BR - ePaper
Mar 07, 2018
Commodities and Shipping Page 18
Pakistan Mercantile Exchange - PMEX
Mar 07, 2018
RECORDER REPORT
ISLAMABAD: Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (March 06, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
5-Mar-18 GO1OZ AP18 1325 1329 1318.6 1320.2 1,685 1322.1 1320.2 2,199
5-Mar-18 SL100OZ MY18 16.543 16.608 16.362 16.442 257 16.513 16.442 920
5-Mar-18 SL10 MY18 16.537 16.602 16.378 16.442 204 16.513 16.442 897
5-Mar-18 CRUDE10 AP18 61.57 62.78 61.19 62.62 1,418 61.46 62.62 422
5-Mar-18 GOLDUSDJPY AP18 105.555 106.213 105.356 106.204 280 105.696 106.204 347
5-Mar-18 CRUDE100 AP18 61.57 62.76 61.22 62.62 1,320 61.46 62.62 315
5-Mar-18 NGAS1K AP18 2.703 2.713 2.677 2.704 65 2.712 2.704 273
5-Mar-18 GO10OZ AP18 1324.6 1329 1318.9 1320.2 559 1322.1 1320.2 248
5-Mar-18 PLATINUM5 AP18 970.1 974 958 962.4 114 967.8 962.4 190
5-Mar-18 SL500OZ MY18 16.578 16.602 16.372 16.442 180 16.513 16.442 170
5-Mar-18 CRUDE10 MY18 61.4 62.6 61 62.43 379 61.28 62.43 151
5-Mar-18 GOLDUSDCAD AP18 1.2894 1.2996 1.2894 1.2992 56 1.2897 1.2992 99
5-Mar-18 DJ MA18 24453 24951 24340 24934 274 24529 24934 80
5-Mar-18 NSDQ100 MA18 6792 6904.25 6755 6896 467 6801 6896 79
5-Mar-18 ICOTTON MY18 82.22 84.3 82.22 84.11 50 81.76 84.11 75
5-Mar-18 GOLDEURUSD AP18 1.2325 1.235 1.2273 1.233 206 1.2333 1.233 74
5-Mar-18 COPPER MY18 3.133 3.136 3.099 3.128 55 3.1338 3.128 51
5-Mar-18 GOLDGBPUSD AP18 1.3804 1.387 1.377 1.3842 356 1.3788 1.3842 51
5-Mar-18 SP500 MA18 2683.75 2727 2665 2726.5 558 2690.25 2726.5 46
5-Mar-18 GO100OZ AP18 1325 1328.2 1320.2 1320.2 28 1322.1 1320.2 29
5-Mar-18 BRENT10 MY18 64.61 65.75 64.23 65.58 111 64.54 65.58 22
5-Mar-18 GOLDEURGBP AP18 0.8923 0.8923 0.89 0.8909 30 0.8945 0.8909 18
5-Mar-18 GOLDGBPJPY AP18 145.698 146.992 145.159 146.992 59 145.727 146.992 18
5-Mar-18 PLATINUM50 AP18 968.6 968.6 958.7 962.4 7 967.8 962.4 13
5-Mar-18 GOLDAUDUSD AP18 0.776 0.7765 0.7735 0.7765 5 0.7759 0.7765 12
5-Mar-18 NGAS10K AP18 2.683 2.704 2.683 2.704 4 2.712 2.704 10
5-Mar-18 GOLDEURJPY AP18 130.253 130.963 130.253 130.948 12 130.348 130.948 9
5-Mar-18 GOLDUSDCHF AP18 0.9372 0.9403 0.9372 0.9403 0 0.9372 0.9403 8
5-Mar-18 GOLDEURCAD AP18 1.5906 1.6019 1.5906 1.6019 0 1.5906 1.6019 7
5-Mar-18 CRUDE1000 AP18 61.74 62.76 61.74 62.62 75 61.46 62.62 6
5-Mar-18 GOLDAUDCAD AP18 1.0068 1.0089 1.0068 1.0089 1 1.0007 1.0089 6
5-Mar-18 GOLDCHFJPY AP18 112.77 112.952 112.77 112.952 0 112.77 112.952 4
5-Mar-18 SL5000OZ MY18 16.578 16.578 16.398 16.442 8 16.513 16.442 4
5-Mar-18 CRUDE100 MY18 61.28 62.5 60.98 62.43 13 61.28 62.43 3
5-Mar-18 COPPER25K MY18 3.1105 3.128 3.1105 3.128 1 3.1338 3.128 2
5-Mar-18 GOLDAUDJPY AP18 81.8 82.473 81.799 82.473 7 81.994 82.473 2
5-Mar-18 BRENT100 MY18 64.54 65.58 64.54 65.58 0 64.54 65.58 0
5-Mar-18 BRENT1000 MY18 64.54 65.58 64.54 65.58 0 64.54 65.58 0
5-Mar-18 CRUDE10 JU18 60.96 62.08 60.96 62.08 0 60.96 62.08 0
5-Mar-18 CRUDE100 JU18 60.96 62.08 60.96 62.08 0 60.96 62.08 0
5-Mar-18 CRUDE1000 MY18 61.28 62.43 61.28 62.43 0 61.28 62.43 0
5-Mar-18 GO100OZ JU18 1327.8 1327.8 1326 1326 0 1327.8 1326 0
5-Mar-18 GO100OZ MY18 1324.6 1324.6 1322.9 1322.9 0 1324.6 1322.9 0
5-Mar-18 GO10OZ JU18 1327.8 1327.8 1326 1326 0 1327.8 1326 0
5-Mar-18 GO10OZ MY18 1324.6 1324.6 1322.9 1322.9 0 1324.6 1322.9 0
5-Mar-18 GO1OZ JU18 1327.8 1327.8 1326 1326 0 1327.8 1326 0
5-Mar-18 GO1OZ MY18 1324.6 1324.6 1322.9 1322.9 0 1324.6 1322.9 0
5-Mar-18 GOLD AP18 47666 47666 47610 47610 0 47666 47610 0
5-Mar-18 GOLD MA18 47658 47658 47601 47601 0 47658 47601 0
5-Mar-18 GOLD MY18 47680 47680 47623 47623 0 47680 47623 0
5-Mar-18 GOLDEURAUD AP18 1.5896 1.5896 1.5879 1.5879 0 1.5896 1.5879 0
5-Mar-18 GOLDEURCHF AP18 1.1558 1.1593 1.1558 1.1593 0 1.1558 1.1593 0
5-Mar-18 GOLDGBPCHF AP18 1.2921 1.3014 1.2921 1.3014 0 1.2921 1.3014 0
5-Mar-18 GOLDKILO AP18 47630 47630 47574 47574 0 47630 47574 0
5-Mar-18 GOLDKILO MA18 47622 47622 47565 47565 0 47622 47565 0
5-Mar-18 GOLDKILO MY18 47644 47644 47587 47587 0 47644 47587 0
5-Mar-18 ICOTTON50K MY18 81.76 84.11 81.76 84.11 0 81.76 84.11 0
5-Mar-18 MINIGOLD FRI 49006 49006 48940 48940 0 49006 48940 0
5-Mar-18 MINIGOLD MON 49014 49014 48949 48949 0 49014 48949 0
5-Mar-18 MINIGOLD THU 48997 48997 48932 48932 0 48997 48932 0
5-Mar-18 MINIGOLD TUE 48980 48980 48975 48975 0 48980 48975 0
5-Mar-18 MINIGOLD WED 48988 48988 48923 48923 0 48988 48923 0
5-Mar-18 MTOLAGOLD FRI 56396 56396 56391 56391 0 56396 56391 0
5-Mar-18 MTOLAGOLD MON 56376 56396 56376 56396 0 56376 56396 0
5-Mar-18 MTOLAGOLD THU 56391 56391 56386 56386 0 56391 56386 0
5-Mar-18 MTOLAGOLD TUE 56381 56675 56381 56675 0 56381 56675 0
5-Mar-18 MTOLAGOLD WED 56386 56386 56381 56381 0 56386 56381 0
5-Mar-18 SL10 AP18 16.47 16.47 16.403 16.403 0 16.47 16.403 0
5-Mar-18 SL10 JY18 16.605 16.605 16.535 16.535 0 16.605 16.535 0
5-Mar-18 SL100OZ AP18 16.47 16.47 16.403 16.403 0 16.47 16.403 0
5-Mar-18 SL100OZ JY18 16.605 16.605 16.535 16.535 0 16.605 16.535 0
5-Mar-18 SL500OZ AP18 16.47 16.47 16.403 16.403 0 16.47 16.403 0
5-Mar-18 SL500OZ JY18 16.605 16.605 16.535 16.535 0 16.605 16.535 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.
