Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (October 26, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
25-Oct-18 CRUDE10 DE18 66.28 67.61 66.05 67.07 4,215 66.35 67.07 2,261
25-Oct-18 GO1OZ DE18 1238 1241.9 1230.7 1234.1 1,037 1235.2 1234.1 1,135
25-Oct-18 SL10 DE18 14.738 14.798 14.617 14.652 224 14.692 14.652 667
25-Oct-18 CRUDE100 DE18 66.2 67.63 66.05 67.07 382 66.35 67.07 468
25-Oct-18 SL100OZ DE18 14.748 14.777 14.617 14.652 120 14.692 14.652 439
25-Oct-18 NSDQ100 DE18 6845.75 7075 6843.25 7035.75 7,750 6791.25 7035.75 394
25-Oct-18 GO10OZ DE18 1238.7 1241.9 1230.7 1234.1 393 1235.2 1234.1 318
25-Oct-18 PLATINUM5 JA19 835 836 826.7 830.4 251 832.9 830.4 246
25-Oct-18 GOLDGBPUSD DE18 1.2891 1.2913 1.28 1.2821 114 1.2883 1.2821 239
25-Oct-18 GOLDUSDCHF DE18 0.9963 1.0012 0.9963 0.9998 64 0.9978 0.9998 199
25-Oct-18 SL500OZ DE18 14.738 14.782 14.628 14.652 113 14.692 14.652 197
25-Oct-18 GOLDEURUSD DE18 1.141 1.1435 1.136 1.1373 192 1.1392 1.1373 172
25-Oct-18 SP500 DE18 2670 2721.5 2665 2707.75 534 2655.75 2707.75 125
25-Oct-18 GOLDAUDUSD DE18 0.7088 0.71 0.7075 0.708 8 0.7061 0.708 103
25-Oct-18 GOLDGBPJPY DE18 144.148 145.005 144.078 144.224 104 144.544 144.224 76
25-Oct-18 COPPER DE18 2.745 2.771 2.7225 2.757 130 2.744 2.757 68
25-Oct-18 MTOLAGOLD MON 64020 64020 63958 63958 0 64020 63958 45
25-Oct-18 GOLDUSDJPY DE18 112 112.657 111.841 112.492 67 112.206 112.492 44
25-Oct-18 GO100OZ DE18 1238.5 1239.7 1231.5 1234.1 24 1235.2 1234.1 39
25-Oct-18 ICOTTON DE18 77 77.34 76.3 77.34 15 77.35 77.34 38
25-Oct-18 BRENT10 DE18 75.59 76.97 75.59 76.74 38 75.53 76.74 33
25-Oct-18 DJ DE18 24658 25072 24611 24969 734 24553 24969 31
25-Oct-18 GOLDGBPCHF DE18 1.2843 1.2843 1.2816 1.2816 2 1.2854 1.2816 28
25-Oct-18 PLATINUM50 JA19 832.9 832.9 830.4 830.4 0 832.9 830.4 22
25-Oct-18 BRENT1000 DE18 76.62 76.74 76.62 76.74 2 75.53 76.74 21
25-Oct-18 GOLDUSDCAD DE18 1.3027 1.3092 1.3016 1.3075 27 1.305 1.3075 15
25-Oct-18 NGAS1K NO18 3.18 3.222 3.169 3.179 14 3.188 3.179 12
25-Oct-18 BRENT100 DE18 75.66 77 75.66 76.74 15 75.53 76.74 10
25-Oct-18 GOLDEURGBP DE18 0.8844 0.8875 0.8839 0.8872 16 0.8844 0.8872 10
25-Oct-18 SL5000OZ DE18 14.757 14.757 14.652 14.652 1 14.692 14.652 7
25-Oct-18 COPPER25K DE18 2.7365 2.768 2.72 2.757 7 2.744 2.757 6
25-Oct-18 CRUDE1000 DE18 66.3 67.6 66.21 67.07 35 66.35 67.07 5
25-Oct-18 NGAS1K DE18 3.247 3.248 3.236 3.236 5 3.246 3.236 5
25-Oct-18 GOLDCHFJPY DE18 112.309 112.523 112.309 112.523 2 112.455 112.523 4
25-Oct-18 GOLDEURJPY DE18 127.675 128.301 127.675 127.939 9 127.82 127.939 4
25-Oct-18 GOLDAUDCAD DE18 0.9216 0.9276 0.9216 0.9255 4 0.9214 0.9255 3
25-Oct-18 GOLDEURAUD DE18 1.6156 1.6156 1.6065 1.6065 1 1.6135 1.6065 3
25-Oct-18 GOLDEURCAD DE18 1.4853 1.4867 1.4853 1.4867 2 1.4866 1.4867 3
25-Oct-18 ICOTTON50K DE18 77.35 77.35 77.34 77.34 0 77.35 77.34 3
25-Oct-18 NGAS10K NO18 3.188 3.188 3.179 3.179 0 3.188 3.179 2
25-Oct-18 BRENT10 JA19 76.14 76.73 76.14 76.73 3 75.56 76.73 1
25-Oct-18 GOLDAUDJPY DE18 79.224 79.64 79.224 79.64 0 79.224 79.64 1
25-Oct-18 GOLDEURCHF DE18 1.1383 1.1386 1.1371 1.1371 4 1.1367 1.1371 1
25-Oct-18 BRENT100 JA19 75.56 76.73 75.56 76.73 0 75.56 76.73 0
25-Oct-18 BRENT1000 JA19 75.56 76.73 75.56 76.73 0 75.56 76.73 0
25-Oct-18 CRUDE10 DE18ID 66.32 67.51 66.32 67.07 69 66.35 67.07 0
25-Oct-18 CRUDE10 FE19 66.58 67.26 66.58 67.26 0 66.58 67.26 0
25-Oct-18 CRUDE10 JA19 66.49 67.19 66.49 67.19 0 66.49 67.19 0
25-Oct-18 CRUDE100 DE18ID 67.48 67.52 66.97 67.07 73 66.35 67.07 0
25-Oct-18 CRUDE100 FE19 66.58 67.26 66.58 67.26 0 66.58 67.26 0
25-Oct-18 CRUDE100 JA19 66.49 67.19 66.49 67.19 0 66.49 67.19 0
25-Oct-18 CRUDE1000 DE18ID 66.71 67.56 66.71 67.07 12 66.35 67.07 0
25-Oct-18 GO100OZ AP19 1247.2 1247.2 1246.2 1246.2 0 1247.2 1246.2 0
25-Oct-18 GO100OZ DE18ID 1238 1238 1232.6 1234.1 20 1235.2 1234.1 0
25-Oct-18 GO100OZ FE19 1241.2 1241.2 1240.1 1240.1 0 1241.2 1240.1 0
25-Oct-18 GO10OZ AP19 1247.2 1247.2 1246.2 1246.2 0 1247.2 1246.2 0
25-Oct-18 GO10OZ DE18ID 1240.2 1241.3 1231.6 1234.1 126 1235.2 1234.1 0
25-Oct-18 GO10OZ FE19 1241.2 1241.2 1240.1 1240.1 0 1241.2 1240.1 0
25-Oct-18 GO1OZ AP19 1247.2 1247.2 1246.2 1246.2 0 1247.2 1246.2 0
25-Oct-18 GO1OZ DE18ID 1241.4 1241.4 1232.8 1234.1 215 1235.2 1234.1 0
25-Oct-18 GOLDGBPUSD DE18ID 1.2893 1.2907 1.2815 1.2821 21 1.2883 1.2821 0
25-Oct-18 PALMOLEIN JA19 3970 3970 3969 3969 0 3970 3969 0
25-Oct-18 PALMOLEIN NO18 3911 3911 3910 3910 0 3911 3910 0
25-Oct-18 RICEIRRI6 DE18 3318 3318 3318 3318 0 3318 3318 0
25-Oct-18 RICEIRRI6 JA19 3342 3342 3342 3342 0 3342 3342 0
25-Oct-18 RICEIRRI6 NO18 3292 3292 3292 3292 0 3292 3292 0
25-Oct-18 SL10 DE18ID 14.778 14.778 14.623 14.652 18 14.692 14.652 0
25-Oct-18 SL100OZ DE18ID 14.758 14.758 14.633 14.652 204 14.692 14.652 0
25-Oct-18 SL5000OZ DE18ID 14.628 14.652 14.628 14.652 2 14.692 14.652 0
25-Oct-18 SL500OZ DE18ID 14.717 14.768 14.622 14.652 201 14.692 14.652 0
25-Oct-18 TOLAGOLD FRI 63728 64052 63728 64052 45 64016 64052 0
25-Oct-18 TOLAGOLD THU 64386 64386 63380 63974 2 63922 63974 0
=============================================================================================================