BR - ePaper
Jun 07, 2018
Commodities and Shipping Page 18
Pakistan Mercantile Exchange - PMEX
Jun 07, 2018
RECORDER REPORT
ISLAMABAD: Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Wednesday (June 06, 2018).
===================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume SSettlement SSettlementS Interest
in Lots Price Price in Lots
===================================================================================================================
5-Jun-18 GO1OZ AU18 1295.8 1304.6 1293.7 1300.8 1,109 1295.8 1300.8 2,393
5-Jun-18 CRUDE10 JY18 65 65.53 64.25 65.34 1,211 64.88 65.34 1,782
5-Jun-18 SL10 JY18 16.418 16.548 16.378 16.508 286 16.422 16.508 737
5-Jun-18 SL100OZ JY18 16.423 16.537 16.367 16.508 92 16.422 16.508 676
5-Jun-18 PLATINUM5 JY18 901.2 904.3 893 902.1 368 902.4 902.1 644
5-Jun-18 CRUDE100 JY18 65 65.51 64.29 65.34 772 64.88 65.34 607
5-Jun-18 COPPER JY18 3.1265 3.247 3.1265 3.208 287 3.139 3.208 423
5-Jun-18 GO10OZ AU18 1295.6 1304.5 1293.8 1300.8 595 1295.8 1300.8 263
5-Jun-18 NSDQ100 JU18 7159.75 7181.25 7140 7172.75 374 7147.75 7172.75 233
5-Jun-18 GOLDGBPUSD AU18 1.3318 1.3405 1.3301 1.3396 116 1.3312 1.3396 197
5-Jun-18 SL500OZ JY18 16.398 16.537 16.398 16.508 30 16.422 16.508 145
5-Jun-18 SP500 JU18 2744.25 2751.75 2739.25 2749 582 2747 2749 121
5-Jun-18 ICOTTON JY18 92.09 92.09 89.8 89.8 27 92.17 89.8 104
5-Jun-18 GOLDEURUSD AU18 1.1696 1.173 1.166 1.1717 368 1.1697 1.1717 96
5-Jun-18 GOLDEURJPY AU18 128.55 128.647 128.073 128.647 18 128.454 128.647 74
5-Jun-18 GOLDUSDJPY AU18 109.931 109.955 109.5 109.797 103 109.83 109.797 60
5-Jun-18 BRENT10 AU18 75.65 75.65 73.89 74.91 108 75.34 74.91 51
5-Jun-18 NGAS1K JY18 2.916 2.93 2.878 2.89 116 2.924 2.89 51
5-Jun-18 CRUDE1000 JY18 65.01 65.5 64.33 65.34 48 64.88 65.34 41
5-Jun-18 PLATINUM50 JY18 900 903.5 893.2 902.1 25 902.4 902.1 40
5-Jun-18 GO100OZ AU18 1294.2 1304.1 1294.2 1300.8 26 1295.8 1300.8 32
5-Jun-18 DJ JU18 24785 24834 24727 24801 20 24812 24801 29
5-Jun-18 GOLDUSDCHF AU18 0.9863 0.9869 0.9835 0.9848 15 0.9883 0.9848 22
5-Jun-18 GOLDUSDCAD AU18 1.2934 1.3045 1.2934 1.2974 32 1.2936 1.2974 20
5-Jun-18 ICOTTON50K JY18 90.45 90.45 89.8 89.8 1 92.17 89.8 14
5-Jun-18 COPPER25K JY18 3.1425 3.208 3.1425 3.208 8 3.139 3.208 12
5-Jun-18 GOLDGBPJPY AU18 146.389 147.073 146.199 147.073 69 146.197 147.073 8
5-Jun-18 BRENT100 AU18 75.1 75.1 74 74.91 17 75.34 74.91 7
5-Jun-18 GOLDAUDUSD AU18 0.7632 0.7638 0.7603 0.7616 16 0.7648 0.7616 6
5-Jun-18 GOLDEURAUD AU18 1.531 1.5386 1.5308 1.5386 4 1.5294 1.5386 6
5-Jun-18 GOLDEURGBP AU18 0.8733 0.8759 0.8733 0.8747 2 0.8787 0.8747 4
5-Jun-18 GOLDCHFJPY AU18 111.297 111.494 111.297 111.494 1 111.131 111.494 2
5-Jun-18 NGAS10K JY18 2.922 2.926 2.885 2.89 16 2.924 2.89 2
5-Jun-18 BRENT1000 AU18 75.34 75.34 74.91 74.91 0 75.34 74.91 1
5-Jun-18 GOLDEURCAD AU18 1.5132 1.5197 1.5132 1.5197 0 1.5132 1.5197 1
5-Jun-18 GOLDEURCHF AU18 1.1559 1.1559 1.1539 1.1539 0 1.1559 1.1539 1
5-Jun-18 SL5000OZ JY18 16.427 16.528 16.408 16.508 6 16.422 16.508 1
5-Jun-18 CRUDE10 AU18 64.83 65.27 64.83 65.27 0 64.83 65.27 0
5-Jun-18 CRUDE10 JY18ID 65.02 65.36 64.24 65.34 297 64.88 65.34 0
5-Jun-18 CRUDE10 SE18 64.64 65.04 64.64 65.04 0 64.64 65.04 0
5-Jun-18 CRUDE100 AU18 64.83 65.27 64.83 65.27 0 64.83 65.27 0
5-Jun-18 CRUDE100 JY18ID 64.28 65.34 64.28 65.34 4 64.88 65.34 0
5-Jun-18 CRUDE100 SE18 64.64 65.04 64.64 65.04 0 64.64 65.04 0
5-Jun-18 CRUDE1000 JY18ID 64.88 65.34 64.88 65.34 0 64.88 65.34 0
5-Jun-18 GO100OZ AU18ID 1295.8 1300.8 1295.8 1300.8 0 1295.8 1300.8 0
5-Jun-18 GO100OZ JY18 1293.8 1298.8 1293.8 1298.8 0 1293.8 1298.8 0
5-Jun-18 GO100OZ OC18 1302 1307 1302 1307 0 1302 1307 0
5-Jun-18 GO10OZ AU18ID 1295.8 1300.8 1295.8 1300.8 0 1295.8 1300.8 0
5-Jun-18 GO10OZ JY18 1293.8 1298.8 1293.8 1298.8 0 1293.8 1298.8 0
5-Jun-18 GO10OZ OC18 1302 1307 1302 1307 0 1302 1307 0
5-Jun-18 GO1OZ AU18ID 1295.8 1300.8 1295.8 1300.8 0 1295.8 1300.8 0
5-Jun-18 GO1OZ JY18 1293.8 1298.8 1293.8 1298.8 0 1293.8 1298.8 0
5-Jun-18 GO1OZ OC18 1302 1307 1302 1307 0 1302 1307 0
5-Jun-18 GOLD AU18 49410 49507 49410 49507 0 49410 49507 0
5-Jun-18 GOLD JU18 49387 49484 49387 49484 0 49387 49484 0
5-Jun-18 GOLD JY18 49396 49493 49396 49493 0 49396 49493 0
5-Jun-18 GOLDKILO AU18 49372 49468 49372 49468 0 49372 49468 0
5-Jun-18 GOLDKILO JU18 49349 49446 49349 49446 0 49349 49446 0
5-Jun-18 GOLDKILO JY18 49358 49454 49358 49454 0 49358 49454 0
5-Jun-18 MINIGOLD THU 50784 50871 50784 50871 0 50784 50871 0
5-Jun-18 MINIGOLD TUE 50829 50916 50829 50916 0 50829 50916 0
5-Jun-18 MINIGOLD WED 50775 50925 50775 50925 0 50775 50925 0
5-Jun-18 SL10 AU18 16.462 16.548 16.462 16.548 0 16.462 16.548 0
5-Jun-18 SL10 JY18ID 16.422 16.508 16.422 16.508 0 16.422 16.508 0
5-Jun-18 SL10 SE18 16.512 16.598 16.512 16.598 0 16.512 16.598 0
5-Jun-18 SL100OZ AU18 16.462 16.548 16.462 16.548 0 16.462 16.548 0
5-Jun-18 SL100OZ JY18ID 16.422 16.508 16.422 16.508 0 16.422 16.508 0
5-Jun-18 SL100OZ SE18 16.512 16.598 16.512 16.598 0 16.512 16.598 0
5-Jun-18 SL5000OZ AU18 16.462 16.548 16.462 16.548 0 16.462 16.548 0
5-Jun-18 SL5000OZ JY18ID 16.422 16.508 16.422 16.508 0 16.422 16.508 0
5-Jun-18 SL500OZ AU18 16.462 16.548 16.462 16.548 0 16.462 16.548 0
5-Jun-18 SL500OZ JY18ID 16.422 16.508 16.422 16.508 0 16.422 16.508 0
5-Jun-18 SL500OZ SE18 16.512 16.598 16.512 16.598 0 16.512 16.598 0
===================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.
