Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 13-06-2018

Karachi, June 13, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUN AICL-JUN 0 50.68 0.00 50.33 0.00 50.33 -0.35
AKBL-CAUG AKBL-CAUG 0 22.67 0.00 22.65 0.00 22.65 -0.02
AKBL-CJUL AKBL-CJUL 0 22.44 0.00 22.42 0.00 22.42 -0.02
AKBL-CJUN AKBL-CJUN 0 22.25 0.00 22.24 0.00 22.24 -0.01
AKBL-JUN AKBL-JUN 0 22.23 0.00 22.24 0.00 22.24 0.01
ASL-JUN ASL-JUN 60 17.26 17.20 17.20 16.98 17.02 -0.24
ATRL-CAUG ATRL-CAUG 0 231.05 0.00 242.55 0.00 242.55 11.50
ATRL-CJUL ATRL-CJUL 0 228.71 0.00 240.09 0.00 240.09 11.38
ATRL-CJUN ATRL-CJUN 0 226.85 0.00 238.12 0.00 238.12 11.27
ATRL-JUN ATRL-JUN 3372 226.90 230.00 238.24 225.05 238.24 11.34
BAFL-CAUG BAFL-CAUG 0 54.13 0.00 53.44 0.00 53.44 -0.69
BAFL-CJUL BAFL-CJUL 0 53.59 0.00 52.90 0.00 52.90 -0.69
BAFL-CJUN BAFL-CJUN 0 53.15 0.00 52.47 0.00 52.47 -0.68
BAFL-JUN BAFL-JUN 0 53.16 0.00 52.48 0.00 52.48 -0.68
BAHL-JUN BAHL-JUN 0 75.64 0.00 76.43 0.00 76.43 0.79
BOP-CAUG BOP-CAUG 0 12.43 0.00 12.40 0.00 12.40 -0.03
BOP-CJUL BOP-CJUL 0 12.30 0.00 12.28 0.00 12.28 -0.02
BOP-CJUN BOP-CJUN 0 12.20 0.00 12.18 0.00 12.18 -0.02
BOP-JUN BOP-JUN 651 12.15 12.00 12.22 12.00 12.12 -0.03
BYCO-CAUG BYCO-CAUG 0 13.17 0.00 13.26 0.00 13.26 0.09
BYCO-CJUN BYCO-CJUN 0 12.93 0.00 13.01 0.00 13.01 0.08
BYCO-JUN BYCO-JUN 1742 12.80 12.86 12.86 12.65 12.81 0.01
CHCC-JUN CHCC-JUN 0 114.07 0.00 114.14 0.00 114.14 0.07
DGKC-CAUG DGKC-CAUG 0 129.87 0.00 129.25 0.00 129.25 -0.62
DGKC-CJUL DGKC-CJUL 0 128.56 0.00 127.94 0.00 127.94 -0.62
DGKC-CJUN DGKC-CJUN 0 127.51 0.00 126.89 0.00 126.89 -0.62
DGKC-JUN DGKC-JUN 1070 126.94 126.50 127.00 125.55 126.64 -0.30
DOL-JUN DOL-JUN 296 19.52 19.55 19.97 19.32 19.53 0.01
EFERT-CAUG EFERT-CAUG 0 76.34 0.00 76.38 0.00 76.38 0.04
EFERT-CJUL EFERT-CJUL 0 75.56 0.00 75.61 0.00 75.61 0.05
EFERT-CJUN EFERT-CJUN 0 74.95 0.00 74.99 0.00 74.99 0.04
EFERT-JUN EFERT-JUN 43 74.51 74.70 74.75 74.02 74.49 -0.02
EFOODS-CAUG EFOODS-CAUG 0 98.78 0.00 98.25 0.00 98.25 -0.53
EFOODS-CJUL EFOODS-CJUL 0 97.79 0.00 97.26 0.00 97.26 -0.53
EFOODS-CJUN EFOODS-CJUN 0 96.99 0.00 96.46 0.00 96.46 -0.53
EFOODS-JUN EFOODS-JUN 88 96.89 96.20 96.20 95.27 95.80 -1.09
ENGRO-CAUG ENGRO-CAUG 0 316.23 0.00 311.79 0.00 311.79 -4.44
ENGRO-CJUL ENGRO-CJUL 0 313.03 0.00 308.63 0.00 308.63 -4.40
ENGRO-CJUN ENGRO-CJUN 0 310.48 0.00 306.10 0.00 306.10 -4.38
ENGRO-JUN ENGRO-JUN 125 304.31 302.00 305.85 301.51 304.29 -0.02
EPCL-JUN EPCL-JUN 699 31.81 31.60 31.70 31.12 31.34 -0.47
FCCL-CAUG FCCL-CAUG 0 25.79 0.00 25.67 0.00 25.67 -0.12
FCCL-CJUL FCCL-CJUL 0 25.53 0.00 25.41 0.00 25.41 -0.12
FCCL-CJUN FCCL-CJUN 0 25.32 0.00 25.20 0.00 25.20 -0.12
FCCL-JUN FCCL-JUN 182 25.19 25.25 25.25 24.80 25.04 -0.15
FFBL-CAUG FFBL-CAUG 0 40.50 0.00 39.83 0.00 39.83 -0.67
FFBL-CJUL FFBL-CJUL 0 40.09 0.00 39.42 0.00 39.42 -0.67
FFBL-CJUN FFBL-CJUN 0 39.77 0.00 39.10 0.00 39.10 -0.67
FFBL-JUN FFBL-JUN 1 39.55 39.26 39.26 39.26 39.26 -0.29
FFC-CAUG FFC-CAUG 0 100.96 0.00 100.73 0.00 100.73 -0.23
FFC-CJUL FFC-CJUL 0 99.94 0.00 99.71 0.00 99.71 -0.23
FFC-CJUN FFC-CJUN 0 99.13 0.00 98.89 0.00 98.89 -0.24
FFC-JUN FFC-JUN 22 97.21 97.00 97.00 97.00 97.00 -0.21
HBL-CAUG HBL-CAUG 0 175.81 0.00 177.54 0.00 177.54 1.73
HBL-CJUL HBL-CJUL 0 174.03 0.00 175.74 0.00 175.74 1.71
HBL-CJUN HBL-CJUN 0 172.61 0.00 174.30 0.00 174.30 1.69
HBL-JUN HBL-JUN 277 171.51 170.06 173.85 168.00 172.85 1.34
HMB-JUN HMB-JUN 0 43.86 0.00 43.36 0.00 43.36 -0.50
HUBC-CAUG HUBC-CAUG 0 101.48 0.00 99.96 0.00 99.96 -1.52
HUBC-CJUL HUBC-CJUL 0 100.45 0.00 98.94 0.00 98.94 -1.51
HUBC-CJUN HUBC-CJUN 0 99.63 0.00 98.13 0.00 98.13 -1.50
HUBC-JUN HUBC-JUN 0 98.50 0.00 98.16 0.00 98.16 -0.34
INIL-JUN INIL-JUN 4 248.48 244.01 244.02 243.00 243.00 -5.48
ISL-CAUG ISL-CAUG 0 114.59 0.00 111.70 0.00 111.70 -2.89
ISL-CJUL ISL-CJUL 0 113.43 0.00 110.57 0.00 110.57 -2.86
ISL-CJUN ISL-CJUN 0 112.51 0.00 109.66 0.00 109.66 -2.85
ISL-JUN ISL-JUN 869 111.86 110.50 111.33 108.85 109.19 -2.67
KAPCO-CAUG KAPCO-CAUG 0 60.10 0.00 60.58 0.00 60.58 0.48
KAPCO-CJUL KAPCO-CJUL 0 59.49 0.00 59.97 0.00 59.97 0.48
KAPCO-CJUN KAPCO-CJUN 0 59.01 0.00 59.47 0.00 59.47 0.46
KAPCO-JUN KAPCO-JUN 0 59.02 0.00 59.49 0.00 59.49 0.47
KEL-CAUG KEL-CAUG 0 6.10 0.00 6.14 0.00 6.14 0.04
KEL-CJUL KEL-CJUL 0 6.04 0.00 6.08 0.00 6.08 0.04
KEL-CJUN KEL-CJUN 0 5.99 0.00 6.03 0.00 6.03 0.04
KEL-JUN KEL-JUN 193 6.00 6.03 6.03 5.95 5.96 -0.04
LOADS-CAUG LOADS-CAUG 0 35.84 0.00 35.92 0.00 35.92 0.08
LOADS-CJUL LOADS-CJUL 0 35.48 0.00 35.55 0.00 35.55 0.07
LOADS-CJUN LOADS-CJUN 0 35.19 0.00 35.26 0.00 35.26 0.07
LOADS-JUN LOADS-JUN 0 35.20 0.00 35.27 0.00 35.27 0.07
LOTCHEM-JUN LOTCHEM-JUN 280 10.92 11.24 11.25 10.77 10.92 0.00
LUCK-CAUG LUCK-CAUG 0 561.02 0.00 560.17 0.00 560.17 -0.85
LUCK-CJUL LUCK-CJUL 0 555.35 0.00 554.49 0.00 554.49 -0.86
LUCK-CJUN LUCK-CJUN 0 550.81 0.00 549.94 0.00 549.94 -0.87
LUCK-JUN LUCK-JUN 11 547.32 547.32 547.32 543.01 546.00 -1.32
MCB-CAUG MCB-CAUG 0 209.70 0.00 211.18 0.00 211.18 1.48
MCB-CJUL MCB-CJUL 0 207.58 0.00 209.04 0.00 209.04 1.46
MCB-CJUN MCB-CJUN 0 205.88 0.00 207.32 0.00 207.32 1.44
MCB-JUN MCB-JUN 2 204.50 205.50 205.50 205.50 205.50 1.00
MLCF-CAUG MLCF-CAUG 0 66.15 0.00 66.24 0.00 66.24 0.09
MLCF-CJUL MLCF-CJUL 0 65.48 0.00 65.57 0.00 65.57 0.09
MLCF-CJUN MLCF-CJUN 0 64.94 0.00 65.03 0.00 65.03 0.09
MLCF-JUN MLCF-JUN 131 64.84 63.00 65.15 64.00 64.82 -0.02
MUGHAL-CAUG MUGHAL-CAUG 0 70.85 0.00 70.32 0.00 70.32 -0.53
MUGHAL-CJUL MUGHAL-CJUL 0 70.14 0.00 69.61 0.00 69.61 -0.53
MUGHAL-CJUN MUGHAL-CJUN 0 69.56 0.00 69.04 0.00 69.04 -0.52
MUGHAL-JUN MUGHAL-JUN 5 68.21 68.00 68.00 68.00 68.00 -0.21
NBP-CAUG NBP-CAUG 0 50.88 0.00 50.38 0.00 50.38 -0.50
NBP-CJUL NBP-CJUL 0 50.36 0.00 49.87 0.00 49.87 -0.49
NBP-CJUN NBP-CJUN 0 49.95 0.00 49.46 0.00 49.46 -0.49
NBP-JUN NBP-JUN 6 49.78 49.25 49.85 49.25 49.74 -0.04
NCL-CAUG NCL-CAUG 0 51.90 0.00 51.80 0.00 51.80 -0.10
NCL-CJUL NCL-CJUL 0 51.38 0.00 51.28 0.00 51.28 -0.10
NCL-CJUN NCL-CJUN 0 50.96 0.00 50.86 0.00 50.86 -0.10
NCL-JUN NCL-JUN 13 50.94 50.50 50.50 50.25 50.31 -0.63
NML-CAUG NML-CAUG 0 148.82 0.00 150.26 0.00 150.26 1.44
NML-CJUL NML-CJUL 0 147.32 0.00 148.73 0.00 148.73 1.41
NML-CJUN NML-CJUN 0 146.11 0.00 147.52 0.00 147.52 1.41
NML-JUN NML-JUN 9 145.52 144.50 144.99 144.00 144.94 -0.58
OGDC-CAUG OGDC-CAUG 0 166.82 0.00 163.47 0.00 163.47 -3.35
OGDC-CJUL OGDC-CJUL 0 165.14 0.00 161.82 0.00 161.82 -3.32
OGDC-CJUN OGDC-CJUN 0 163.79 0.00 160.49 0.00 160.49 -3.30
OGDC-JUN OGDC-JUN 10 160.64 161.80 161.80 159.25 159.88 -0.76
PAEL-CAUG PAEL-CAUG 0 39.54 0.00 39.13 0.00 39.13 -0.41
PAEL-CJUL PAEL-CJUL 0 39.14 0.00 38.73 0.00 38.73 -0.41
PAEL-CJUN PAEL-CJUN 0 38.82 0.00 38.42 0.00 38.42 -0.40
PAEL-JUN PAEL-JUN 5855 38.74 38.60 38.70 37.87 38.39 -0.35
PIBTL-JUN PIBTL-JUN 1389 12.97 12.98 13.19 12.77 12.84 -0.13
PIOC-JUN PIOC-JUN 53 51.71 51.40 51.40 50.50 50.90 -0.81
POL-JUN POL-JUN 2 673.18 673.00 673.00 670.00 671.50 -1.68
POWER-CAUG POWER-CAUG 0 9.06 0.00 9.02 0.00 9.02 -0.04
POWER-CJUL POWER-CJUL 0 8.97 0.00 8.92 0.00 8.92 -0.05
POWER-CJUN POWER-CJUN 0 8.89 0.00 8.85 0.00 8.85 -0.04
POWER-JUN POWER-JUN 227 8.88 8.90 8.90 8.75 8.78 -0.10
PPL-CAUG PPL-CAUG 0 220.18 0.00 219.75 0.00 219.75 -0.43
PPL-CJUL PPL-CJUL 0 217.96 0.00 217.52 0.00 217.52 -0.44
PPL-CJUN PPL-CJUN 0 216.18 0.00 215.74 0.00 215.74 -0.44
PPL-JUN PPL-JUN 6 214.71 214.80 215.50 214.80 215.00 0.29
PRL-CAUG PRL-CAUG 0 38.03 0.00 38.62 0.00 38.62 0.59
PRL-CJUL PRL-CJUL 0 37.64 0.00 38.23 0.00 38.23 0.59
PRL-CJUN PRL-CJUN 0 37.34 0.00 37.91 0.00 37.91 0.57
PRL-JUN PRL-JUN 121 37.23 37.10 38.00 37.10 37.93 0.70
PSO-CAUG PSO-CAUG 0 328.22 0.00 326.41 0.00 326.41 -1.81
PSO-CJUL PSO-CJUL 0 324.91 0.00 323.10 0.00 323.10 -1.81
PSO-CJUN PSO-CJUN 0 322.25 0.00 320.45 0.00 320.45 -1.80
PSO-JUN PSO-JUN 92 310.67 309.70 309.98 308.40 309.37 -1.30
PTC-JUN PTC-JUN 0 12.00 0.00 11.95 0.00 11.95 -0.05
SEARL-CAUG SEARL-CAUG 0 333.58 0.00 349.49 0.00 349.49 15.91
SEARL-JUN SEARL-JUN 539 325.84 330.50 342.13 329.00 341.65 15.81
SNGP-JUN SNGP-JUN 183 97.57 96.86 98.70 96.85 98.36 0.79
SSGC-JUN SSGC-JUN 171 35.11 34.85 35.30 34.85 35.05 -0.06
STCL-JUN STCL-JUN 99 23.80 24.00 24.05 23.66 23.70 -0.10
STPL-JUN STPL-JUN 580 16.18 15.88 16.49 15.81 16.29 0.11
TREET-CAUG TREET-CAUG 0 38.08 0.00 38.09 0.00 38.09 0.01
TREET-CJUL TREET-CJUL 0 37.70 0.00 37.71 0.00 37.71 0.01
TREET-CJUN TREET-CJUN 0 37.39 0.00 37.40 0.00 37.40 0.01
TREET-JUN TREET-JUN 3 37.32 37.05 37.50 37.05 37.50 0.18
TRG-CAUG TRG-CAUG 0 29.56 0.00 29.12 0.00 29.12 -0.44
TRG-CJUL TRG-CJUL 0 29.26 0.00 28.82 0.00 28.82 -0.44
TRG-CJUN TRG-CJUN 0 29.02 0.00 28.59 0.00 28.59 -0.43
TRG-JUN TRG-JUN 7178 28.97 28.82 28.97 28.40 28.55 -0.42
UBL-CAUG UBL-CAUG 0 173.68 0.00 173.62 0.00 173.62 -0.06
UBL-CJUL UBL-CJUL 0 171.93 0.00 171.86 0.00 171.86 -0.07
UBL-CJUN UBL-CJUN 0 170.52 0.00 170.45 0.00 170.45 -0.07
UBL-JUN UBL-JUN 31 170.51 169.01 171.00 169.01 170.30 -0.21
WTL-JUN WTL-JUN 11 1.98 2.02 2.03 2.02 2.02 0.04

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