Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (February 15, 2019).
============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
15-Feb-19 GO1OZ AP19 1310.7 1317.2 1305.2 1315.4 5,714 1309.2 1315.4 2,128
15-Feb-19 CRUDE10 MA19 54.05 54.7 53.19 54.52 3,709 54.01 54.52 1,464
15-Feb-19 SL10 MA19 15.583 15.658 15.46 15.588 215 15.542 15.588 400
15-Feb-19 PLATINUM5 AP19 788.9 791.3 780.8 788.9 996 787.4 788.9 345
15-Feb-19 SL100OZ MA19 15.547 15.612 15.463 15.588 271 15.542 15.588 289
15-Feb-19 NGAS1K MA19 2.586 2.615 2.571 2.572 70 2.588 2.572 239
15-Feb-19 CRUDE100 MA19 54.19 54.7 53.2 54.52 941 54.01 54.52 221
15-Feb-19 NSDQ100 MA19 7009.5 7054 6975 7025.75 3,584 7023.5 7025.75 205
15-Feb-19 GO10OZ AP19 1311 1317 1305 1315.4 534 1309.2 1315.4 171
15-Feb-19 GOLDEURUSD AP19 1.1272 1.1305 1.1251 1.1293 86 1.1267 1.1293 145
15-Feb-19 GOLDUSDCHF AP19 1.008 1.0081 1.0046 1.0053 13 1.009 1.0053 141
15-Feb-19 GOLDGBPUSD AP19 1.2856 1.2871 1.2771 1.2797 122 1.2851 1.2797 132
15-Feb-19 SP500 MA19 2747.5 2761.25 2731.5 2743.75 145 2751 2743.75 123
15-Feb-19 SL500OZ MA19 15.577 15.638 15.442 15.588 96 15.542 15.588 118
15-Feb-19 ICOTTON MA19 70.18 70.18 69.66 69.89 2 69.96 69.89 64
15-Feb-19 GO100OZ AP19 1311.7 1316.9 1309 1315.4 15 1309.2 1315.4 50
15-Feb-19 COPPER MA19 2.789 2.8 2.756 2.771 31 2.778 2.771 44
15-Feb-19 GOLDUSDCAD AP19 1.3247 1.3342 1.3234 1.3297 105 1.3258 1.3297 39
15-Feb-19 GOLDUSDJPY AP19 110.95 111.1 110.488 110.516 100 110.994 110.516 38
15-Feb-19 PLATINUM50 AP19 784 791.6 784 788.9 10 787.4 788.9 38
15-Feb-19 GOLDAUDUSD AP19 0.7107 0.7128 0.7087 0.7103 11 0.709 0.7103 37
15-Feb-19 BRENT10 AP19 63.86 64.74 63.47 64.63 67 63.72 64.63 32
15-Feb-19 DJ MA19 25476 25611 25332 25427 129 25508 25427 31
15-Feb-19 GOLDGBPJPY AP19 42.859 142.96 141.342 141.42 58 142.614 141.42 18
15-Feb-19 GOLDGBPCHF AP19 1.2964 1.2964 1.2864 1.2864 0 1.2964 1.2864 13
15-Feb-19 BRENT100 AP19 63.74 64.63 63.74 64.63 23 63.72 64.63 12
15-Feb-19 GOLDEURGBP AP19 0.879 0.8828 0.879 0.8826 4 0.8769 0.8826 12
15-Feb-19 CRUDE1000 MA19 54.33 54.64 53.16 54.52 62 54.01 54.52 11
15-Feb-19 GOLDEURJPY AP19 25.059 125.202 124.805 124.805 21 125.054 124.805 9
15-Feb-19 ICOTTON50K MA19 69.96 69.96 69.89 69.89 0 69.96 69.89 8
15-Feb-19 NGAS10K MA19 2.59 2.605 2.572 2.572 7 2.588 2.572 8
15-Feb-19 GOLDCHFJPY AP19 10.011 110.011 109.935 109.935 0 110.011 109.935 6
15-Feb-19 GOLDEURCHF AP19 1.1377 1.1377 1.1353 1.1353 3 1.1368 1.1353 5
15-Feb-19 GOLDEURCAD AP19 1.4937 1.5014 1.4937 1.5014 0 1.4937 1.5014 2
15-Feb-19 IWHEAT MA19 510.25 510.25 507.5 507.5 2 523.25 507.5 2
15-Feb-19 PALDIUM100 MA19 1380.4 1393.4 1380.4 1393.4 1 1372.3 1393.4 2
15-Feb-19 SL5000OZ MA19 15.598 15.598 15.588 15.588 1 15.542 15.588 2
15-Feb-19 COPPER25K MA19 2.767 2.771 2.767 2.771 4 2.778 2.771 1
15-Feb-19 GOLDAUDCAD AP19 0.9463 0.9463 0.9444 0.9444 2 0.9399 0.9444 1
15-Feb-19 GOLDAUDJPY AP19 78.992 78.992 78.498 78.498 4 78.697 78.498 1
15-Feb-19 GOLDEURAUD AP19 1.5906 1.5906 1.59 1.59 3 1.5891 1.59 1
15-Feb-19 BRENT1000 AP19 63.72 64.63 63.72 64.63 0 63.72 64.63 0
15-Feb-19 CRUDE10 AP19 54.39 54.92 54.39 54.92 0 54.39 54.92 0
15-Feb-19 CRUDE10 MA19ID 54.15 54.52 53.2 54.52 44 54.01 54.52 0
15-Feb-19 CRUDE10 MY19 54.91 55.5 54.91 55.5 0 54.91 55.5 0
15-Feb-19 CRUDE100 AP19 54.39 54.92 54.39 54.92 0 54.39 54.92 0
15-Feb-19 CRUDE100 MA19ID 54.14 54.62 53.23 54.52 244 54.01 54.52 0
15-Feb-19 CRUDE100 MY19 54.91 55.5 54.91 55.5 0 54.91 55.5 0
15-Feb-19 CRUDE1000 AP19 54.92 54.92 54.92 54.92 0 0 54.92 0
15-Feb-19 CRUDE1000 MA19ID 54.63 54.63 53.26 54.52 16 54.01 54.52 0
15-Feb-19 GO100OZ AP19ID 1309 1316.7 1307 1315.4 12 1309.2 1315.4 0
15-Feb-19 GO100OZ JU19 1315.7 1321.9 1315.7 1321.9 0 1315.7 1321.9 0
15-Feb-19 GO100OZ MA19 1306.4 1312.7 1306.4 1312.7 0 1306.4 1312.7 0
15-Feb-19 GO10OZ AP19ID 1311 1317.2 1307.5 1315.4 195 1309.2 1315.4 0
15-Feb-19 GO10OZ JU19 1315.7 1321.9 1315.7 1321.9 0 1315.7 1321.9 0
15-Feb-19 GO10OZ MA19 1306.4 1312.7 1306.4 1312.7 0 1306.4 1312.7 0
15-Feb-19 GO1OZ AP19ID 1310.7 1316.7 1305.8 1315.4 256 1309.2 1315.4 0
15-Feb-19 GO1OZ JU19 1315.7 1321.9 1315.7 1321.9 0 1315.7 1321.9 0
15-Feb-19 GO1OZ MA19 1306.4 1312.7 1306.4 1312.7 0 1306.4 1312.7 0
15-Feb-19 GOLDAUDUSD AP19ID 0.7116 0.7116 0.7103 0.7103 4 0.709 0.7103 0
15-Feb-19 GOLDEURUSD AP19ID 1.1271 1.1293 1.1271 1.1293 1 1.1267 1.1293 0
15-Feb-19 GOLDGBPUSD AP19ID 1.2845 1.2845 1.2797 1.2797 15 1.2851 1.2797 0
15-Feb-19 GOLDUSDCAD AP19ID 1.3244 1.3297 1.3239 1.3297 12 1.3258 1.3297 0
15-Feb-19 GOLDUSDCHF AP19ID 1.009 1.009 1.0053 1.0053 0 1.009 1.0053 0
15-Feb-19 GOLDUSDJPY AP19ID 11.024 111.024 110.516 110.516 12 110.994 110.516 0
15-Feb-19 ICORN MA19 377.75 377.75 374.75 374.75 10 378.25 374.75 0
15-Feb-19 ISOYBEAN MA19 916 916 904.5 904.5 0 916 904.5 0
15-Feb-19 JPYEQTY1 MA19 21000 21000 20995 20995 1 21125 20995 0
15-Feb-19 JPYEQTY5 MA19 21125 21125 20995 20995 0 21125 20995 0
15-Feb-19 SL10 AP19 15.592 15.638 15.592 15.638 0 15.592 15.638 0
15-Feb-19 SL10 MA19ID 15.542 15.588 15.542 15.588 0 15.542 15.588 0
15-Feb-19 SL100OZ MA19ID 15.582 15.588 15.518 15.588 2 15.542 15.588 0
15-Feb-19 SL500OZ MA19ID 15.603 15.603 15.472 15.588 122 15.542 15.588 0
============================================================================================================