Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (October 15, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
12-Oct-18 CRUDE10 NO18 71.09 71.96 70.7 71.49 5,131 70.9 71.49 2,062
12-Oct-18 GO1OZ DE18 1225 1226.9 1219.3 1221.1 1,683 1228.8 1221.1 1,066
12-Oct-18 SL10 DE18 14.587 14.722 14.537 14.622 666 14.622 14.622 668
12-Oct-18 SL100OZ DE18 14.588 14.718 14.567 14.622 182 14.622 14.622 492
12-Oct-18 GO10OZ DE18 1224.8 1226.8 1219.3 1221.1 446 1228.8 1221.1 287
12-Oct-18 SL500OZ DE18 14.623 14.728 14.572 14.622 88 14.622 14.622 226
12-Oct-18 PLATINUM5 JA19 841.9 846.8 839.4 842 899 845 842 225
12-Oct-18 SP500 DE18 2764.75 2783.5 2736 2773.5 651 2733 2773.5 183
12-Oct-18 NSDQ100 DE18 7071.25 7195 7036.75 7185 4,491 6992.25 7185 141
12-Oct-18 CRUDE100 NO18 71.1 71.88 70.67 71.49 305 70.9 71.49 123
12-Oct-18 GOLDAUDUSD DE18 0.7124 0.713 0.7105 0.7114 12 0.7122 0.7114 113
12-Oct-18 COPPER DE18 2.7815 2.824 2.7805 2.814 77 2.774 2.814 82
12-Oct-18 BRENT10 DE18 80.45 81.33 79.48 80.53 59 80.2 80.53 71
12-Oct-18 GOLDGBPUSD DE18 1.324 1.3251 1.3148 1.3154 97 1.3237 1.3154 64
12-Oct-18 ICOTTON DE18 77.12 78.75 77.12 78.56 14 77.28 78.56 51
12-Oct-18 GOLDGBPCHF DE18 1.3058 1.3058 1.3048 1.3048 10 1.3093 1.3048 47
12-Oct-18 GOLDUSDJPY DE18 112.266 112.415 111.944 112.188 28 112.056 112.188 45
12-Oct-18 GOLDEURUSD DE18 1.1595 1.1608 1.1544 1.156 130 1.1596 1.156 43
12-Oct-18 GOLDGBPJPY DE18 148.484 148.908 147.205 147.569 213 148.322 147.569 31
12-Oct-18 GO100OZ DE18 1224 1224.7 1219.4 1221.1 63 1228.8 1221.1 24
12-Oct-18 DJ DE18 25331 25530 25029 25355 644 25056 25355 22
12-Oct-18 PLATINUM50 JA19 844.6 844.6 842 842 3 845 842 22
12-Oct-18 GOLDEURAUD DE18 1.6283 1.6283 1.625 1.625 9 1.6283 1.625 20
12-Oct-18 GOLDUSDCHF DE18 0.9892 0.9919 0.9892 0.9919 0 0.9892 0.9919 19
12-Oct-18 BRENT1000 DE18 80.2 80.53 80.2 80.53 0 80.2 80.53 18
12-Oct-18 CRUDE1000 NO18 71.76 71.98 71.15 71.49 33 70.9 71.49 18
12-Oct-18 GOLDAUDCAD DE18 0.9262 0.9269 0.9262 0.9269 1 0.9278 0.9269 18
12-Oct-18 GOLDEURJPY DE18 130.411 130.411 129.429 129.679 33 129.934 129.679 15
12-Oct-18 NGAS1K NO18 3.258 3.259 3.152 3.152 84 3.236 3.152 15
12-Oct-18 GOLDEURGBP DE18 0.8764 0.8788 0.8764 0.8788 1 0.8761 0.8788 11
12-Oct-18 SL5000OZ DE18 14.697 14.723 14.622 14.622 5 14.622 14.622 10
12-Oct-18 BRENT100 DE18 79.7 80.53 79.7 80.53 1 80.2 80.53 8
12-Oct-18 GOLDCHFJPY DE18 113.607 113.607 113.063 113.107 13 113.284 113.107 8
12-Oct-18 TOLAGOLD TUE 63011 63418 63011 63418 5 64710 63418 5
12-Oct-18 GOLDUSDCAD DE18 1.3016 1.3052 1.301 1.303 9 1.303 1.303 3
12-Oct-18 ICOTTON50K DE18 78.63 78.63 78.56 78.56 1 77.28 78.56 3
12-Oct-18 NGAS10K NO18 3.252 3.26 3.152 3.152 16 3.236 3.152 3
12-Oct-18 COPPER25K DE18 2.774 2.814 2.774 2.814 0 2.774 2.814 2
12-Oct-18 GOLDAUDJPY DE18 80.029 80.029 79.8 79.8 1 79.799 79.8 1
12-Oct-18 CRUDE10 DE18 70.76 71.32 70.76 71.32 0 70.76 71.32 0
12-Oct-18 CRUDE10 JA19 70.64 71.21 70.64 71.21 0 70.64 71.21 0
12-Oct-18 CRUDE10 NO18ID 71.65 71.95 71.11 71.49 73 70.9 71.49 0
12-Oct-18 CRUDE100 DE18 70.76 71.32 70.76 71.32 0 70.76 71.32 0
12-Oct-18 CRUDE100 JA19 70.64 71.21 70.64 71.21 0 70.64 71.21 0
12-Oct-18 CRUDE100 NO18ID 71.81 71.87 70.94 71.49 44 70.9 71.49 0
12-Oct-18 CRUDE1000 NO18ID 70.9 71.49 70.9 71.49 0 70.9 71.49 0
12-Oct-18 GO100OZ AP19 1240.6 1240.6 1232.8 1232.8 0 1240.6 1232.8 0
12-Oct-18 GO100OZ DE18ID 1228.8 1228.8 1221.1 1221.1 0 1228.8 1221.1 0
12-Oct-18 GO100OZ FE19 1234.8 1234.8 1227 1227 0 1234.8 1227 0
12-Oct-18 GO10OZ AP19 1240.6 1240.6 1232.8 1232.8 0 1240.6 1232.8 0
12-Oct-18 GO10OZ DE18ID 1225.2 1225.2 1219.8 1221.1 17 1228.8 1221.1 0
12-Oct-18 GO10OZ FE19 1234.8 1234.8 1227 1227 0 1234.8 1227 0
12-Oct-18 GO1OZ AP19 1240.6 1240.6 1232.8 1232.8 0 1240.6 1232.8 0
12-Oct-18 GO1OZ DE18ID 1221.5 1226.7 1219.8 1221.1 224 1228.8 1221.1 0
12-Oct-18 GO1OZ FE19 1234.8 1234.8 1227 1227 0 1234.8 1227 0
12-Oct-18 GOLD DE18 52856 52856 52645 52645 0 52856 52645 0
12-Oct-18 GOLD NO18 52841 52841 52631 52631 0 52841 52631 0
12-Oct-18 GOLD OC18 52829 52829 52620 52620 0 52829 52620 0
12-Oct-18 GOLDAUDUSD DE18ID 0.7122 0.7122 0.7114 0.7114 0 0.7122 0.7114 0
12-Oct-18 GOLDEURCAD DE18 1.5085 1.5085 1.505 1.5061 2 1.5106 1.5061 0
12-Oct-18 GOLDEURCHF DE18 1.147 1.147 1.1466 1.1466 0 1.147 1.1466 0
12-Oct-18 GOLDEURUSD DE18ID 1.1596 1.1596 1.156 1.156 0 1.1596 1.156 0
12-Oct-18 GOLDGBPUSD DE18ID 1.323 1.3232 1.3154 1.3154 8 1.3237 1.3154 0
12-Oct-18 GOLDKILO DE18 52812 52812 52602 52602 0 52812 52602 0
12-Oct-18 GOLDKILO NO18 52798 52798 52588 52588 0 52798 52588 0
12-Oct-18 GOLDKILO OC18 52786 52786 52577 52577 0 52786 52577 0
12-Oct-18 GOLDUSDCAD DE18ID 1.303 1.303 1.303 1.303 0 1.303 1.303 0
12-Oct-18 GOLDUSDCHF DE18ID 0.9892 0.9919 0.9892 0.9919 0 0.9892 0.9919 0
12-Oct-18 GOLDUSDJPY DE18ID 112.056 112.188 112.056 112.188 0 112.056 112.188 0
12-Oct-18 IRRI6W 18OC18 3281 3281 3280 3280 0 3281 3280 0
12-Oct-18 KIBOR3M DE18 90.19 90.2 90.19 90.2 0 90.19 90.2 0
12-Oct-18 KIBOR3M DE19 89.44 89.44 89.44 89.44 0 89.44 89.44 0
12-Oct-18 KIBOR3M DE20 88.67 88.67 88.67 88.67 0 88.67 88.67 0
=============================================================================================================