Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (February 12, 2019).
================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
8-Feb-19 GO1OZ AP19 1311 1315.8 1306.6 1313.6 2,130 1310.8 1313.6 5,623
8-Feb-19 CRUDE10 MA19 53.8 54.19 51.81 52.57 3,933 53.99 52.57 1,485
8-Feb-19 CRUDE100 MA19 53.74 54.19 51.83 52.57 887 53.99 52.57 355
8-Feb-19 SL100OZ MA19 15.663 15.732 15.637 15.732 28 15.672 15.732 279
8-Feb-19 PLATINUM5 AP19 807 809.4 797 800.3 173 808.2 800.3 264
8-Feb-19 SL10 MA19 15.668 15.732 15.642 15.732 71 15.672 15.732 253
8-Feb-19 NGAS1K MA19 2.676 2.676 2.548 2.573 84 2.676 2.573 232
8-Feb-19 NSDQ100 MA19 6980 6984.25 6859 6904.75 62,459 6995 6904.75 190
8-Feb-19 GO10OZ AP19 1310.8 1315.8 1307 1313.6 272 1310.8 1313.6 165
8-Feb-19 COPPER MA19 2.834 2.8425 2.8295 2.831 18 2.826 2.831 114
8-Feb-19 GOLDEURUSD AP19 1.1361 1.1365 1.1325 1.1337 362 1.1366 1.1337 101
8-Feb-19 SL500OZ MA19 15.647 15.732 15.632 15.732 102 15.672 15.732 98
8-Feb-19 SP500 MA19 2725.25 2725.75 2686 2703 245 2729.25 2703 91
8-Feb-19 GOLDGBPUSD AP19 1.2928 1.2992 1.2857 1.295 620 1.2934 1.295 72
8-Feb-19 GO100OZ AP19 1310 1313.6 1307 1313.6 17 1310.8 1313.6 55
8-Feb-19 GOLDUSDJPY AP19 109.89 110.061 109.68 109.826 85 109.962 109.826 40
8-Feb-19 PLATINUM50 AP19 807 807 797.6 800.3 8 808.2 800.3 34
8-Feb-19 ICOTTON MA19 73.42 73.49 72.55 72.8 11 73.68 72.8 31
8-Feb-19 BRENT10 AP19 62.34 62.6 60.69 61.61 116 62.65 61.61 29
8-Feb-19 DJ MA19 25286 25286 24986 25119 75 25329 25119 26
8-Feb-19 GOLDAUDUSD AP19 0.711 0.711 0.7094 0.7103 5 0.7117 0.7103 21
8-Feb-19 GOLDGBPJPY AP19 142.05 142.546 141.229 142.227 136 142.229 142.227 19
8-Feb-19 GOLDUSDCHF AP19 1.0006 1.0025 1.0006 1.0025 1 1.0022 1.0025 18
8-Feb-19 GOLDGBPCHF AP19 1.2963 1.2982 1.2963 1.2982 0 1.2963 1.2982 14
8-Feb-19 GOLDUSDCAD AP19 1.323 1.3312 1.323 1.3305 14 1.3204 1.3305 13
8-Feb-19 GOLDCHFJPY AP19 109.5 109.679 109.5 109.564 2 109.725 109.564 10
8-Feb-19 COPPER25K MA19 2.826 2.831 2.826 2.831 0 2.826 2.831 6
8-Feb-19 NGAS10K MA19 2.676 2.676 2.573 2.573 0 2.676 2.573 6
8-Feb-19 GOLDEURJPY AP19 124.554 124.603 124.401 124.515 5 124.978 124.515 5
8-Feb-19 ICOTTON50K MA19 73.64 73.64 72.8 72.8 2 73.68 72.8 5
8-Feb-19 CRUDE1000 MA19 53.8 53.95 52 52.57 47 53.99 52.57 4
8-Feb-19 GOLDEURCHF AP19 1.1351 1.137 1.1351 1.1365 3 1.1391 1.1365 4
8-Feb-19 GOLDAUDJPY AP19 77.911 78.041 77.8 78.009 9 78.259 78.009 3
8-Feb-19 BRENT100 AP19 61.01 61.61 61.01 61.61 1 62.65 61.61 3
8-Feb-19 GOLDEURAUD AP19 1.6007 1.6007 1.5961 1.5961 2 1.5971 1.5961 2
8-Feb-19 GOLDEURCAD AP19 1.504 1.5082 1.504 1.5082 2 1.5009 1.5082 2
8-Feb-19 PALDIUM100 MA19 1365.4 1365.4 1357.7 1357.7 1 1345 1357.7 2
8-Feb-19 GOLDEURGBP AP19 0.8787 0.8787 0.8755 0.8755 0 0.8787 0.8755 2
8-Feb-19 SL5000OZ MA19 15.672 15.732 15.672 15.732 0 15.672 15.732 2
8-Feb-19 GOLDAUDCAD AP19 0.9442 0.945 0.9442 0.945 1 0.9398 0.945 1
8-Feb-19 GOLDGBPUSD AP19ID 1.2901 1.2974 1.286 1.295 216 1.2934 1.295 0
8-Feb-19 CRUDE10 MA19ID 53.75 54.02 51.91 52.57 140 53.99 52.57 0
8-Feb-19 CRUDE100 MA19ID 53.73 54.14 51.89 52.57 97 53.99 52.57 0
8-Feb-19 SL500OZ MA19ID 15.682 15.732 15.663 15.732 50 15.672 15.732 0
8-Feb-19 GOLDEURUSD AP19ID 1.1359 1.1359 1.1337 1.1337 20 1.1366 1.1337 0
8-Feb-19 GOLDUSDJPY AP19ID 109.927 109.94 109.714 109.826 18 109.962 109.826 0
8-Feb-19 GO100OZ AP19ID 1307.7 1314.1 1307.7 1313.6 10 1310.8 1313.6 0
8-Feb-19 SL10 MA19ID 15.662 15.732 15.662 15.732 10 15.672 15.732 0
8-Feb-19 CRUDE1000 MA19ID 53.14 53.34 52.02 52.57 6 53.99 52.57 0
8-Feb-19 GOLDAUDUSD AP19ID 0.7099 0.7103 0.7099 0.7103 5 0.7117 0.7103 0
8-Feb-19 SL100OZ MA19ID 15.638 15.732 15.638 15.732 4 15.672 15.732 0
8-Feb-19 SL5000OZ MA19ID 15.682 15.732 15.658 15.732 3 15.672 15.732 0
8-Feb-19 GOLDUSDCAD AP19ID 1.3257 1.3305 1.3257 1.3305 2 1.3204 1.3305 0
8-Feb-19 BRENT1000 AP19 62.65 62.65 61.61 61.61 0 62.65 61.61 0
8-Feb-19 CRUDE10 AP19 54.33 54.33 52.91 52.91 0 54.33 52.91 0
8-Feb-19 CRUDE100 AP19 54.33 54.33 52.91 52.91 0 54.33 52.91 0
8-Feb-19 GO100OZ MA19 1308 1311 1308 1311 0 1308 1311 0
8-Feb-19 GO10OZ MA19 1308 1311 1308 1311 0 1308 1311 0
8-Feb-19 GO1OZ MA19 1308 1311 1308 1311 0 1308 1311 0
8-Feb-19 GOLD FE19 58401 58401 58081 58081 0 58401 58081 0
8-Feb-19 GOLDKILO FE19 58356 58356 58036 58036 0 58356 58036 0
8-Feb-19 GOLDUSDCHF AP19ID 1.0022 1.0025 1.0022 1.0025 0 1.0022 1.0025 0
8-Feb-19 ICORN MA19 380.25 380.25 376.5 376.5 0 380.25 376.5 0
8-Feb-19 JPYEQTY1 MA19 20875 20875 20535 20535 0 20875 20535 0
8-Feb-19 JPYEQTY5 MA19 20875 20875 20535 20535 0 20875 20535 0
8-Feb-19 KIBOR3M DE19 87.93 87.93 87.93 87.93 0 87.93 87.93 0
8-Feb-19 MINIGOLD MON 60057 60057 59716 59716 0 60057 59716 0
8-Feb-19 MTOLAGOLD MON 69346 69658 69346 69658 0 69346 69658 0
8-Feb-19 PALMOLEIN FE19 3980 3980 3979 3979 0 3980 3979 0
8-Feb-19 RICEIRRI6 FE19 3284 3284 3283 3283 0 3284 3283 0
8-Feb-19 SL10 AP19 15.722 15.782 15.722 15.782 0 15.722 15.782 0
8-Feb-19 SL500OZ AP19 15.722 15.782 15.722 15.782 0 15.722 15.782 0
8-Feb-19 SUGAR FE19 46.02 46.02 46.01 46.01 0 46.02 46.01 0
8-Feb-19 TGOLD100 AP19 68100 68100 67726 67726 0 68100 67726 0
8-Feb-19 TGOLD50 AP19 68100 68100 67726 67726 0 68100 67726 0
8-Feb-19 TOLAGOLD MON 69346 69658 69346 69658 0 69346 69658 0
8-Feb-19 WHEAT AP19 3266 3266 3265 3265 0 3266 3265 0
================================================================================================================