BR - ePaper
Apr 21, 2017
Commodities and Shipping Page 18
Pakistan Mercantile Exchange - PMEX
Apr 21, 2017
RECORDER REPORT
ISLAMABAD: Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (April 20, 2017).
=========================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=========================================================================================================
19-Apr-17 CRUDE10 JU17 52.8 53.05 50.52 50.95 4,415 52.73 50.95 1,707
19-Apr-17 GO1OZ JU17 1290 1291 1275.8 1281.6 4,222 1291.8 1281.6 1,694
19-Apr-17 CRUDE100 JU17 52.76 53.02 50.52 50.95 1,199 52.73 50.95 1,599
19-Apr-17 SL100OZ MY17 18.263 18.26 18.087 18.142 305 18.288 18.142 674
19-Apr-17 COPPER MY17 2.535 2.56 2.4975 2.5273 324 2.5303 2.5273 592
19-Apr-17 GO10OZ JU17 1290 1291 1275.4 1281.6 502 1291.8 1281.6 493
19-Apr-17 GOLDUSDJPY JU17 108.59 109.2 108.48 108.84 335 108.427 108.84 419
19-Apr-17 SL10 MY17 18.243 18.26 18.098 18.142 216 18.288 18.142 387
19-Apr-17 GOLDGBPUSD JU17 1.2857 1.286 1.2772 1.2772 330 1.2841 1.2772 266
19-Apr-17 TOLAGOLD FRI 53000 53072 52456 52456 199 52878 52456 199
19-Apr-17 GOLDAUDUSD JU17 0.7532 0.753 0.749 0.7496 23 0.756 0.7496 143
19-Apr-17 SL500OZ MY17 18.182 18.22 18.117 18.142 18 18.288 18.142 127
19-Apr-17 GOLDUSDCAD JU17 1.3388 1.349 1.3388 1.348 94 1.3387 1.348 89
19-Apr-17 GOLDEURUSD JU17 1.072 1.073 1.0708 1.071 49 1.0731 1.071 54
19-Apr-17 GO100OZ JU17 1287.5 1288 1280.8 1281.6 14 1291.8 1281.6 26
19-Apr-17 BRENT10 JU17 54.77 55.1 52.65 53.03 55 54.78 53.03 20
19-Apr-17 TOLAGOLD MON 52999 53000 52460 52460 16 52883 52460 19
19-Apr-17 GOLDUSDCHF JU17 0.9968 0.999 0.996 0.9982 5 0.9961 0.9982 16
19-Apr-17 TOLAGOLD TUE 53000 53000 52466 52466 16 52888 52466 16
19-Apr-17 ICOTTON MY17 77.36 77.75 77.36 77.75 3 76.98 77.75 12
19-Apr-17 BRENT100 JU17 53.8 53.8 53.03 53.03 1 54.78 53.03 3
19-Apr-17 TOLAGOLD WED 53000 53000 52470 52470 2 52708 52470 2
19-Apr-17 CRUDE10 AU17 53.31 53.31 51.59 51.59 0 53.31 51.59 0
19-Apr-17 CRUDE10 JY17 53.06 53.06 51.3 51.3 0 53.06 51.3 0
19-Apr-17 CRUDE100 AU17 53.31 53.31 51.59 51.59 0 53.31 51.59 0
19-Apr-17 CRUDE100 JY17 53.06 53.06 51.3 51.3 0 53.06 51.3 0
19-Apr-17 GO100OZ AU17 1295 1295 1284.8 1284.8 0 1295 1284.8 0
19-Apr-17 GO100OZ MY17 1290.2 1290 1280 1280 0 1290.2 1280 0
19-Apr-17 GO10OZ AU17 1295 1295 1284.8 1284.8 0 1295 1284.8 0
19-Apr-17 GO10OZ MY17 1290.2 1290 1280 1280 0 1290.2 1280 0
19-Apr-17 GO1OZ AU17 1295 1295 1284.8 1284.8 0 1295 1284.8 0
19-Apr-17 GO1OZ MY17 1290.2 1290 1280 1280 0 1290.2 1280 0
19-Apr-17 GOLD JU17 44206 44206 43811 43811 0 44206 43811 0
19-Apr-17 GOLD JY17 43825 43825 43825 43825 0 0 43825 0
19-Apr-17 GOLD MY17 44192 44192 43801 43801 0 44192 43801 0
19-Apr-17 GOLDKILO JU17 44172 44172 43777 43777 0 44172 43777 0
19-Apr-17 GOLDKILO JY17 43791 43791 43791 43791 0 0 43791 0
19-Apr-17 GOLDKILO MY17 44158 44158 43767 43767 0 44158 43767 0
19-Apr-17 IRRI6W 20AP17 3276 3276 3276 3276 0 3276 3276 0
19-Apr-17 KIBOR3M JU17 93.93 93.95 93.93 93.95 0 93.93 93.95 0
19-Apr-17 MINIGOLD FRI 45440 45440 45037 45037 0 45440 45037 0
19-Apr-17 MINIGOLD MON 45448 45448 45045 45045 0 45448 45045 0
19-Apr-17 MINIGOLD THU 45433 45433 45149 45149 0 45433 45149 0
19-Apr-17 MINIGOLD TUE 45472 45472 45068 45068 0 45472 45068 0
19-Apr-17 MINIGOLD WED 45301 45301 45076 45076 0 45301 45076 0
19-Apr-17 MTOLAGOLD FRI 52878 52878 52456 52456 0 52878 52456 0
19-Apr-17 MTOLAGOLD MON 52883 52883 52460 52460 0 52883 52460 0
19-Apr-17 MTOLAGOLD THU 52873 52873 52594 52594 0 52873 52594 0
19-Apr-17 MTOLAGOLD TUE 52888 52888 52466 52466 0 52888 52466 0
19-Apr-17 MTOLAGOLD WED 52708 52708 52470 52470 0 52708 52470 0
19-Apr-17 PALMOLEIN MY17 4009 4009 4008 4008 0 4009 4008 0
19-Apr-17 RICEIRRI6 JU17 3308 3308 3307 3307 0 3308 3307 0
19-Apr-17 RICEIRRI6 MY17 3290 3290 3290 3290 0 3290 3290 0
19-Apr-17 SL10 JU17 18.328 18.33 18.182 18.182 0 18.328 18.182 0
19-Apr-17 SL10 JY17 18.366 18.37 18.217 18.217 0 18.366 18.217 0
19-Apr-17 SL100OZ JU17 18.328 18.33 18.182 18.182 0 18.328 18.182 0
19-Apr-17 SL100OZ JY17 18.366 18.37 18.217 18.217 0 18.366 18.217 0
19-Apr-17 SL500OZ JU17 18.328 18.33 18.182 18.182 0 18.328 18.182 0
=========================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.
