Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Monday (January 14, 2019).
===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
13-Jan-19 GO1OZ FE19 1288.7 1295.5 1287.7 1288.1 1,304 1286.8 1288.1 1,980
13-Jan-19 CRUDE10 FE19 52.25 53.31 51.23 51.63 6,066 52.39 51.63 876
13-Jan-19 PLATINUM5 AP19 825.3 828.6 813.9 814.3 228 823.8 814.3 530
13-Jan-19 CRUDE100 FE19 52.32 53.29 51.18 51.63 562 52.39 51.63 311
13-Jan-19 SL10 MA19 15.682 15.768 15.592 15.632 135 15.598 15.632 271
13-Jan-19 SL100OZ MA19 15.727 15.75 15.623 15.632 31 15.598 15.632 259
13-Jan-19 GO10OZ FE19 1289.3 1295.4 1287.6 1288.1 307 1286.8 1288.1 244
13-Jan-19 NSDQ100 MA19 6610.75 6630 6572.5 6613.25 1,237 6625.25 6613.25 221
13-Jan-19 SP500 MA19 2591.25 2597.75 2578.25 2595 75 2594 2595 120
13-Jan-19 COPPER MA19 2.653 2.665 2.638 2.655 125 2.636 2.655 97
13-Jan-19 GOLDEURUSD FE19 1.1515 1.1537 1.146 1.1462 130 1.15 1.1462 84
13-Jan-19 GOLDUSDJPY FE19 108.361 108.557 108.171 108.557 51 108.479 108.557 81
13-Jan-19 SL500OZ MA19 15.683 15.763 15.623 15.632 63 15.598 15.632 68
13-Jan-19 GOLDGBPUSD FE19 1.2758 1.2863 1.2719 1.284 164 1.2747 1.284 60
13-Jan-19 NGAS1K FE19 3.014 3.16 3.014 3.16 95 2.982 3.16 38
13-Jan-19 GO100OZ FE19 1290.6 1295.2 1288.1 1288.1 18 1286.8 1288.1 36
13-Jan-19 GOLDAUDCAD FE19 0.9531 0.9567 0.9531 0.9567 6 0.9511 0.9567 33
13-Jan-19 PLATINUM50 AP19 825 828.4 814.3 814.3 11 823.8 814.3 31
13-Jan-19 BRENT10 MA19 61.3 62.42 60.19 60.47 104 61.34 60.47 28
13-Jan-19 GOLDAUDUSD FE19 0.719 0.7231 0.7185 0.7213 19 0.7185 0.7213 18
13-Jan-19 GOLDUSDCAD FE19 1.32 1.3277 1.3181 1.3265 138 1.3238 1.3265 18
13-Jan-19 GOLDEURGBP FE19 0.9067 0.9067 0.8926 0.8926 20 0.9022 0.8926 13
13-Jan-19 DJ MA19 23929 23982 23800 23948 54 23957 23948 12
13-Jan-19 COPPER25K MA19 2.636 2.655 2.636 2.655 0 2.636 2.655 11
13-Jan-19 ICOTTON MA19 73.07 73.07 72.56 72.56 1 72.94 72.56 10
13-Jan-19 GOLDEURCAD FE19 1.5252 1.5252 1.5202 1.5202 8 1.5223 1.5202 8
13-Jan-19 GOLDUSDCHF FE19 0.9834 0.9858 0.982 0.9844 13 0.9846 0.9844 8
13-Jan-19 NGAS10K FE19 3.098 3.16 3.097 3.16 3 2.982 3.16 8
13-Jan-19 GOLDGBPJPY FE19 137.77 139.399 137.77 139.393 48 138.279 139.393 6
13-Jan-19 GOLDEURAUD FE19 1.5977 1.5977 1.5891 1.5891 1 1.6007 1.5891 4
13-Jan-19 BRENT100 MA19 61.3 61.3 60.47 60.47 2 61.34 60.47 2
13-Jan-19 GOLDEURJPY FE19 124.974 124.99 124.319 124.426 9 124.763 124.426 2
13-Jan-19 CRUDE1000 FE19 52.41 53.08 51.51 51.63 9 52.39 51.63 1
13-Jan-19 GOLDEURCHF FE19 1.1323 1.1323 1.1282 1.1282 0 1.1323 1.1282 1
13-Jan-19 GOLDGBPCHF FE19 1.255 1.2639 1.255 1.2639 0 1.255 1.2639 1
13-Jan-19 ICOTTON50K MA19 72.94 72.94 72.56 72.56 0 72.94 72.56 1
13-Jan-19 SL5000OZ MA19 15.598 15.632 15.598 15.632 0 15.598 15.632 1
13-Jan-19 TOLAGOLD TUE 69320 69392 69320 69392 0 69320 69392 1
13-Jan-19 TOLAGOLD WED 69324 69398 69324 69398 0 69324 69398 1
13-Jan-19 BRENT1000 MA19 61.34 61.34 60.47 60.47 0 61.34 60.47 0
13-Jan-19 CRUDE10 AP19 53.08 53.08 52.32 52.32 0 53.08 52.32 0
13-Jan-19 CRUDE10 FE19ID 53.05 53.3 51.3 51.63 196 52.39 51.63 0
13-Jan-19 CRUDE10 MA19 52.72 52.72 51.96 51.96 0 52.72 51.96 0
13-Jan-19 CRUDE100 FE19ID 52.46 53.3 51.52 51.63 144 52.39 51.63 0
13-Jan-19 CRUDE1000 FE19ID 53.23 53.23 51.43 51.63 8 52.39 51.63 0
13-Jan-19 GO100OZ FE19ID 1291.5 1295.2 1288.1 1288.1 14 1286.8 1288.1 0
13-Jan-19 GO10OZ FE19ID 1290.5 1294.8 1287.7 1288.1 47 1286.8 1288.1 0
13-Jan-19 GO1OZ FE19ID 1286.8 1288.1 1286.8 1288.1 0 1286.8 1288.1 0
13-Jan-19 GOLDAUDJPY FE19 77.977 78.298 77.939 78.298 6 77.94 78.298 0
13-Jan-19 GOLDAUDUSD FE19ID 0.7214 0.7227 0.7185 0.7213 6 0.7185 0.7213 0
13-Jan-19 GOLDCHFJPY FE19 110.184 110.286 110.184 110.286 0 110.184 110.286 0
13-Jan-19 GOLDEURUSD FE19ID 1.1518 1.1532 1.1462 1.1462 28 1.15 1.1462 0
13-Jan-19 GOLDGBPUSD FE19ID 1.2756 1.284 1.2756 1.284 16 1.2747 1.284 0
13-Jan-19 GOLDUSDCAD FE19ID 1.3214 1.3265 1.3194 1.3265 8 1.3238 1.3265 0
13-Jan-19 GOLDUSDCHF FE19ID 0.9836 0.9844 0.9824 0.9844 12 0.9846 0.9844 0
13-Jan-19 GOLDUSDJPY FE19ID 108.473 108.557 108.473 108.557 1 108.479 108.557 0
13-Jan-19 ICORN MA19 376.5 377.75 376.5 377.75 0 376.5 377.75 0
13-Jan-19 ISOYBEAN MA19 906.5 910 906.5 910 0 906.5 910 0
13-Jan-19 IWHEAT MA19 513 520.25 513 520.25 0 513 520.25 0
13-Jan-19 JPYEQTY1 MA19 20310 20315 20310 20315 1 20390 20315 0
13-Jan-19 JPYEQTY5 MA19 20390 20390 20315 20315 0 20390 20315 0
13-Jan-19 MTOLAGOLD MON 69314 69688 69314 69688 0 69314 69688 0
13-Jan-19 PALDIUM100 MA19 1276.9 1281.8 1276.9 1281.8 0 1276.9 1281.8 0
13-Jan-19 SL10 MA19ID 15.713 15.713 15.632 15.632 1 15.598 15.632 0
13-Jan-19 SL100OZ FE19 15.548 15.582 15.548 15.582 0 15.548 15.582 0
13-Jan-19 SL5000OZ MA19ID 15.598 15.632 15.598 15.632 0 15.598 15.632 0
13-Jan-19 SL500OZ MA19ID 15.687 15.718 15.632 15.632 8 15.598 15.632 0
13-Jan-19 TOLAGOLD MON 69210 69688 69210 69688 104 69314 69688 0
===============================================================================================================