Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (October 18, 2019).
===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
17-Oct-19 CRUDE10 NO19 52.9 54.17 52.68 54.01 1,742 53.1 54.01 742
17-Oct-19 GO1OZ DE19 1493.3 1501 1487.4 1495.9 1,790 1493.6 1495.9 671
17-Oct-19 NSDQ100 DE19 7950.25 7992 7924.75 7953 261 7951.25 7953 412
17-Oct-19 SL100OZ DE19 17.363 17.652 17.363 17.58 186 17.41 17.58 402
17-Oct-19 NGAS1K NO19 2.3 2.361 2.295 2.318 133 2.288 2.318 341
17-Oct-19 SL10 DE19 17.432 17.652 17.348 17.58 516 17.41 17.58 300
17-Oct-19 GOLDGBPUSD NO19 1.2825 1.2985 1.2753 1.2891 1,089 1.2827 1.2891 203
17-Oct-19 GO10OZ DE19 1495 1501.2 1488.1 1495.9 622 1493.6 1495.9 186
17-Oct-19 BRENT10 DE19 58.95 59.94 58.74 59.92 55 59.18 59.92 177
17-Oct-19 SP500 DE19 2991 3006.25 2991 2998 50 2992.25 2998 174
17-Oct-19 CRUDE100 NO19 52.76 54.17 52.67 54.01 380 53.1 54.01 149
17-Oct-19 CRUDE10 DE19 52.95 54.23 52.8 54.12 306 53.17 54.12 88
17-Oct-19 PLATINUM5 JA20 890.6 894 885 892.2 232 890.2 892.2 77
17-Oct-19 GOLDEURUSD NO19 1.108 1.1135 1.1069 1.1127 204 1.1075 1.1127 71
17-Oct-19 DJ DE19 26901 27065 26895 26996 25 26944 26996 67
17-Oct-19 SL500OZ DE19 17.438 17.638 17.427 17.58 47 17.41 17.58 50
17-Oct-19 CRUDE100 DE19 53.1 54.2 52.75 54.12 68 53.17 54.12 46
17-Oct-19 COPPER DE19 2.586 2.615 2.5835 2.6 43 2.5868 2.6 40
17-Oct-19 GOLDEURGBP NO19 0.8665 0.8683 0.859 0.8632 45 0.8633 0.8632 40
17-Oct-19 NGAS10K NO19 2.288 2.318 2.288 2.318 0 2.288 2.318 34
17-Oct-19 GOLDUSDJPY NO19 108.761 108.851 108.54 108.631 23 108.761 108.631 32
17-Oct-19 BRENT1000 DE19 58.95 59.92 58.95 59.92 4 59.18 59.92 25
17-Oct-19 ICOTTON DE19 64.6 65.05 64.29 64.39 8 64.43 64.39 15
17-Oct-19 GOLDAUDUSD NO19 0.678 0.6833 0.678 0.6829 25 0.676 0.6829 14
17-Oct-19 GOLDUSDCAD NO19 1.3173 1.3173 1.3135 1.3135 9 1.3197 1.3135 14
17-Oct-19 BRENT100 DE19 59.25 59.93 59 59.92 6 59.18 59.92 13
17-Oct-19 PLATINUM50 JA20 889.3 892.2 886.7 892.2 3 890.2 892.2 11
17-Oct-19 CRUDE1000 NO19 52.85 54.01 52.85 54.01 7 53.1 54.01 9
17-Oct-19 GO100OZ DE19 1492.9 1497 1490.6 1495.9 22 1493.6 1495.9 9
17-Oct-19 GOLDGBPJPY NO19 138.796 141.3527 138.796 140.028 37 139.504 140.028 9
17-Oct-19 GOLDUSDCHF NO19 0.9936 0.9943 0.9878 0.9878 4 0.995 0.9878 8
17-Oct-19 PALDIUM100 DE19 1733.8 1733.8 1730.1 1730.1 0 1733.8 1730.1 7
17-Oct-19 SL5000OZ DE19 17.632 17.638 17.58 17.58 3 17.41 17.58 4
17-Oct-19 COPPER25K DE19 2.588 2.6 2.588 2.6 1 2.5868 2.6 3
17-Oct-19 GOLDAUDCAD NO19 0.895 0.897 0.895 0.897 1 0.8922 0.897 3
17-Oct-19 GOLDEURJPY NO19 120.477 120.866 120.477 120.866 1 120.435 120.866 2
17-Oct-19 ICOTTON50K DE19 64.43 64.43 64.39 64.39 0 64.43 64.39 2
17-Oct-19 CRUDE1000 DE19 54.11 54.12 54.11 54.12 1 53.17 54.12 1
17-Oct-19 GOLDAUDJPY NO19 73.844 74.337 73.733 74.18 14 73.528 74.18 1
17-Oct-19 GOLDCHFJPY NO19 109.481 109.973 109.481 109.973 1 109.306 109.973 1
17-Oct-19 GOLDEURAUD NO19 1.6339 1.6339 1.6286 1.6294 4 1.638 1.6294 1
17-Oct-19 GOLDEURCAD NO19 1.4614 1.4616 1.4614 1.4616 0 1.4614 1.4616 1
17-Oct-19 JPYEQTY1 DE19 22535 22540 22535 22540 0 22535 22540 1
17-Oct-19 CRUDE10 JA20 53.2 54.16 53.2 54.16 0 53.2 54.16 0
17-Oct-19 CRUDE10 NO19ID 53.34 54.09 53.34 54.01 15 53.1 54.01 0
17-Oct-19 CRUDE100 JA20 53.2 54.16 53.2 54.16 0 53.2 54.16 0
17-Oct-19 CRUDE100 NO19ID 52.86 54.01 52.86 54.01 30 53.1 54.01 0
17-Oct-19 CRUDE1000 NO19ID 53.1 54.01 53.1 54.01 0 53.1 54.01 0
17-Oct-19 GO100OZ DE19ID 1493.6 1495.9 1493.6 1495.9 0 1493.6 1495.9 0
17-Oct-19 GO100OZ FE20 1500.3 1502.8 1500.3 1502.8 0 1500.3 1502.8 0
17-Oct-19 GO100OZ NO19 1489.7 1491.9 1489.7 1491.9 0 1489.7 1491.9 0
17-Oct-19 GO10OZ DE19ID 1494.3 1499.9 1488.4 1495.9 76 1493.6 1495.9 0
17-Oct-19 GO10OZ FE20 1500.3 1502.8 1500.3 1502.8 0 1500.3 1502.8 0
17-Oct-19 GO10OZ NO19 1489.7 1491.9 1489.7 1491.9 0 1489.7 1491.9 0
17-Oct-19 GO1OZ DE19ID 1493 1500.1 1488.5 1495.9 92 1493.6 1495.9 0
17-Oct-19 GO1OZ FE20 1500.3 1502.8 1500.3 1502.8 0 1500.3 1502.8 0
17-Oct-19 GO1OZ NO19 1489.7 1491.9 1489.7 1491.9 0 1489.7 1491.9 0
17-Oct-19 GOLDAUDUSD NO19ID 0.6831 0.6831 0.6815 0.6829 3 0.676 0.6829 0
17-Oct-19 GOLDEURCHF NO19 1.0998 1.0998 1.0991 1.0991 1 1.1019 1.0991 0
17-Oct-19 GOLDEURUSD NO19ID 1.108 1.1129 1.1078 1.1127 52 1.1075 1.1127 0
17-Oct-19 GOLDGBPCHF NO19 1.2763 1.2763 1.2733 1.2733 0 1.2763 1.2733 0
17-Oct-19 GOLDGBPUSD NO19ID 1.2753 1.294 1.2753 1.2891 78 1.2827 1.2891 0
17-Oct-19 GOLDUSDCHF NO19ID 0.9926 0.9926 0.9871 0.9878 4 0.995 0.9878 0
17-Oct-19 GOLDUSDJPY NO19ID 108.698 108.698 108.631 108.631 1 108.761 108.631 0
17-Oct-19 ICORN DE19 392 394.5 392 394.5 0 392 394.5 0
17-Oct-19 ISOYBEAN NO19 930 932 930 932 0 930 932 0
17-Oct-19 IWHEAT DE19 514.5 525.5 514.5 525.5 2 512.25 525.5 0
17-Oct-19 SL10 DE19ID 17.554 17.611 17.554 17.58 2 17.41 17.58 0
17-Oct-19 SL100OZ DE19ID 17.629 17.641 17.58 17.58 4 17.41 17.58 0
17-Oct-19 SL100OZ MA20 17.55 17.72 17.55 17.72 0 17.55 17.72 0
17-Oct-19 SL100OZ NO19 17.36 17.53 17.36 17.53 0 17.36 17.53 0
17-Oct-19 SL5000OZ DE19ID 17.41 17.58 17.41 17.58 0 17.41 17.58 0
17-Oct-19 SL500OZ DE19ID 17.429 17.674 17.429 17.58 60 17.41 17.58 0
===============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.