Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (February 21, 2019).
==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
21-Feb-19 GO1OZ AP19 1344.1 1349.8 1340 1341.2 1,991 1344.2 1341.2 2,966
21-Feb-19 CRUDE10 AP19 56.28 57.61 55.8 57.27 2,468 56.39 57.27 1,155
21-Feb-19 SL10 MA19 15.982 16.183 15.962 16.038 1,102 15.968 16.038 530
21-Feb-19 SL100OZ MA19 16.053 16.153 15.987 16.038 172 15.968 16.038 332
21-Feb-19 CRUDE100 AP19 56.52 57.53 55.8 57.27 662 56.39 57.27 297
21-Feb-19 GO10OZ AP19 1344.8 1349.2 1340 1341.2 408 1344.2 1341.2 203
21-Feb-19 NSDQ100 MA19 7078.5 7102.5 7032.75 7074.75 1,866 7070.25 7074.75 162
21-Feb-19 SP500 MA19 2781 2787.5 2774.25 2787.5 101 2779 2787.5 160
21-Feb-19 NGAS1K MA19 2.652 2.684 2.641 2.641 55 2.656 2.641 157
21-Feb-19 GOLDUSDJPY AP19 110.72 110.892 110.642 110.892 103 110.573 110.892 145
21-Feb-19 PLATINUM5 AP19 823 835.6 821 829.7 506 821.6 829.7 143
21-Feb-19 COPPER MA19 2.875 2.9255 2.874 2.916 37 2.873 2.916 124
21-Feb-19 GOLDGBPJPY AP19 144.711 145.006 144.145 144.664 117 144.417 144.664 99
21-Feb-19 GOLDEURUSD AP19 1.1347 1.137 1.133 1.1337 159 1.1341 1.1337 90
21-Feb-19 SL500OZ MA19 16.04 16.188 15.962 16.038 127 15.968 16.038 69
21-Feb-19 ICOTTON MA19 70.75 70.75 70.27 70.27 3 70.32 70.27 60
21-Feb-19 BRENT10 AP19 66.45 67.3 65.81 67.14 42 66.44 67.14 55
21-Feb-19 GO100OZ AP19 1346 1349.4 1339.7 1341.2 98 1344.2 1341.2 53
21-Feb-19 DJ MA19 25883 25970 25846 25970 24 25886 25970 50
21-Feb-19 GOLDGBPUSD AP19 1.3077 1.3103 1.3017 1.3046 152 1.3061 1.3046 40
21-Feb-19 PLATINUM50 AP19 824.7 834.4 824.5 829.7 17 821.6 829.7 33
21-Feb-19 GOLDUSDCHF AP19 1.0014 1.0014 0.9989 1.001 7 1.001 1.001 24
21-Feb-19 GOLDAUDUSD AP19 0.7162 0.718 0.7158 0.7162 5 0.7165 0.7162 20
21-Feb-19 GOLDGBPCHF AP19 1.3058 1.3063 1.3035 1.3058 34 1.3077 1.3058 20
21-Feb-19 GOLDUSDCAD AP19 1.32 1.321 1.3158 1.3178 16 1.3212 1.3178 13
21-Feb-19 ICOTTON MY19 72.42 72.42 72.21 72.21 1 72.05 72.21 11
21-Feb-19 GOLDEURGBP AP19 0.8706 0.8706 0.8686 0.869 7 0.8683 0.869 7
21-Feb-19 CRUDE1000 AP19 56.36 57.36 55.95 57.27 32 56.39 57.27 5
21-Feb-19 GOLDEURCHF AP19 1.1354 1.1354 1.1348 1.1348 0 1.1354 1.1348 5
21-Feb-19 MTOLAGOLD WED 72180 72180 71392 71392 5 70894 71392 5
21-Feb-19 NGAS10K MA19 2.681 2.681 2.641 2.641 2 2.656 2.641 5
21-Feb-19 GOLDEURCAD AP19 1.4983 1.4983 1.4939 1.4939 0 1.4983 1.4939 4
21-Feb-19 GOLDEURJPY AP19 125.655 125.714 125.537 125.714 2 125.395 125.714 4
21-Feb-19 ICOTTON50K MA19 70.32 70.32 70.27 70.27 0 70.32 70.27 4
21-Feb-19 PALDIUM100 MA19 1459.5 1468.2 1456.6 1462 6 1454.4 1462 4
21-Feb-19 BRENT100 AP19 66.35 67.14 66.35 67.14 3 66.44 67.14 3
21-Feb-19 GOLDAUDCAD AP19 0.943 0.9439 0.943 0.9439 2 0.9465 0.9439 3
21-Feb-19 GOLDCHFJPY AP19 110.738 110.856 110.628 110.784 5 110.44 110.784 3
21-Feb-19 COPPER25K MA19 2.8795 2.916 2.8795 2.916 1 2.873 2.916 2
21-Feb-19 GOLDEURAUD AP19 1.5858 1.5858 1.5823 1.5828 4 1.583 1.5828 2
21-Feb-19 JPYEQTY1 MA19 21385 21420 21385 21420 1 21320 21420 1
21-Feb-19 SL5000OZ MA19 16.003 16.038 16.003 16.038 3 15.968 16.038 1
21-Feb-19 BRENT1000 AP19 66.44 67.14 66.44 67.14 0 66.44 67.14 0
21-Feb-19 CRUDE10 AP19ID 56.34 57.46 55.99 57.27 97 56.39 57.27 0
21-Feb-19 CRUDE100 AP19ID 56.02 57.56 56 57.27 74 56.39 57.27 0
21-Feb-19 CRUDE1000 AP19ID 56.44 57.46 55.83 57.27 49 56.39 57.27 0
21-Feb-19 GO100OZ AP19ID 1348 1348.5 1340.6 1341.2 30 1344.2 1341.2 0
21-Feb-19 GO10OZ AP19ID 1346.7 1347.8 1341.2 1341.2 35 1344.2 1341.2 0
21-Feb-19 GO1OZ AP19ID 1346.5 1348.5 1341.2 1341.2 69 1344.2 1341.2 0
21-Feb-19 GOLDAUDJPY AP19 79.432 79.432 79.355 79.422 4 79.216 79.422 0
21-Feb-19 GOLDAUDUSD AP19ID 0.7165 0.7165 0.7162 0.7162 0 0.7165 0.7162 0
21-Feb-19 GOLDEURUSD AP19ID 1.137 1.1371 1.1337 1.1337 60 1.1341 1.1337 0
21-Feb-19 GOLDGBPUSD AP19ID 1.3031 1.31 1.3031 1.3046 11 1.3061 1.3046 0
21-Feb-19 GOLDUSDCAD AP19ID 1.3212 1.3212 1.3178 1.3178 0 1.3212 1.3178 0
21-Feb-19 GOLDUSDCHF AP19ID 1.001 1.001 1.001 1.001 0 1.001 1.001 0
21-Feb-19 GOLDUSDJPY AP19ID 110.853 110.892 110.792 110.892 4 110.573 110.892 0
21-Feb-19 ICOTTON50K MY19 72.05 72.21 72.05 72.21 0 72.05 72.21 0
21-Feb-19 JPYEQTY5 MA19 21320 21420 21320 21420 0 21320 21420 0
21-Feb-19 NGAS10K AP19 2.673 2.673 2.673 2.673 0 0 2.673 0
21-Feb-19 NGAS1K AP19 2.673 2.673 2.673 2.673 0 0 2.673 0
21-Feb-19 SL10 MA19ID 16.003 16.127 16.003 16.038 163 15.968 16.038 0
21-Feb-19 SL100OZ MA19ID 16.107 16.117 16.038 16.038 30 15.968 16.038 0
21-Feb-19 SL5000OZ MA19ID 15.982 16.127 15.982 16.038 6 15.968 16.038 0
21-Feb-19 SL500OZ MA19ID 15.992 16.137 15.992 16.038 109 15.968 16.038 0
==================================================================================================================