Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (April 3, 2020).
=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
2-Apr-20 CRUDE10 MY20 21.25 27.32 20.8 24.8 14,664 21.5 24.8 1,613
2-Apr-20 CRUDE100 MY20 21.09 27.06 20.83 24.8 2,988 21.5 24.8 373
2-Apr-20 GO1OZ JU20 1604.6 1645 1595 1638.6 1,572 1601.8 1638.6 303
2-Apr-20 CRUDE10 MY20ID 21.09 27.09 20.98 24.8 988 21.5 24.8 0
2-Apr-20 SL10 MY20 14.103 14.703 14.002 14.652 640 14.072 14.652 187
2-Apr-20 BRENT100 JU20 30.83 30.83 29.87 29.9 500 25.86 29.9 396
2-Apr-20 NSDQ100 JU20 7520 7646.25 7388 7626.5 471 7465 7626.5 33
2-Apr-20 CRUDE100 MY20ID 21.82 26.93 21.77 24.8 325 21.5 24.8 0
2-Apr-20 SP500 JU20 2470.5 2525.75 2429 2516.75 317 2456.75 2516.75 45
2-Apr-20 GO1OZ JU20ID 1596.9 1642.8 1596.9 1638.6 290 1601.8 1638.6 0
2-Apr-20 GO10OZ JU20 1605.2 1644.5 1595.8 1638.6 288 1601.8 1638.6 55
2-Apr-20 SL100OZ MY20 14.027 14.672 14.027 14.652 243 14.072 14.652 69
2-Apr-20 NGAS1K MY20 1.6 1.623 1.524 1.548 166 1.588 1.548 229
2-Apr-20 CRUDE1000 MY20 22.1 27.09 21.89 24.8 147 21.5 24.8 34
2-Apr-20 SL500OZ MY20 14.048 14.683 14.048 14.652 147 14.072 14.652 26
2-Apr-20 GOLDUSDCAD MY20 1.4139 1.4276 1.4085 1.4141 130 1.4172 1.4141 65
2-Apr-20 DJ JU20 21061 21292 20598 21292 118 20807 21292 24
2-Apr-20 BRENT1000 JU20 33.63 35.03 29.9 29.9 100 25.86 29.9 66
2-Apr-20 GOLDGBPUSD MY20 1.2381 1.247 1.2348 1.2407 96 1.2377 1.2407 39
2-Apr-20 GO10OZ JU20ID 1595.4 1642.8 1595.4 1638.6 64 1601.8 1638.6 0
2-Apr-20 GOLDAUDUSD MY20 0.6022 0.6068 0.6022 0.6068 60 0.6073 0.6068 56
2-Apr-20 SL500OZ MY20ID 14.031 14.652 14.031 14.652 48 14.072 14.652 0
2-Apr-20 GOLDEURUSD MY20 1.0943 1.0943 1.083 1.0861 43 1.0962 1.0861 17
2-Apr-20 GO100OZ JU20 1605.5 1641.7 1600 1638.6 40 1601.8 1638.6 12
2-Apr-20 COPPER MY20 2.1555 2.219 2.1555 2.219 38 2.17 2.219 27
2-Apr-20 PLATINUM5 JY20 716.6 732.7 716.6 730.7 37 718.6 730.7 8
2-Apr-20 JPYEQTY1 JU20 17785 18290 17770 18290 36 17810 18290 17
2-Apr-20 GOLDUSDJPY MY20 107.372 108.032 107.232 107.858 16 107.168 107.858 12
2-Apr-20 ICOTTON MY20 49.15 51.01 49.15 49.9 11 48.83 49.9 25
2-Apr-20 GO100OZ JU20ID 1632 1642.7 1624.8 1638.6 8 1601.8 1638.6 0
2-Apr-20 NGAS10K MY20 1.55 1.556 1.536 1.548 5 1.588 1.548 7
2-Apr-20 CRUDE1000 MY20ID 25.39 25.93 24.8 24.8 4 21.5 24.8 0
2-Apr-20 GOLDEURJPY MY20 116.986 117.143 116.764 117.143 4 117.475 117.143 1
2-Apr-20 SL10 MY20ID 14.541 14.656 14.541 14.652 4 14.072 14.652 0
2-Apr-20 SL100OZ MY20ID 14.286 14.652 14.286 14.652 4 14.072 14.652 0
2-Apr-20 BRENT10 JU20 29.1 29.9 29.1 29.9 2 25.86 29.9 9
2-Apr-20 GOLDUSDCHF MY20ID 0.9683 0.9737 0.9683 0.9737 2 0.9656 0.9737 0
2-Apr-20 ICOTTON50K MY20 48.75 50.09 48.75 49.9 2 48.83 49.9 0
2-Apr-20 IWHEAT MY20 552.25 552.25 543.25 543.25 2 549.25 543.25 3
2-Apr-20 GOLDEURCHF MY20 1.0561 1.0576 1.0561 1.0576 1 1.0584 1.0576 0
2-Apr-20 SL5000OZ MY20 14.602 14.652 14.602 14.652 1 14.072 14.652 2
2-Apr-20 COPPER25K MY20 2.17 2.219 2.17 2.219 0 2.17 2.219 2
2-Apr-20 CRUDE10 JU20 25.32 28.03 25.32 28.03 0 25.32 28.03 0
2-Apr-20 GO1OZ AU20 1602 1638.2 1602 1638.2 0 1602 1638.2 0
2-Apr-20 GO1OZ MY20 1596.6 1630.7 1596.6 1630.7 0 1596.6 1630.7 0
2-Apr-20 GOLD AP20 84099 85345 84099 85345 0 84099 85345 0
2-Apr-20 GOLD JU20 84142 85389 84142 85389 0 84142 85389 0
2-Apr-20 GOLD MY20 84117 85364 84117 85364 0 84117 85364 0
2-Apr-20 GOLDAUDCAD MY20 0.8608 0.8608 0.8579 0.8579 0 0.8608 0.8579 0
2-Apr-20 GOLDAUDJPY MY20 65.077 65.437 65.077 65.437 0 65.077 65.437 1
2-Apr-20 GOLDAUDUSD MY20ID 0.6073 0.6073 0.6068 0.6068 0 0.6073 0.6068 0
2-Apr-20 GOLDCHFJPY MY20 110.989 110.989 110.768 110.768 0 110.989 110.768 0
2-Apr-20 GOLDEURAUD MY20 1.8051 1.8051 1.7902 1.7902 0 1.8051 1.7902 0
2-Apr-20 GOLDEURCAD MY20 1.5536 1.5536 1.5358 1.5358 0 1.5536 1.5358 0
2-Apr-20 GOLDEURGBP MY20 0.8856 0.8856 0.8754 0.8754 0 0.8856 0.8754 2
2-Apr-20 GOLDEURUSD MY20ID 1.0962 1.0962 1.0861 1.0861 0 1.0962 1.0861 0
2-Apr-20 GOLDGBPCHF MY20 1.1953 1.2081 1.1953 1.2081 0 1.1953 1.2081 1
2-Apr-20 GOLDGBPJPY MY20 132.647 133.826 132.647 133.826 0 132.647 133.826 0
2-Apr-20 GOLDGBPUSD MY20ID 1.2377 1.2407 1.2377 1.2407 0 1.2377 1.2407 0
2-Apr-20 GOLDKILO AP20 84046 85292 84046 85292 0 84046 85292 0
2-Apr-20 GOLDKILO JU20 84089 85336 84089 85336 0 84089 85336 0
2-Apr-20 GOLDKILO MY20 84065 85311 84065 85311 0 84065 85311 0
2-Apr-20 GOLDUSDCAD MY20ID 1.4172 1.4172 1.4141 1.4141 0 1.4172 1.4141 0
2-Apr-20 GOLDUSDCHF MY20 0.9656 0.9737 0.9656 0.9737 0 0.9656 0.9737 1
2-Apr-20 GOLDUSDJPY MY20ID 107.168 107.858 107.168 107.858 0 107.168 107.858 0
2-Apr-20 ICORN MY20 335.5 335.5 334 334 0 335.5 334 0
2-Apr-20 IRRI6W 09AP20 3282 3282 3282 3282 0 0 3282 0
2-Apr-20 ISOYBEAN MY20 862.25 862.25 857.75 857.75 0 862.25 857.75 0
2-Apr-20 JPYEQTY5 JU20 17810 18290 17810 18290 0 17810 18290 2
2-Apr-20 PALMOLEIN MY20 5900 5900 5898 5898 0 5900 5898 0
2-Apr-20 PLATINUM50 JY20 718.6 730.7 718.6 730.7 0 718.6 730.7 1
2-Apr-20 RICEIRRI6 AP20 3289 3289 3288 3288 0 3289 3288 0
2-Apr-20 RICEIRRI6 JU20 3352 3352 3350 3350 0 3352 3350 0
=================================================================================================================