Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (September 27, 2019).
================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
26-Sep-19 GO1OZ DE19 1513.5 1519 1508 1512.2 1,761 1511.4 1512.2 766
26-Sep-19 CRUDE10 NO19 56.7 56.83 55.45 56.52 1,097 56.51 56.52 629
26-Sep-19 SL100OZ DE19 18.062 18.082 17.848 17.888 170 17.988 17.888 394
26-Sep-19 SL10 DE19 18.083 18.087 17.787 17.888 315 17.988 17.888 360
26-Sep-19 NGAS1K NO19 2.536 2.558 2.416 2.45 173 2.524 2.45 205
26-Sep-19 COPPER DE19 2.6075 2.617 2.5753 2.5753 18 2.611 2.5753 174
26-Sep-19 NSDQ100 DE19 7810 7840 7737.75 7782.75 434 7821.75 7782.75 174
26-Sep-19 SP500 DE19 2985.25 2993 2968.75 2979 50 2986.75 2979 118
26-Sep-19 GO10OZ DE19 1514.2 1519.4 1508 1512.2 295 1511.4 1512.2 111
26-Sep-19 CRUDE100 NO19 56.57 56.78 55.5 56.52 224 56.51 56.52 107
26-Sep-19 GOLDEURUSD NO19 1.0965 1.0967 1.091 1.092 109 1.0944 1.092 103
26-Sep-19 SL500OZ DE19 18.098 18.108 17.827 17.888 39 17.988 17.888 99
26-Sep-19 DJ DE19 26904 27040 26787 26877 68 26964 26877 66
26-Sep-19 GOLDEURGBP NO19 0.8872 0.8874 0.8864 0.8864 65 0.8859 0.8864 65
26-Sep-19 GOLDGBPUSD NO19 1.237 1.237 1.2309 1.2321 117 1.2353 1.2321 65
26-Sep-19 ICOTTON DE19 60.78 60.78 60 60 3 60.39 60 56
26-Sep-19 PLATINUM5 JA20 939.5 944 934.1 936.8 282 934.6 936.8 36
26-Sep-19 NGAS10K NO19 2.536 2.556 2.422 2.45 15 2.524 2.45 28
26-Sep-19 BRENT10 NO19 62.41 62.8 61.5 62.63 58 62.41 62.63 26
26-Sep-19 BRENT1000 DE19 61.45 61.64 61.45 61.64 0 61.45 61.64 25
26-Sep-19 GOLDAUDUSD NO19 0.6764 0.6768 0.6747 0.6747 18 0.6748 0.6747 23
26-Sep-19 BRENT100 NO19 62.67 62.67 62.63 62.63 1 62.41 62.63 8
26-Sep-19 GO100OZ DE19 1515 1516.3 1512.2 1512.2 3 1511.4 1512.2 8
26-Sep-19 PLATINUM50 JA20 939.4 942.6 935 936.8 17 934.6 936.8 6
26-Sep-19 GOLDGBPJPY NO19 133.091 133.091 132.577 132.85 22 133.155 132.85 5
26-Sep-19 BRENT10 DE19 61.6 61.8 61.12 61.64 36 61.45 61.64 4
26-Sep-19 BRENT100 DE19 61.45 61.64 61.45 61.64 0 61.45 61.64 4
26-Sep-19 CRUDE1000 NO19 55.86 56.55 55.86 56.52 3 56.51 56.52 4
26-Sep-19 GOLDAUDJPY NO19 72.671 72.746 72.671 72.746 4 72.737 72.746 4
26-Sep-19 GOLDUSDCHF NO19 0.9911 0.9941 0.9911 0.9938 7 0.992 0.9938 4
26-Sep-19 GOLDUSDJPY NO19 107.615 107.869 107.497 107.827 22 107.779 107.827 4
26-Sep-19 SL5000OZ DE19 17.943 18.057 17.888 17.888 5 17.988 17.888 4
26-Sep-19 GOLDEURCAD NO19 1.4535 1.4535 1.448 1.4494 6 1.4515 1.4494 3
26-Sep-19 GOLDEURJPY NO19 117.89 117.89 117.65 117.748 3 117.94 117.748 3
26-Sep-19 GOLDUSDCAD NO19 1.3249 1.3272 1.3239 1.3272 4 1.3263 1.3272 3
26-Sep-19 BRENT1000 NO19 62.41 62.63 62.41 62.63 0 62.41 62.63 2
26-Sep-19 GOLDCHFJPY NO19 108.25 108.5 108.25 108.491 2 108.633 108.491 2
26-Sep-19 PALDIUM100 DE19 1627.6 1637.6 1618.7 1637.6 3 1612.6 1637.6 2
26-Sep-19 TOLAGOLD MON 89756 89904 89756 89904 0 89756 89904 2
26-Sep-19 COPPER25K DE19 2.611 2.611 2.5753 2.5753 0 2.611 2.5753 1
26-Sep-19 TOLAGOLD WED 89766 89914 89766 89914 0 89766 89914 1
26-Sep-19 CRUDE10 DE19 56.3 56.69 56.3 56.69 0 56.3 56.69 0
26-Sep-19 CRUDE10 JA20 55.87 57.07 55.87 57.07 0 55.87 57.07 0
26-Sep-19 CRUDE10 NO19ID 56.42 56.76 55.51 56.52 50 56.51 56.52 0
26-Sep-19 CRUDE100 DE19 56.3 56.69 56.3 56.69 0 56.3 56.69 0
26-Sep-19 CRUDE100 JA20 55.87 57.07 55.87 57.07 0 55.87 57.07 0
26-Sep-19 CRUDE100 NO19ID 56.61 56.79 55.45 56.52 124 56.51 56.52 0
26-Sep-19 CRUDE1000 NO19ID 56.5 56.52 55.56 56.52 28 56.51 56.52 0
26-Sep-19 GO100OZ DE19ID 1509.5 1516.3 1508.5 1512.2 30 1511.4 1512.2 0
26-Sep-19 GO100OZ FE20 1517.8 1518.8 1517.8 1518.8 0 1517.8 1518.8 0
26-Sep-19 GO100OZ NO19 1508.5 1508.5 1508.5 1508.5 0 0 1508.5 0
26-Sep-19 GO10OZ DE19ID 1515.5 1517.5 1509.4 1512.2 58 1511.4 1512.2 0
26-Sep-19 GO10OZ FE20 1517.8 1518.8 1517.8 1518.8 0 1517.8 1518.8 0
26-Sep-19 GO10OZ NO19 1508.5 1508.5 1508.5 1508.5 0 0 1508.5 0
26-Sep-19 GO1OZ DE19ID 1515.8 1518.8 1510.4 1512.2 56 1511.4 1512.2 0
26-Sep-19 GO1OZ FE20 1517.8 1518.8 1517.8 1518.8 0 1517.8 1518.8 0
26-Sep-19 GO1OZ NO19 1508.5 1508.5 1508.5 1508.5 0 0 1508.5 0
26-Sep-19 GOLDEURCHF NO19 1.0858 1.0858 1.0853 1.0853 0 1.0858 1.0853 0
26-Sep-19 GOLDEURUSD NO19ID 1.0928 1.0962 1.092 1.092 12 1.0944 1.092 0
26-Sep-19 GOLDGBPCHF NO19 1.2257 1.2257 1.2245 1.2245 0 1.2257 1.2245 0
26-Sep-19 GOLDGBPUSD NO19ID 1.2346 1.2363 1.2321 1.2321 18 1.2353 1.2321 0
26-Sep-19 GOLDUSDCAD NO19ID 1.3263 1.3272 1.3263 1.3272 0 1.3263 1.3272 0
26-Sep-19 GOLDUSDCHF NO19ID 0.992 0.9938 0.992 0.9938 0 0.992 0.9938 0
26-Sep-19 GOLDUSDJPY NO19ID 107.68 107.827 107.68 107.827 2 107.779 107.827 0
26-Sep-19 ICORN DE19 374.5 374.5 371.25 371.25 0 374.5 371.25 0
26-Sep-19 SL10 DE19ID 18.082 18.082 17.858 17.888 29 17.988 17.888 0
26-Sep-19 SL10 MA20 18.118 18.118 18.018 18.018 0 18.118 18.018 0
26-Sep-19 SL10 NO19 17.838 17.838 17.838 17.838 0 0 17.838 0
26-Sep-19 SL100OZ DE19ID 18.082 18.082 17.827 17.888 82 17.988 17.888 0
26-Sep-19 SL100OZ MA20 18.118 18.118 18.018 18.018 0 18.118 18.018 0
26-Sep-19 SL100OZ NO19 17.838 17.838 17.838 17.838 0 0 17.838 0
26-Sep-19 SL5000OZ DE19ID 17.978 17.978 17.888 17.888 2 17.988 17.888 0
26-Sep-19 SL500OZ DE19ID 17.973 18.038 17.818 17.888 28 17.988 17.888 0
================================================================================================================