BR - ePaper
Nov 06, 2019
Commodities And Shipping Page 8
Pakistan Mercantile Exchange - PMEX
Nov 06, 2019
RECORDER REPORT
ISLAMABAD: Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Tuesday (November 05, 2019).
=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
5-Nov-19 GO1OZ DE19 1514.9 1516.1 1507 1511.7 1,608 1516.2 1511.7 763
5-Nov-19 CRUDE10 DE19 56.31 57.43 55.83 56.58 1,425 56.09 56.58 965
5-Nov-19 GO10OZ DE19 1515.1 1516.8 1506.8 1511.7 322 1516.2 1511.7 173
5-Nov-19 PLATINUM5 JA20 955.3 959.9 937 940.2 270 954 940.2 149
5-Nov-19 NGAS1K DE19 2.784 2.834 2.784 2.819 251 2.699 2.819 131
5-Nov-19 CRUDE100 DE19 56.38 57.4 55.87 56.58 250 56.09 56.58 141
5-Nov-19 SL10 DE19 18.123 18.233 17.972 18.048 214 18.108 18.048 288
5-Nov-19 SL100OZ DE19 18.132 18.202 17.972 18.048 203 18.108 18.048 350
5-Nov-19 NSDQ100 DE19 8168.25 8233.25 8168.25 8217.5 162 8165.75 8217.5 866
5-Nov-19 BRENT10 JA20 61.8 62.65 61.34 62.16 97 61.57 62.16 69
5-Nov-19 SP500 DE19 3067 3083.25 3067 3076.25 75 3064.25 3076.25 350
5-Nov-19 SL500OZ DE19 18.123 18.213 17.983 18.048 65 18.108 18.048 138
5-Nov-19 CRUDE100 DE19ID 56.04 57.26 56.04 56.58 58 56.09 56.58 0
5-Nov-19 GOLDGBPUSD DE19 1.2933 1.2941 1.2883 1.2883 57 1.294 1.2883 43
5-Nov-19 CRUDE10 DE19ID 56.15 57.4 56.15 56.58 36 56.09 56.58 0
5-Nov-19 DJ DE19 27300 27450 27300 27388 26 27272 27388 88
5-Nov-19 GOLDUSDJPY DE19 108.252 108.6 108.252 108.584 22 108.166 108.584 33
5-Nov-19 SL500OZ DE19ID 18.091 18.216 17.989 18.048 22 18.108 18.048 0
5-Nov-19 GO10OZ DE19ID 1514.7 1516.5 1507.5 1511.7 19 1516.2 1511.7 0
5-Nov-19 ICOTTON DE19 64.76 65 63.61 63.61 19 64.54 63.61 32
5-Nov-19 PLATINUM50 JA20 957.3 958.1 937.8 940.2 16 954 940.2 2
5-Nov-19 GOLDEURUSD DE19 1.1156 1.1167 1.1129 1.1129 15 1.1164 1.1129 15
5-Nov-19 GO100OZ DE19 1514.2 1515.1 1507.9 1511.7 13 1516.2 1511.7 12
5-Nov-19 COPPER DE19 2.6655 2.6755 2.66 2.663 12 2.6633 2.663 28
5-Nov-19 GOLDEURJPY DE19 120.992 120.992 120.841 120.841 10 120.76 120.841 11
5-Nov-19 GOLDGBPUSD DE19ID 1.2932 1.2935 1.2878 1.2883 10 1.294 1.2883 0
5-Nov-19 GOLDGBPJPY DE19 139.997 140.148 139.884 139.884 8 139.946 139.884 29
5-Nov-19 GO1OZ DE19ID 1513.6 1515.5 1511.7 1511.7 7 1516.2 1511.7 0
5-Nov-19 GOLDAUDUSD DE19 0.6925 0.6929 0.6886 0.6886 7 0.6915 0.6886 13
5-Nov-19 GOLDEURGBP DE19 0.8633 0.8645 0.8633 0.8638 7 0.8629 0.8638 41
5-Nov-19 SL10 DE19ID 18.134 18.134 17.994 18.048 6 18.108 18.048 0
5-Nov-19 GOLDUSDCAD DE19 1.3137 1.315 1.3137 1.315 5 1.3148 1.315 13
5-Nov-19 CRUDE1000 DE19 56.81 56.81 56.56 56.58 4 56.09 56.58 4
5-Nov-19 GOLDEURUSD DE19ID 1.1166 1.1166 1.1129 1.1129 4 1.1164 1.1129 0
5-Nov-19 GOLDUSDCAD DE19ID 1.314 1.3154 1.3137 1.315 4 1.3148 1.315 0
5-Nov-19 NGAS10K DE19 2.791 2.819 2.789 2.819 4 2.699 2.819 19
5-Nov-19 SL100OZ DE19ID 18.109 18.136 18.048 18.048 4 18.108 18.048 0
5-Nov-19 GOLDGBPCHF DE19 1.2762 1.2762 1.2724 1.2724 3 1.2753 1.2724 0
5-Nov-19 CRUDE1000 DE19ID 57.29 57.32 56.58 56.58 2 56.09 56.58 0
5-Nov-19 GOLDEURAUD DE19 1.616 1.6163 1.616 1.6163 1 1.6148 1.6163 1
5-Nov-19 GOLDEURCAD DE19 1.4676 1.4676 1.4635 1.4635 1 1.4675 1.4635 2
5-Nov-19 ISOYBEAN JA20 938.25 938.25 937.5 937.5 1 937.25 937.5 1
5-Nov-19 SL5000OZ DE19 18.108 18.108 18.048 18.048 1 18.108 18.048 2
5-Nov-19 BRENT100 JA20 61.57 62.16 61.57 62.16 0 61.57 62.16 11
5-Nov-19 BRENT1000 JA20 61.57 62.16 61.57 62.16 0 61.57 62.16 25
5-Nov-19 COPPER25K DE19 2.6633 2.6633 2.663 2.663 0 2.6633 2.663 3
5-Nov-19 CRUDE10 FE20 56 56.49 56 56.49 0 56 56.49 0
5-Nov-19 CRUDE10 JA20 56.14 56.63 56.14 56.63 0 56.14 56.63 0
5-Nov-19 CRUDE100 FE20 56.01 56.49 56.01 56.49 0 56.01 56.49 0
5-Nov-19 CRUDE100 JA20 56.15 56.63 56.15 56.63 0 56.15 56.63 0
5-Nov-19 GO100OZ DE19ID 1516.2 1516.2 1511.7 1511.7 0 1516.2 1511.7 0
5-Nov-19 GO100OZ FE20 1523.1 1523.1 1518.9 1518.9 0 1523.1 1518.9 0
5-Nov-19 GO100OZ JA20 1519.6 1519.6 1515.3 1515.3 0 1519.6 1515.3 0
5-Nov-19 GO10OZ FE20 1523.1 1523.1 1518.9 1518.9 0 1523.1 1518.9 0
5-Nov-19 GO10OZ JA20 1519.6 1519.6 1515.3 1515.3 0 1519.6 1515.3 0
5-Nov-19 GO1OZ FE20 1523.1 1523.1 1518.9 1518.9 0 1523.1 1518.9 0
5-Nov-19 GO1OZ JA20 1519.6 1519.6 1515.3 1515.3 0 1519.6 1515.3 0
5-Nov-19 GOLD DE19 75898 75898 75647 75647 0 75898 75647 0
5-Nov-19 GOLD JA20 75920 75920 75668 75668 0 75920 75668 0
5-Nov-19 GOLD NO19 75884 75884 75634 75634 0 75884 75634 0
5-Nov-19 GOLDAUDCAD DE19 0.9089 0.9089 0.9055 0.9055 0 0.9089 0.9055 2
5-Nov-19 GOLDAUDJPY DE19 74.791 74.791 74.769 74.769 0 74.791 74.769 3
5-Nov-19 GOLDAUDUSD DE19ID 0.6915 0.6915 0.6886 0.6886 0 0.6915 0.6886 0
5-Nov-19 GOLDCHFJPY DE19 109.747 109.929 109.747 109.929 0 109.747 109.929 0
5-Nov-19 GOLDEURCHF DE19 1.1004 1.1004 1.0994 1.0994 0 1.1004 1.0994 0
5-Nov-19 GOLDKILO DE19 75848 75848 75597 75597 0 75848 75597 0
5-Nov-19 GOLDKILO JA20 75869 75869 75618 75618 0 75869 75618 0
5-Nov-19 GOLDKILO NO19 75834 75834 75583 75583 0 75834 75583 0
5-Nov-19 GOLDUSDCHF DE19 0.9855 0.9876 0.9855 0.9876 0 0.9855 0.9876 2
5-Nov-19 GOLDUSDCHF DE19ID 0.9855 0.9876 0.9855 0.9876 0 0.9855 0.9876 0
5-Nov-19 GOLDUSDJPY DE19ID 108.166 108.584 108.166 108.584 0 108.166 108.584 0
5-Nov-19 ICORN DE19 388.75 388.75 384 384 0 388.75 384 0
5-Nov-19 ICOTTON50K DE19 64.54 64.54 63.61 63.61 0 64.54 63.61 3
=================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.
