Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Friday (April 17, 2020).
=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
16-Apr-20 CRUDE10 MY20 20.5 20.53 19.46 19.66 3,836 20.19 19.66 6,603
16-Apr-20 GO1OZ JU20 1743.1 1767.8 1723 1734.9 2,953 1742.3 1734.9 344
16-Apr-20 NSDQ100 JU20 8554 8840.75 8504.5 8792 628 8577 8792 157
16-Apr-20 SP500 JU20 2749.25 2822 2749 2808 544 2769.5 2808 176
16-Apr-20 CRUDE100 MY20 20.51 20.53 19.5 19.66 528 20.19 19.66 1,010
16-Apr-20 SL10 MY20 15.622 15.902 15.447 15.692 447 15.638 15.692 159
16-Apr-20 GO10OZ JU20 1743.1 1766.9 1723.1 1734.9 344 1742.3 1734.9 81
16-Apr-20 CRUDE10 MY20ID 20.43 20.51 19.49 19.66 271 20.19 19.66 0
16-Apr-20 NGAS1K MY20 1.593 1.718 1.56 1.686 217 1.59 1.686 94
16-Apr-20 PLATINUM5 JY20 800.4 819.1 782.3 803.3 159 803 803.3 30
16-Apr-20 GO1OZ JU20ID 1743.4 1767.2 1727 1734.9 153 1742.3 1734.9 0
16-Apr-20 SL100OZ MY20 15.612 15.873 15.447 15.692 146 15.638 15.692 51
16-Apr-20 SL500OZ MY20 15.628 15.913 15.473 15.692 117 15.638 15.692 24
16-Apr-20 SL500OZ MY20ID 15.586 15.896 15.586 15.692 82 15.638 15.692 0
16-Apr-20 GOLDAUDUSD MY20 0.6292 0.6314 0.6275 0.6309 71 0.6319 0.6309 16
16-Apr-20 GOLDEURUSD MY20 1.0881 1.0896 1.0824 1.0831 64 1.0912 1.0831 25
16-Apr-20 GOLDGBPUSD MY20ID 1.2508 1.2508 1.2447 1.2447 53 1.253 1.2447 0
16-Apr-20 SL10 MY20ID 15.599 15.824 15.494 15.692 47 15.638 15.692 0
16-Apr-20 GOLDUSDCAD MY20 1.4124 1.4175 1.4085 1.4124 41 1.4108 1.4124 5
16-Apr-20 CRUDE1000 MY20 20.4 20.4 19.5 19.66 26 20.19 19.66 32
16-Apr-20 GOLDUSDJPY MY20 107.841 108.041 107.644 107.84 25 107.466 107.84 16
16-Apr-20 DJ JU20 23161 23668 23102 23578 23 23345 23578 9
16-Apr-20 GO10OZ JU20ID 1741.3 1767.5 1726.4 1734.9 23 1742.3 1734.9 0
16-Apr-20 GO100OZ JU20 1755 1760.7 1725 1734.9 19 1742.3 1734.9 3
16-Apr-20 CRUDE10 JU20 20.8 26.58 20.8 26.58 18 27.11 26.58 15
16-Apr-20 GOLDGBPUSD MY20 1.2507 1.2507 1.242 1.2447 18 1.253 1.2447 30
16-Apr-20 CRUDE100 MY20ID 19.92 19.98 19.6 19.66 14 20.19 19.66 0
16-Apr-20 GOLDCHFJPY MY20 111.026 111.151 111.026 111.144 5 111.401 111.144 0
16-Apr-20 GOLDEURJPY MY20 117.324 117.35 116.782 116.801 4 117.247 116.801 1
16-Apr-20 IWHEAT MY20 537 537 533 533 3 539.25 533 3
16-Apr-20 COPPER MY20 2.299 2.305 2.299 2.305 2 2.298 2.305 45
16-Apr-20 GOLDAUDCAD MY20 0.8907 0.8923 0.8907 0.891 2 0.8914 0.891 2
16-Apr-20 GOLDAUDJPY MY20 67.905 68.027 67.785 68.027 2 67.906 68.027 0
16-Apr-20 GOLDUSDCAD MY20ID 1.4123 1.4124 1.4123 1.4124 2 1.4108 1.4124 0
16-Apr-20 GOLDUSDCHF MY20ID 0.9668 0.9703 0.9658 0.9703 2 0.9648 0.9703 0
16-Apr-20 ICOTTON MY20 52.87 52.98 52.87 52.98 2 52.68 52.98 9
16-Apr-20 PLATINUM50 JY20 813.9 819.1 803.3 803.3 2 803 803.3 4
16-Apr-20 GOLDGBPJPY MY20 133.933 134.24 133.933 134.24 1 134.653 134.24 1
16-Apr-20 GOLDUSDCHF MY20 0.9687 0.9703 0.9687 0.9703 1 0.9648 0.9703 5
16-Apr-20 NGAS10K MY20 1.697 1.697 1.686 1.686 1 1.59 1.686 3
16-Apr-20 BRENT10 JU20 27.94 28.36 27.94 28.36 0 27.94 28.36 6
16-Apr-20 BRENT100 JU20 27.94 28.36 27.94 28.36 0 27.94 28.36 196
16-Apr-20 BRENT1000 JU20 27.94 28.36 27.94 28.36 0 27.94 28.36 16
16-Apr-20 COPPER25K MY20 2.298 2.305 2.298 2.305 0 2.298 2.305 17
16-Apr-20 GO1OZ AU20 1743.5 1743.5 1735.3 1735.3 0 1743.5 1735.3 0
16-Apr-20 GO1OZ MY20 1732.6 1732.6 1724.9 1724.9 0 1732.6 1724.9 0
16-Apr-20 GOLD JU20 91706 92551 91706 92551 0 91706 92551 0
16-Apr-20 GOLD JY20 91735 92580 91735 92580 0 91735 92580 0
16-Apr-20 GOLD MY20 91689 92534 91689 92534 0 91689 92534 0
16-Apr-20 GOLDAUDUSD MY20ID 0.6319 0.6319 0.6309 0.6309 0 0.6319 0.6309 0
16-Apr-20 GOLDEURAUD MY20 1.7267 1.7267 1.7169 1.7169 0 1.7267 1.7169 1
16-Apr-20 GOLDEURCAD MY20 1.5392 1.5392 1.5298 1.5298 0 1.5392 1.5298 0
16-Apr-20 GOLDEURCHF MY20 1.0526 1.0526 1.051 1.051 0 1.0526 1.051 0
16-Apr-20 GOLDEURGBP MY20 0.8708 0.8708 0.8703 0.8703 0 0.8708 0.8703 4
16-Apr-20 GOLDEURUSD MY20ID 1.0912 1.0912 1.0831 1.0831 0 1.0912 1.0831 0
16-Apr-20 GOLDGBPCHF MY20 1.2087 1.2087 1.2079 1.2079 0 1.2087 1.2079 1
16-Apr-20 GOLDUSDJPY MY20ID 107.466 107.84 107.466 107.84 0 107.466 107.84 0
16-Apr-20 ICORN MY20 321.25 321.25 320.75 320.75 0 321.25 320.75 1
16-Apr-20 ICOTTON50K MY20 52.68 52.98 52.68 52.98 0 52.68 52.98 0
16-Apr-20 ISOYBEAN MY20 847.25 847.25 838.25 838.25 0 847.25 838.25 0
16-Apr-20 JPYEQTY1 JU20 19390 19400 19390 19400 0 19390 19400 0
16-Apr-20 JPYEQTY5 JU20 19390 19400 19390 19400 0 19390 19400 1
16-Apr-20 PALDIUM100 JU20 2137.4 2137.4 2124.9 2124.9 0 2137.4 2124.9 1
16-Apr-20 SL10 JU20 15.728 15.782 15.728 15.782 0 15.728 15.782 0
16-Apr-20 SL10 JY20 15.808 15.842 15.808 15.842 0 15.808 15.842 0
16-Apr-20 SL100OZ JU20 15.728 15.782 15.728 15.782 0 15.728 15.782 0
16-Apr-20 SL100OZ JY20 15.808 15.842 15.808 15.842 0 15.808 15.842 0
16-Apr-20 SL100OZ MY20ID 15.638 15.692 15.638 15.692 0 15.638 15.692 0
16-Apr-20 SL5000OZ JY20 15.783 15.842 15.783 15.842 0 15.783 15.842 0
16-Apr-20 SL5000OZ MY20 15.638 15.692 15.638 15.692 0 15.638 15.692 1
16-Apr-20 SL5000OZ MY20ID 15.638 15.692 15.638 15.692 0 15.638 15.692 0
16-Apr-20 SL500OZ JU20 15.728 15.782 15.728 15.782 0 15.728 15.782 0
16-Apr-20 SL500OZ JY20 15.808 15.842 15.808 15.842 0 15.808 15.842 0
=================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.