BR - ePaper
Nov 03, 2017
Commodities and Shipping Page 18
Pakistan Mercantile Exchange - PMEX
Nov 03, 2017
RECORDER REPORT
ISLAMABAD: Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (November 02, 2017).
================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
01-Nov-17 GO1OZ DE17 1269.2 1281.8 1268.9 1275.8 5,648 1271.6 1275.8 2,695
01-Nov-17 CRUDE10 DE17 54.6 55.24 53.88 54.28 2,099 54.68 54.28 2,382
01-Nov-17 SL10 DE17 16.722 17.2 16.717 17.142 863 16.712 17.142 1,104
01-Nov-17 SNP500 DE17 2580 2585 2574.75 2575.5 96 2573 2575.5 737
01-Nov-17 SL100OZ DE17 16.733 17.193 16.733 17.142 401 16.712 17.142 650
01-Nov-17 CRUDE100 DE17 54.7 55.2 53.91 54.28 633 54.68 54.28 596
01-Nov-17 GO10OZ DE17 1269 1282 1269 1275.8 1,049 1271.6 1275.8 510
01-Nov-17 GOLDUSDJPY DE17 113.802 114.271 113.743 114.122 432 113.672 114.122 232
01-Nov-17 DJIA DE17 23364 23456 23341 23373 62 23325 23373 172
01-Nov-17 GOLDEURUSD DE17 1.1643 1.1655 1.1611 1.162 92 1.1646 1.162 162
01-Nov-17 COPPER DE17 3.1245 3.18 3.1245 3.142 219 3.113 3.142 155
01-Nov-17 NGAS1K DE17 2.907 2.923 2.85 2.898 104 2.909 2.898 153
01-Nov-17 NSDQ100 DE17 6264.5 6282.75 6228 6246.75 239 6248.75 6246.75 105
01-Nov-17 SL500OZ DE17 16.752 17.192 16.752 17.142 231 16.712 17.142 96
01-Nov-17 GOLDGBPUSD DE17 1.3293 1.3316 1.3243 1.3247 364 1.3284 1.3247 86
01-Nov-17 GOLDUSDCAD DE17 1.2903 1.2903 1.2862 1.2868 22 1.2892 1.2868 82
01-Nov-17 BRENT10 JA18 61.25 61.67 60.2 60.46 105 61.08 60.46 71
01-Nov-17 PLATINUM5 JA18 923 939 923 935 341 921.4 935 68
01-Nov-17 GO100OZ DE17 1269.9 1281.2 1269.7 1275.8 132 1271.6 1275.8 32
01-Nov-17 CRUDE1000 DE17 54.63 55.09 53.93 54.28 119 54.68 54.28 23
01-Nov-17 GOLDUSDCHF DE17 0.9995 1.0029 0.9995 1.0029 4 0.9975 1.0029 22
01-Nov-17 BRENT100 JA18 61.38 61.5 60.05 60.46 13 61.08 60.46 14
01-Nov-17 GOLDAUDUSD DE17 0.7667 0.7678 0.7667 0.7678 3 0.7654 0.7678 13
01-Nov-17 PLATINUM50 JA18 929.2 938.3 929.1 935 27 921.4 935 7
01-Nov-17 BRENT1000 JA18 61.6 61.6 60.46 60.46 4 61.08 60.46 6
01-Nov-17 SL5000OZ DE17 16.712 17.142 16.712 17.142 0 16.712 17.142 3
01-Nov-17 GOLDGBPJPY DE17 151.694 151.902 151.09 151.181 28 151.004 151.181 2
01-Nov-17 COPPER25K DE17 3.144 3.1745 3.1385 3.142 28 3.113 3.142 1
01-Nov-17 GOLDEURJPY DE17 132.566 132.633 132.543 132.633 2 132.386 132.633 1
01-Nov-17 CRUDE10 FE18 54.96 54.96 54.6 54.6 0 54.96 54.6 0
01-Nov-17 CRUDE10 JA18 54.87 54.87 54.5 54.5 0 54.87 54.5 0
01-Nov-17 CRUDE100 FE18 54.96 54.96 54.6 54.6 0 54.96 54.6 0
01-Nov-17 CRUDE100 JA18 54.87 54.87 54.5 54.5 0 54.87 54.5 0
01-Nov-17 GO100OZ FE18 1275.8 1279.9 1275.8 1279.9 0 1275.8 1279.9 0
01-Nov-17 GO100OZ JA18 1273.7 1277.9 1273.7 1277.9 0 1273.7 1277.9 0
01-Nov-17 GO10OZ FE18 1275.8 1279.9 1275.8 1279.9 0 1275.8 1279.9 0
01-Nov-17 GO10OZ JA18 1273.7 1277.9 1273.7 1277.9 0 1273.7 1277.9 0
01-Nov-17 GO1OZ FE18 1275.8 1279.9 1275.8 1279.9 0 1275.8 1279.9 0
01-Nov-17 GO1OZ JA18 1273.7 1277.9 1273.7 1277.9 0 1273.7 1277.9 0
01-Nov-17 GOLD DE17 44030 44175 44030 44175 0 44030 44175 0
01-Nov-17 GOLD JA18 44043 44188 44043 44188 0 44043 44188 0
01-Nov-17 GOLD NO17 44020 44165 44020 44165 0 44020 44165 0
01-Nov-17 GOLDEURGBP DE17 0.8767 0.8773 0.8767 0.8773 0 0.8767 0.8773 0
01-Nov-17 GOLDKILO DE17 43995 44140 43995 44140 0 43995 44140 0
01-Nov-17 GOLDKILO JA18 44008 44153 44008 44153 0 44008 44153 0
01-Nov-17 GOLDKILO NO17 43985 44130 43985 44130 0 43985 44130 0
01-Nov-17 MINIGOLD FRI 45278 45418 45278 45418 0 45278 45418 0
01-Nov-17 MINIGOLD MON 45286 45425 45286 45425 0 45286 45425 0
01-Nov-17 MINIGOLD THU 45271 45464 45271 45464 0 45271 45464 0
01-Nov-17 MINIGOLD TUE 45309 45449 45309 45449 0 45309 45449 0
01-Nov-17 MINIGOLD WED 45317 45457 45317 45457 0 45317 45457 0
01-Nov-17 MTOLAGOLD FRI 53081 53247 53081 53247 0 53081 53247 0
01-Nov-17 MTOLAGOLD MON 53086 53252 53086 53252 0 53086 53252 0
01-Nov-17 MTOLAGOLD THU 53076 53409 53076 53409 0 53076 53409 0
01-Nov-17 MTOLAGOLD TUE 53091 53257 53091 53257 0 53091 53257 0
01-Nov-17 MTOLAGOLD WED 53163 53262 53163 53262 0 53163 53262 0
01-Nov-17 NGAS10K DE17 2.91 2.91 2.861 2.898 4 2.909 2.898 0
01-Nov-17 SL10 JA18 16.742 17.172 16.742 17.172 0 16.742 17.172 0
01-Nov-17 SL10 MA18 16.81 17.24 16.81 17.24 0 16.81 17.24 0
01-Nov-17 SL100OZ JA18 16.742 17.172 16.742 17.172 0 16.742 17.172 0
01-Nov-17 SL100OZ MA18 16.81 17.24 16.81 17.24 0 16.81 17.24 0
01-Nov-17 SL500OZ JA18 16.742 17.172 16.742 17.172 0 16.742 17.172 0
01-Nov-17 SL500OZ MA18 16.81 17.24 16.81 17.24 0 16.81 17.24 0
01-Nov-17 TGOLD100 DE17 51315 51484 51315 51484 0 51315 51484 0
01-Nov-17 TGOLD100 JA18 51332 51501 51332 51501 0 51332 51501 0
01-Nov-17 TGOLD100 NO17 51304 51473 51304 51473 0 51304 51473 0
01-Nov-17 TGOLD50 DE17 51315 51484 51315 51484 0 51315 51484 0
01-Nov-17 TGOLD50 JA18 51332 51501 51332 51501 0 51332 51501 0
01-Nov-17 TGOLD50 NO17 51304 51473 51304 51473 0 51304 51473 0
01-Nov-17 TOLAGOLD FRI 53081 53247 53081 53247 0 53081 53247 0
01-Nov-17 TOLAGOLD MON 53086 53252 53086 53252 0 53086 53252 0
01-Nov-17 TOLAGOLD THU 53076 53409 53076 53409 0 53076 53409 0
01-Nov-17 TOLAGOLD TUE 53091 53257 53091 53257 0 53091 53257 0
01-Nov-17 TOLAGOLD WED 53163 53262 53163 53262 0 53163 53262 0
================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.
