Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 10-05-2017

Karachi, May 10, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-CJUL AKBL-CJUL 0 22.09 0.00 21.95 0.00 21.95 -0.14
AKBL-CJUN AKBL-CJUN 0 21.93 0.00 21.79 0.00 21.79 -0.14
AKBL-CMAY AKBL-CMAY 0 21.72 0.00 21.58 0.00 21.58 -0.14
AKBL-MAY AKBL-MAY 312 21.71 21.41 21.65 21.02 21.57 -0.14
ATRL-CJUL ATRL-CJUL 0 446.82 0.00 447.37 0.00 447.37 0.55
ATRL-CJUN ATRL-CJUN 0 443.50 0.00 444.04 0.00 444.04 0.54
ATRL-CMAY ATRL-CMAY 0 439.20 0.00 439.73 0.00 439.73 0.53
ATRL-MAY ATRL-MAY 1529 439.10 439.11 442.00 435.11 439.45 0.35
BAFL-CJUL BAFL-CJUL 0 43.94 0.00 44.32 0.00 44.32 0.38
BAFL-CJUN BAFL-CJUN 0 43.61 0.00 43.99 0.00 43.99 0.38
BAFL-CMAY BAFL-CMAY 0 43.19 0.00 43.56 0.00 43.56 0.37
BAFL-MAY BAFL-MAY 304 43.17 43.00 44.20 42.80 43.49 0.32
BOP-CJUL BOP-CJUL 0 13.31 0.00 13.41 0.00 13.41 0.10
BOP-CJUN BOP-CJUN 0 13.21 0.00 13.31 0.00 13.31 0.10
BOP-CMAY BOP-CMAY 0 13.08 0.00 13.18 0.00 13.18 0.10
BOP-MAY BOP-MAY 5292 13.09 13.01 13.30 13.00 13.13 0.04
DGKC-CJUL DGKC-CJUL 0 244.58 0.00 241.13 0.00 241.13 -3.45
DGKC-CJUN DGKC-CJUN 0 242.76 0.00 239.34 0.00 239.34 -3.42
DGKC-CMAY DGKC-CMAY 0 240.41 0.00 237.02 0.00 237.02 -3.39
DGKC-MAY DGKC-MAY 1472 240.26 240.44 240.50 236.00 236.79 -3.47
EFERT-CJUL EFERT-CJUL 0 58.91 0.00 58.88 0.00 58.88 -0.03
EFERT-CJUN EFERT-CJUN 0 58.48 0.00 58.44 0.00 58.44 -0.04
EFERT-CMAY EFERT-CMAY 0 57.91 0.00 57.87 0.00 57.87 -0.04
EFERT-MAY EFERT-MAY 2027 57.93 58.20 58.50 57.55 57.95 0.02
EFOODS-CJUL EFOODS-CJUL 0 164.99 0.00 161.73 0.00 161.73 -3.26
EFOODS-CJUN EFOODS-CJUN 0 163.76 0.00 160.53 0.00 160.53 -3.23
EFOODS-CMAY EFOODS-CMAY 0 162.17 0.00 158.97 0.00 158.97 -3.20
EFOODS-MAY EFOODS-MAY 748 162.18 162.25 163.00 158.50 158.93 -3.25
ENGRO-CJUL ENGRO-CJUL 0 386.55 0.00 383.51 0.00 383.51 -3.04
ENGRO-CJUN ENGRO-CJUN 0 383.68 0.00 380.66 0.00 380.66 -3.02
ENGRO-CMAY ENGRO-CMAY 0 379.96 0.00 376.96 0.00 376.96 -3.00
ENGRO-MAY ENGRO-MAY 576 379.91 379.99 379.99 375.00 376.56 -3.35
FABL-CJUL FABL-CJUL 0 26.14 0.00 26.42 0.00 26.42 0.28
FABL-CJUN FABL-CJUN 0 25.95 0.00 26.23 0.00 26.23 0.28
FABL-CMAY FABL-CMAY 0 25.70 0.00 25.97 0.00 25.97 0.27
FABL-MAY FABL-MAY 403 25.66 25.70 26.20 25.35 25.99 0.33
FATIMA-CJUL FATIMA-CJUL 0 33.63 0.00 33.48 0.00 33.48 -0.15
FATIMA-CJUN FATIMA-CJUN 0 33.38 0.00 33.23 0.00 33.23 -0.15
FATIMA-CMAY FATIMA-CMAY 0 33.06 0.00 32.91 0.00 32.91 -0.15
FATIMA-MAY FATIMA-MAY 26 33.01 33.24 33.24 32.75 32.77 -0.24
FCCL-CJUL FCCL-CJUL 0 46.41 0.00 45.87 0.00 45.87 -0.54
FCCL-CJUN FCCL-CJUN 0 46.07 0.00 45.53 0.00 45.53 -0.54
FCCL-CMAY FCCL-CMAY 0 45.62 0.00 45.09 0.00 45.09 -0.53
FCCL-MAY FCCL-MAY 1081 45.65 45.60 45.85 44.81 45.03 -0.62
FFBL-CJUL FFBL-CJUL 0 51.59 0.00 51.43 0.00 51.43 -0.16
FFBL-CJUN FFBL-CJUN 0 51.21 0.00 51.05 0.00 51.05 -0.16
FFBL-CMAY FFBL-CMAY 0 50.71 0.00 50.56 0.00 50.56 -0.15
FFBL-MAY FFBL-MAY 339 50.55 50.75 50.78 50.20 50.58 0.03
FFC-CJUL FFC-CJUL 0 98.38 0.00 98.67 0.00 98.67 0.29
FFC-CJUN FFC-CJUN 0 97.65 0.00 97.94 0.00 97.94 0.29
FFC-CMAY FFC-CMAY 0 96.70 0.00 96.99 0.00 96.99 0.29
FFC-MAY FFC-MAY 97 96.83 96.86 97.47 96.50 96.98 0.15
HBL-CJUN HBL-CJUN 0 306.83 0.00 311.54 0.00 311.54 4.71
HBL-CMAY HBL-CMAY 0 303.86 0.00 308.52 0.00 308.52 4.66
HUBC-CJUL HUBC-CJUL 0 134.88 0.00 135.63 0.00 135.63 0.75
HUBC-CJUN HUBC-CJUN 0 133.87 0.00 134.62 0.00 134.62 0.75
HUBC-CMAY HUBC-CMAY 0 132.57 0.00 133.31 0.00 133.31 0.74
HUBC-MAY HUBC-MAY 18 132.25 131.21 132.60 130.35 131.96 -0.29
ISL-CJUL ISL-CJUL 0 138.53 0.00 137.93 0.00 137.93 -0.60
ISL-CJUN ISL-CJUN 0 137.50 0.00 136.90 0.00 136.90 -0.60
ISL-CMAY ISL-CMAY 0 136.16 0.00 135.57 0.00 135.57 -0.59
ISL-MAY ISL-MAY 3712 136.01 136.30 136.90 133.60 135.60 -0.41
KAPCO-CJUL KAPCO-CJUL 0 78.25 0.00 77.71 0.00 77.71 -0.54
KAPCO-CJUN KAPCO-CJUN 0 77.67 0.00 77.13 0.00 77.13 -0.54
KAPCO-CMAY KAPCO-CMAY 0 76.92 0.00 76.39 0.00 76.39 -0.53
KAPCO-MAY KAPCO-MAY 8 77.80 76.88 76.88 76.37 76.52 -1.28
KEL-CJUL KEL-CJUL 0 7.99 0.00 7.98 0.00 7.98 -0.01
KEL-CJUN KEL-CJUN 0 7.93 0.00 7.92 0.00 7.92 -0.01
KEL-CMAY KEL-CMAY 0 7.85 0.00 7.84 0.00 7.84 -0.01
KEL-MAY KEL-MAY 916 7.88 7.90 7.97 7.76 7.80 -0.08
MCB-CJUN MCB-CJUN 0 250.27 0.00 252.88 0.00 252.88 2.61
MCB-CMAY MCB-CMAY 0 247.84 0.00 250.42 0.00 250.42 2.58
MLCF-CJUL MLCF-CJUL 0 125.84 0.00 125.30 0.00 125.30 -0.54
MLCF-CJUN MLCF-CJUN 0 124.91 0.00 124.37 0.00 124.37 -0.54
MLCF-CMAY MLCF-CMAY 0 123.70 0.00 123.16 0.00 123.16 -0.54
MLCF-MAY MLCF-MAY 128 123.72 123.25 123.85 122.00 123.12 -0.60
NBP-CJUL NBP-CJUL 0 69.89 0.00 70.03 0.00 70.03 0.14
NBP-CJUN NBP-CJUN 0 69.37 0.00 69.51 0.00 69.51 0.14
NBP-CMAY NBP-CMAY 0 68.70 0.00 68.84 0.00 68.84 0.14
NBP-MAY NBP-MAY 456 68.38 69.00 69.24 68.15 68.80 0.42
NCL-CJUL NCL-CJUL 0 60.61 0.00 59.75 0.00 59.75 -0.86
NCL-CJUN NCL-CJUN 0 60.16 0.00 59.30 0.00 59.30 -0.86
NCL-CMAY NCL-CMAY 0 59.58 0.00 58.73 0.00 58.73 -0.85
NCL-MAY NCL-MAY 633 59.72 59.60 59.60 58.11 58.75 -0.97
NML-CJUL NML-CJUL 0 172.88 0.00 170.64 0.00 170.64 -2.24
NML-CJUN NML-CJUN 0 171.60 0.00 169.37 0.00 169.37 -2.23
NML-CMAY NML-CMAY 0 169.93 0.00 167.73 0.00 167.73 -2.20
NML-MAY NML-MAY 2123 169.92 169.50 170.00 166.20 167.49 -2.43
OGDC-CJUL OGDC-CJUL 0 164.08 0.00 163.14 0.00 163.14 -0.94
OGDC-CJUN OGDC-CJUN 0 162.86 0.00 161.93 0.00 161.93 -0.93
OGDC-CMAY OGDC-CMAY 0 161.28 0.00 160.36 0.00 160.36 -0.92
OGDC-MAY OGDC-MAY 436 161.06 161.15 161.50 159.00 160.10 -0.96
PAEL-CJUL PAEL-CJUL 0 116.20 0.00 117.59 0.00 117.59 1.39
PAEL-CJUN PAEL-CJUN 0 115.34 0.00 116.72 0.00 116.72 1.38
PAEL-CMAY PAEL-CMAY 0 114.22 0.00 115.58 0.00 115.58 1.36
PAEL-MAY PAEL-MAY 7602 114.09 114.10 116.48 112.51 115.45 1.36
POWER-CJUL POWER-CJUL 0 17.02 0.00 16.98 0.00 16.98 -0.04
POWER-CJUN POWER-CJUN 0 16.89 0.00 16.86 0.00 16.86 -0.03
POWER-CMAY POWER-CMAY 0 16.73 0.00 16.69 0.00 16.69 -0.04
POWER-MAYB POWER-MAYB 1244 14.27 14.07 14.39 14.07 14.17 -0.10
PSO-CJUL PSO-CJUL 0 449.95 0.00 450.47 0.00 450.47 0.52
PSO-CJUN PSO-CJUN 0 446.60 0.00 447.12 0.00 447.12 0.52
PSO-CMAY PSO-CMAY 0 442.27 0.00 442.77 0.00 442.77 0.50
PSO-MAY PSO-MAY 369 442.28 440.00 443.00 440.00 442.02 -0.26
PTC-CJUL PTC-CJUL 0 16.03 0.00 16.24 0.00 16.24 0.21
PTC-CJUN PTC-CJUN 0 15.91 0.00 16.12 0.00 16.12 0.21
PTC-CMAY PTC-CMAY 0 15.75 0.00 15.96 0.00 15.96 0.21
PTC-MAY PTC-MAY 87 15.75 15.25 15.94 15.25 15.93 0.18
QUICE-CJUL QUICE-CJUL 0 8.80 0.00 9.02 0.00 9.02 0.22
QUICE-CJUN QUICE-CJUN 0 8.73 0.00 8.95 0.00 8.95 0.22
QUICE-CMAY QUICE-CMAY 0 8.65 0.00 8.86 0.00 8.86 0.21
QUICE-MAY QUICE-MAY 809 8.70 8.60 9.15 8.50 8.92 0.22
TPL-CJUL TPL-CJUL 0 13.36 0.00 13.45 0.00 13.45 0.09
TPL-CJUN TPL-CJUN 0 13.26 0.00 13.35 0.00 13.35 0.09
TPL-CMAY TPL-CMAY 0 13.13 0.00 13.22 0.00 13.22 0.09
TPL-MAY TPL-MAY 728 13.17 13.16 13.44 13.15 13.30 0.13
TREET-CJUL TREET-CJUL 0 70.46 0.00 72.06 0.00 72.06 1.60
TREET-CJUN TREET-CJUN 0 69.94 0.00 71.52 0.00 71.52 1.58
TREET-CMAY TREET-CMAY 0 69.26 0.00 70.83 0.00 70.83 1.57
TREET-MAY TREET-MAY 1170 69.24 69.71 71.19 68.90 70.67 1.43
TRG-CJUL TRG-CJUL 0 59.24 0.00 59.29 0.00 59.29 0.05
TRG-CJUN TRG-CJUN 0 58.80 0.00 58.85 0.00 58.85 0.05
TRG-CMAY TRG-CMAY 0 58.23 0.00 58.27 0.00 58.27 0.04
TRG-MAY TRG-MAY 42637 58.22 58.08 58.85 57.65 58.38 0.16
UBL-CJUN UBL-CJUN 0 274.66 0.00 272.51 0.00 272.51 -2.15
UBL-CMAY UBL-CMAY 0 272.00 0.00 269.86 0.00 269.86 -2.14

For more information, contact:
Senior Manager
Public Relations
Pakistan Stock Exchange Limited
Tel: (92-21) 111-001122
Fax: (92-21) 3241 0825, (92-21) 3241 5136
Email: info@psx.com.pk
Web: www.psx.com.pk

   

You May Also Like