 75.93 76.24 5 76.25 76.24 70
5-Oct-18 GOLDGBPUSD DE18 1.3008 1.3111 1.3008 1.3108 63 1.3023 1.3108 65
5-Oct-18 GOLDEURAUD DE18 1.6305 1.634 1.6255 1.6337 39 1.6269 1.6337 57
5-Oct-18 DJ DE18 26716 26716 26320 26453 75 26648 26453 52
5-Oct-18 GOLDGBPJPY DE18 148.437 149.104 148.22 149.029 43 148.354 149.029 48
5-Oct-18 GO100OZ DE18 1203.5 1207 1201.2 1207 14 1203.6 1207 42
5-Oct-18 GOLDAUDCAD DE18 0.9146 0.9146 0.9131 0.9131 0 0.9146 0.9131 39
5-Oct-18 GOLDEURJPY DE18 131.332 131.332 130.863 130.977 28 131.185 130.977 29
5-Oct-18 PLATINUM50 JA19 827.3 830 825.2 825.2 3 827.6 825.2 26
5-Oct-18 GOLDUSDCHF DE18 0.993 0.9934 0.9923 0.9924 34 0.9914 0.9924 24
5-Oct-18 GOLDEURGBP DE18 0.8844 0.8844 0.8789 0.8789 26 0.8843 0.8789 21
5-Oct-18 GOLDUSDCAD DE18 1.2933 1.2949 1.289 1.2949 28 1.2922 1.2949 19
5-Oct-18 BRENT1000 DE18 84.78 84.78 84.05 84.05 0 84.78 84.05 18
5-Oct-18 NGAS1K NO18 3.189 3.22 3.115 3.151 87 3.186 3.151 17
5-Oct-18 CRUDE1000 NO18 74.87 75 74.3 74.3 11 74.59 74.3 14
5-Oct-18 NGAS10K NO18 3.2 3.22 3.129 3.151 20 3.186 3.151 13
5-Oct-18 ICOTTON50K DE18 76.25 76.25 76.24 76.24 0 76.25 76.24 11
5-Oct-18 BRENT100 DE18 84.27 84.82 84 84.05 16 84.78 84.05 8
5-Oct-18 SL5000OZ DE18 14.618 14.663 14.618 14.663 1 14.618 14.663 8
5-Oct-18 GOLDAUDJPY DE18 80.472 80.583 80.12 80.171 5 80.634 80.171 4
5-Oct-18 GOLDCHFJPY DE18 114.903 114.903 114.566 114.566 0 114.903 114.566 3
5-Oct-18 GOLDEURCAD DE18 1.4879 1.4916 1.4879 1.4916 0 1.4879 1.4916 3
5-Oct-18 COPPER25K DE18 2.784 2.784 2.762 2.762 0 2.784 2.762 2
5-Oct-18 GOLDGBPCHF DE18 1.3 1.3009 1.3 1.3009 2 1.2912 1.3009 2
5-Oct-18 GOLDEURCHF DE18 1.1417 1.1433 1.1417 1.1433 0 1.1417 1.1433 1
5-Oct-18 CRUDE10 DE18 74.51 74.51 74.21 74.21 0 74.51 74.21 0
5-Oct-18 CRUDE10 JA19 74.39 74.39 74.09 74.09 0 74.39 74.09 0
5-Oct-18 CRUDE10 NO18ID 74.71 74.95 74.3 74.3 41 74.59 74.3 0
5-Oct-18 CRUDE100 DE18 74.51 74.51 74.21 74.21 0 74.51 74.21 0
5-Oct-18 CRUDE100 JA19 74.39 74.39 74.09 74.09 0 74.39 74.09 0
5-Oct-18 CRUDE100 NO18ID 74.66 74.87 74.3 74.3 16 74.59 74.3 0
5-Oct-18 CRUDE1000 NO18ID 74.85 74.87 74.3 74.3 12 74.59 74.3 0
5-Oct-18 GO100OZ AP19 1215 1218.6 1215 1218.6 0 1215 1218.6 0
5-Oct-18 GO100OZ DE18ID 1205.7 1209.7 1203.7 1207 30 1203.6 1207 0
5-Oct-18 GO100OZ FE19 1209.2 1212.8 1209.2 1212.8 0 1209.2 1212.8 0
5-Oct-18 GO10OZ AP19 1215 1218.6 1215 1218.6 0 1215 1218.6 0
5-Oct-18 GO10OZ DE18ID 1202.4 1209.5 1202.4 1207 8 1203.6 1207 0
5-Oct-18 GO10OZ FE19 1209.2 1212.8 1209.2 1212.8 0 1209.2 1212.8 0
5-Oct-18 GO1OZ AP19 1215 1218.6 1215 1218.6 0 1215 1218.6 0
5-Oct-18 GO1OZ DE18ID 1202.2 1208.9 1201.7 1207 90 1203.6 1207 0
5-Oct-18 GOLDAUDUSD DE18ID 0.7078 0.7078 0.7053 0.7053 0 0.7078 0.7053 0
5-Oct-18 GOLDEURUSD DE18ID 1.1516 1.1521 1.1516 1.1521 0 1.1516 1.1521 0
5-Oct-18 GOLDGBPUSD DE18ID 1.3049 1.3108 1.304 1.3108 6 1.3023 1.3108 0
5-Oct-18 GOLDKILO DE18 49132 49296 49132 49296 0 49132 49296 0
5-Oct-18 GOLDKILO NO18 49118 49281 49118 49281 0 49118 49281 0
5-Oct-18 GOLDKILO OC18 49107 49271 49107 49271 0 49107 49271 0
5-Oct-18 GOLDUSDCAD DE18ID 1.2922 1.2949 1.2922 1.2949 0 1.2922 1.2949 0
5-Oct-18 GOLDUSDCHF DE18ID 0.9937 0.9937 0.9923 0.9924 4 0.9914 0.9924 0
5-Oct-18 GOLDUSDJPY DE18ID 113.92 114.064 113.685 113.685 2 113.92 113.685 0
5-Oct-18 SL10 DE18ID 14.602 14.733 14.602 14.663 6 14.618 14.663 0
5-Oct-18 SL10 JA19 14.658 14.705 14.658 14.705 0 14.658 14.705 0
5-Oct-18 SL10 MA19 14.728 14.78 14.728 14.78 0 14.728 14.78 0
5-Oct-18 SL100OZ DE18ID 14.663 14.692 14.627 14.663 10 14.618 14.663 0
5-Oct-18 SL100OZ JA19 14.658 14.705 14.658 14.705 0 14.658 14.705 0
5-Oct-18 SL100OZ MA19 14.728 14.78 14.728 14.78 0 14.728 14.78 0
5-Oct-18 SL5000OZ DE18ID 14.602 14.668 14.602 14.663 4 14.618 14.663 0
5-Oct-18 SL5000OZ JA19 14.658 14.705 14.658 14.705 0 14.658 14.705 0
5-Oct-18 SL500OZ DE18ID 14.607 14.717 14.607 14.663 17 14.618 14.663 0
============================================================================================================