RECORDER REPORT
ISLAMABAD: Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (September 22, 2016).
======================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
======================================================================================================================================
21-Sep-16 CRUDE10 NO16 US$ Per Barrel 44.82 45.66 44.75 45.6 4,973 44.52 45.6 1,927
21-Sep-16 CRUDE100 NO16 US$ Per Barrel 44.82 45.62 44.72 45.6 1,653 44.52 45.6 1,787
21-Sep-16 GO100OZ OC16 US$ Per Troy Ounce 1314 1334.6 1314 1334.6 142 1313.9 1334.6 24
21-Sep-16 GO10OZ DE16 US$ Per Troy Ounce 1319 1340.6 1313.2 1338.8 64 1318.1 1338.8 43
21-Sep-16 GO10OZ OC16 US$ Per Troy Ounce 1314.5 1336.5 1307.2 1334.6 1,799 1313.9 1334.6 645
21-Sep-16 GO1OZ DE16 US$ Per Troy Ounce 1320 1341 1313 1338.8 1,246 1318.1 1338.8 425
21-Sep-16 GO1OZ OC16 US$ Per Troy Ounce 1315 1336.1 1307.2 1334.6 6,880 1313.9 1334.6 1,446
21-Sep-16 GOLDAUDUSD OC16 US$ 0.757 0.7629 0.757 0.7629 33 0.7557 0.7629 10
21-Sep-16 GOLDEURUSD OC16 US$ 1.1155 1.1192 1.1125 1.119 313 1.1153 1.119 210
21-Sep-16 GOLDGBPUSD OC16 US$ 1.2977 1.3042 1.2945 1.3031 781 1.2983 1.3031 694
21-Sep-16 GOLDUSDCAD OC16 CAD$ 1.318 1.3232 1.3102 1.3102 379 1.319 1.3102 127
21-Sep-16 GOLDUSDCHF OC16 CHF 0.9806 0.9806 0.9727 0.9738 11 0.9792 0.9738 6
21-Sep-16 GOLDUSDJPY OC16 JPY ¥ 101.75 102.8 100.35 100.38 3,714 101.729 100.375 641
21-Sep-16 ICOTTON DE16 US Cents Per Pound 70.39 72.01 70.33 71.6 72 70.19 71.6 21
21-Sep-16 ICOTTON OC16 US Cents Per Pound 70.82 71.79 70.82 71.79 0 70.82 71.79 3
21-Sep-16 SL10 DE16 US$ Per Troy Ounce 19.248 19.95 19.113 19.91 1,270 19.272 19.91 603
21-Sep-16 SL100OZ DE16 US$ Per Troy Ounce 19.278 19.922 19.108 19.91 606 19.272 19.91 507
21-Sep-16 SL500OZ DE16 US$ Per Troy Ounce 19.243 19.95 19.183 19.91 173 19.272 19.91 45
21-Sep-16 CRUDE10 DE16 US$ Per Barrel 45.12 46.15 45.12 46.15 0 45.12 46.15 0
21-Sep-16 CRUDE10 JA17 US$ Per Barrel 45.75 46.72 45.75 46.72 0 45.75 46.72 0
21-Sep-16 CRUDE100 DE16 US$ Per Barrel 45.12 46.15 45.12 46.15 0 45.12 46.15 0
21-Sep-16 CRUDE100 JA17 US$ Per Barrel 45.75 46.72 45.75 46.72 0 45.75 46.72 0
21-Sep-16 GO100OZ DE16 US$ Per Troy Ounce 1318.1 1338.8 1318.1 1338.8 0 1318.1 1338.8 0
21-Sep-16 GO100OZ NO16 US$ Per Troy Ounce 1315.9 1336.7 1315.9 1336.7 0 1315.9 1336.7 0
21-Sep-16 GO10OZ NO16 US$ Per Troy Ounce 1315.9 1336.7 1315.9 1336.7 0 1315.9 1336.7 0
21-Sep-16 GO1OZ NO16 US$ Per Troy Ounce 1315.9 1336.7 1315.9 1336.7 0 1315.9 1336.7 0
21-Sep-16 GOLD DE16 Per 10 Grams 45211 45211 45211 45211 0 0 45211 0
21-Sep-16 GOLD NO16 Per 10 Grams 44522 45194 44522 45194 0 44522 45194 0
21-Sep-16 GOLD OC16 Per 10 Grams 44511 45186 44511 45186 0 44511 45186 0
21-Sep-16 GOLDKILO DE16 Per 10 Grams 45177 45177 45177 45177 0 0 45177 0
21-Sep-16 GOLDKILO NO16 Per 10 Grams 44488 45161 44488 45161 0 44488 45161 0
21-Sep-16 GOLDKILO OC16 Per 10 Grams 44477 45152 44477 45152 0 44477 45152 0
21-Sep-16 IRRI6W 22SE16 Per 100 Kg 3451 3451 3351 3351 0 3451 3351 0
21-Sep-16 KIBOR3M DE16 Per Rs 100 93.84 93.88 93.84 93.88 0 93.84 93.88 0
21-Sep-16 MINIGOLD FRI Per 10 Grams 45754 46430 45754 46430 0 45754 46430 0
21-Sep-16 MINIGOLD MON Per 10 Grams 45762 46438 45762 46438 0 45762 46438 0
21-Sep-16 MINIGOLD THU Per 10 Grams 45746 45932 45746 45932 0 45746 45932 0
21-Sep-16 MINIGOLD TUE Per 10 Grams 45785 46462 45785 46462 0 45785 46462 0
21-Sep-16 MINIGOLD WED Per 10 Grams 45738 46470 45738 46470 0 45738 46470 0
21-Sep-16 MTOLAGOLD FRI Per Tola 53902 54744 53902 54744 0 53902 54744 0
21-Sep-16 MTOLAGOLD MON Per Tola 53908 54749 53908 54749 0 53908 54749 0
21-Sep-16 MTOLAGOLD THU Per Tola 53898 54118 53898 54118 0 53898 54118 0
21-Sep-16 MTOLAGOLD TUE Per Tola 53912 54754 53912 54754 0 53912 54754 0
21-Sep-16 MTOLAGOLD WED Per Tola 53889 54759 53889 54759 0 53889 54759 0
21-Sep-16 PALMOLEIN NO16 Per Maund 4255 4255 4254 4254 0 4255 4254 0
21-Sep-16 PALMOLEIN OC16 Per Maund 4234 4234 4234 4234 0 4234 4234 0
21-Sep-16 RICEIRRI6 NO16 Per 100 Kg 3483 3483 3381 3381 0 3483 3381 0
21-Sep-16 RICEIRRI6 OC16 Per 100 Kg 3466 3466 3365 3365 0 3466 3365 0
21-Sep-16 SL10 NO16 US$ Per Troy Ounce 19.232 19.87 19.232 19.87 0 19.232 19.87 0
21-Sep-16 SL10 OC16 US$ Per Troy Ounce 19.202 19.84 19.202 19.84 0 19.202 19.84 0
21-Sep-16 SL100OZ NO16 US$ Per Troy Ounce 19.232 19.87 19.232 19.87 0 19.232 19.87 0
21-Sep-16 SL100OZ OC16 US$ Per Troy Ounce 19.202 19.84 19.202 19.84 0 19.202 19.84 0
21-Sep-16 SL500OZ NO16 US$ Per Troy Ounce 19.232 19.87 19.232 19.87 0 19.232 19.87 0
21-Sep-16 SL500OZ OC16 US$ Per Troy Ounce 19.202 19.84 19.202 19.84 0 19.202 19.84 0
21-Sep-16 SUGAR NO16 Per Kg 56.37 56.37 56.36 56.36 0 56.37 56.36 0
21-Sep-16 SUGAR OC16 Per Kg 56.11 56.11 56.1 56.1 0 56.11 56.1 0
21-Sep-16 TGOLD100 DE16 Rs Per Tola 52696 52696 52696 52696 0 0 52696 0
21-Sep-16 TGOLD100 NO16 Rs Per Tola 51892 52675 51892 52675 0 51892 52675 0
21-Sep-16 TGOLD100 OC16 Rs Per Tola 51877 52665 51877 52665 0 51877 52665 0
21-Sep-16 TGOLD50 DE16 Rs Per Tola 52696 52696 52696 52696 0 0 52696 0
21-Sep-16 TGOLD50 NO16 Rs Per Tola 51892 52675 51892 52675 0 51892 52675 0
21-Sep-16 TGOLD50 OC16 Rs Per Tola 51877 52665 51877 52665 0 51877 52665 0
21-Sep-16 TOLAGOLD FRI Rs Per Tola 53902 54744 53902 54744 0 53902 54744 0
21-Sep-16 TOLAGOLD MON Rs Per Tola 53908 54749 53908 54749 0 53908 54749 0
21-Sep-16 TOLAGOLD THU Rs Per Tola 53601 54118 53601 54118 1 53898 54118 0
21-Sep-16 TOLAGOLD TUE Rs Per Tola 53912 54754 53912 54754 0 53912 54754 0
21-Sep-16 TOLAGOLD WED Rs Per Tola 53889 54759 53889 54759 0 53889 54759 0
21-Sep-16 WHEAT DE16 Per 100 Kg 3325 3325 3325 3325 0 0 3325 0
======================================================================================================================================
