Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 14-06-2018

Karachi, June 14, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUN AICL-JUN 1 50.63 51.50 51.50 51.50 51.50 0.87
AKBL-CAUG AKBL-CAUG 0 23.68 0.00 24.13 0.00 24.13 0.45
AKBL-CJUL AKBL-CJUL 0 23.44 0.00 23.88 0.00 23.88 0.44
AKBL-CJUN AKBL-CJUN 0 23.24 0.00 23.69 0.00 23.69 0.45
AKBL-JUN AKBL-JUN 187 23.33 24.15 24.15 23.34 23.78 0.45
ASL-JUN ASL-JUN 307 16.19 16.25 16.50 16.10 16.43 0.24
ATRL-CAUG ATRL-CAUG 0 229.60 0.00 229.31 0.00 229.31 -0.29
ATRL-CJUL ATRL-CJUL 0 227.24 0.00 226.94 0.00 226.94 -0.30
ATRL-CJUN ATRL-CJUN 0 225.35 0.00 225.05 0.00 225.05 -0.30
ATRL-JUN ATRL-JUN 1405 225.08 228.90 228.90 223.10 225.04 -0.04
BAFL-CAUG BAFL-CAUG 0 57.18 0.00 57.07 0.00 57.07 -0.11
BAFL-CJUL BAFL-CJUL 0 56.59 0.00 56.48 0.00 56.48 -0.11
BAFL-CJUN BAFL-CJUN 0 56.12 0.00 56.01 0.00 56.01 -0.11
BAFL-JUN BAFL-JUN 0 56.00 0.00 56.03 0.00 56.03 0.03
BAHL-JUN BAHL-JUN 0 82.50 0.00 86.29 0.00 86.29 3.79
BOP-CAUG BOP-CAUG 0 13.45 0.00 13.62 0.00 13.62 0.17
BOP-CJUL BOP-CJUL 0 13.31 0.00 13.48 0.00 13.48 0.17
BOP-CJUN BOP-CJUN 0 13.20 0.00 13.37 0.00 13.37 0.17
BOP-JUN BOP-JUN 10372 13.15 13.15 13.52 13.15 13.38 0.23
BYCO-CAUG BYCO-CAUG 0 13.39 0.00 13.49 0.00 13.49 0.10
BYCO-CJUN BYCO-CJUN 0 13.14 0.00 13.24 0.00 13.24 0.10
BYCO-JUN BYCO-JUN 1259 13.10 13.10 13.32 13.06 13.20 0.10
CHCC-JUN CHCC-JUN 0 108.70 0.00 108.20 0.00 108.20 -0.50
DGKC-CAUG DGKC-CAUG 0 120.47 0.00 123.05 0.00 123.05 2.58
DGKC-CJUL DGKC-CJUL 0 119.23 0.00 121.78 0.00 121.78 2.55
DGKC-CJUN DGKC-CJUN 0 118.24 0.00 120.77 0.00 120.77 2.53
DGKC-JUN DGKC-JUN 4617 118.17 119.25 122.20 119.25 120.61 2.44
DOL-JUN DOL-JUN 2723 20.49 20.90 21.49 20.62 21.38 0.89
EFERT-CAUG EFERT-CAUG 0 76.52 0.00 76.45 0.00 76.45 -0.07
EFERT-CJUL EFERT-CJUL 0 75.73 0.00 75.66 0.00 75.66 -0.07
EFERT-CJUN EFERT-CJUN 0 75.10 0.00 75.03 0.00 75.03 -0.07
EFERT-JUN EFERT-JUN 114 74.80 75.00 75.00 74.60 74.66 -0.14
EFOODS-CAUG EFOODS-CAUG 0 94.10 0.00 94.97 0.00 94.97 0.87
EFOODS-CJUL EFOODS-CJUL 0 93.13 0.00 93.99 0.00 93.99 0.86
EFOODS-CJUN EFOODS-CJUN 0 92.36 0.00 93.21 0.00 93.21 0.85
EFOODS-JUN EFOODS-JUN 21 92.66 93.00 93.48 92.90 92.95 0.29
ENGRO-CAUG ENGRO-CAUG 0 323.91 0.00 328.47 0.00 328.47 4.56
ENGRO-CJUL ENGRO-CJUL 0 320.58 0.00 325.08 0.00 325.08 4.50
ENGRO-CJUN ENGRO-CJUN 0 317.91 0.00 322.37 0.00 322.37 4.46
ENGRO-JUN ENGRO-JUN 655 317.45 319.50 323.00 318.50 321.83 4.38
EPCL-JUN EPCL-JUN 1053 34.32 34.25 34.90 34.25 34.68 0.36
FCCL-CAUG FCCL-CAUG 0 24.36 0.00 24.29 0.00 24.29 -0.07
FCCL-CJUL FCCL-CJUL 0 24.11 0.00 24.04 0.00 24.04 -0.07
FCCL-CJUN FCCL-CJUN 0 23.91 0.00 23.84 0.00 23.84 -0.07
FCCL-JUN FCCL-JUN 1384 23.93 24.05 24.33 23.75 23.90 -0.03
FFBL-CAUG FFBL-CAUG 0 40.55 0.00 40.13 0.00 40.13 -0.42
FFBL-CJUL FFBL-CJUL 0 40.13 0.00 39.71 0.00 39.71 -0.42
FFBL-CJUN FFBL-CJUN 0 39.80 0.00 39.38 0.00 39.38 -0.42
FFBL-JUN FFBL-JUN 4 39.60 39.45 39.64 39.45 39.64 0.04
FFC-CAUG FFC-CAUG 0 100.14 0.00 100.01 0.00 100.01 -0.13
FFC-CJUL FFC-CJUL 0 99.11 0.00 98.98 0.00 98.98 -0.13
FFC-CJUN FFC-CJUN 0 98.28 0.00 98.15 0.00 98.15 -0.13
FFC-JUN FFC-JUN 103 96.50 97.30 97.40 96.75 97.30 0.80
HBL-CAUG HBL-CAUG 0 187.73 0.00 185.34 0.00 185.34 -2.39
HBL-CJUL HBL-CJUL 0 185.79 0.00 183.42 0.00 183.42 -2.37
HBL-CJUN HBL-CJUN 0 184.25 0.00 181.90 0.00 181.90 -2.35
HBL-JUN HBL-JUN 61 184.96 184.00 184.00 181.00 181.53 -3.43
HMB-JUN HMB-JUN 6 43.13 0.00 43.13 43.13 43.13 0.00
HUBC-CAUG HUBC-CAUG 0 99.70 0.00 100.37 0.00 100.37 0.67
HUBC-CJUL HUBC-CJUL 0 98.67 0.00 99.33 0.00 99.33 0.66
HUBC-CJUN HUBC-CJUN 0 97.85 0.00 98.50 0.00 98.50 0.65
HUBC-JUN HUBC-JUN 1 97.88 98.51 98.51 98.51 98.51 0.63
INIL-JUN INIL-JUN 4 231.87 232.11 232.11 231.56 231.61 -0.26
ISL-CAUG ISL-CAUG 0 105.38 0.00 105.18 0.00 105.18 -0.20
ISL-CJUL ISL-CJUL 0 104.29 0.00 104.10 0.00 104.10 -0.19
ISL-CJUN ISL-CJUN 0 103.42 0.00 103.23 0.00 103.23 -0.19
ISL-JUN ISL-JUN 1840 103.17 104.90 104.90 102.61 103.15 -0.02
KAPCO-CAUG KAPCO-CAUG 0 60.31 0.00 59.81 0.00 59.81 -0.50
KAPCO-CJUL KAPCO-CJUL 0 59.69 0.00 59.20 0.00 59.20 -0.49
KAPCO-CJUN KAPCO-CJUN 0 59.19 0.00 58.70 0.00 58.70 -0.49
KAPCO-JUN KAPCO-JUN 0 59.21 0.00 58.72 0.00 58.72 -0.49
KEL-CAUG KEL-CAUG 0 5.70 0.00 5.74 0.00 5.74 0.04
KEL-CJUL KEL-CJUL 0 5.64 0.00 5.68 0.00 5.68 0.04
KEL-CJUN KEL-CJUN 0 5.59 0.00 5.63 0.00 5.63 0.04
KEL-JUN KEL-JUN 647 5.61 5.62 5.64 5.60 5.64 0.03
LOADS-CAUG LOADS-CAUG 0 34.35 0.00 35.16 0.00 35.16 0.81
LOADS-CJUL LOADS-CJUL 0 33.99 0.00 34.79 0.00 34.79 0.80
LOADS-CJUN LOADS-CJUN 0 33.71 0.00 34.50 0.00 34.50 0.79
LOADS-JUN LOADS-JUN 33 33.79 32.27 34.98 32.27 34.26 0.47
LOTCHEM-JUN LOTCHEM-JUN 2850 12.21 12.25 12.45 12.24 12.29 0.08
LUCK-CAUG LUCK-CAUG 0 557.69 0.00 554.27 0.00 554.27 -3.42
LUCK-CJUL LUCK-CJUL 0 551.94 0.00 548.55 0.00 548.55 -3.39
LUCK-CJUN LUCK-CJUN 0 547.35 0.00 543.98 0.00 543.98 -3.37
LUCK-JUN LUCK-JUN 128 547.15 549.99 555.00 541.00 543.41 -3.74
MCB-CAUG MCB-CAUG 0 212.46 0.00 210.78 0.00 210.78 -1.68
MCB-CJUL MCB-CJUL 0 210.27 0.00 208.60 0.00 208.60 -1.67
MCB-CJUN MCB-CJUN 0 208.52 0.00 206.87 0.00 206.87 -1.65
MCB-JUN MCB-JUN 6 208.03 206.50 206.85 206.25 206.85 -1.18
MLCF-CAUG MLCF-CAUG 0 60.16 0.00 60.27 0.00 60.27 0.11
MLCF-CJUL MLCF-CJUL 0 59.55 0.00 59.65 0.00 59.65 0.10
MLCF-CJUN MLCF-CJUN 0 59.05 0.00 59.15 0.00 59.15 0.10
MLCF-JUN MLCF-JUN 436 59.03 59.95 60.00 58.92 59.16 0.13
MUGHAL-CAUG MUGHAL-CAUG 0 64.77 0.00 64.93 0.00 64.93 0.16
MUGHAL-CJUL MUGHAL-CJUL 0 64.10 0.00 64.26 0.00 64.26 0.16
MUGHAL-CJUN MUGHAL-CJUN 0 63.57 0.00 63.72 0.00 63.72 0.15
MUGHAL-JUN MUGHAL-JUN 0 63.70 0.00 63.74 0.00 63.74 0.04
NBP-CAUG NBP-CAUG 0 50.27 0.00 50.23 0.00 50.23 -0.04
NBP-CJUL NBP-CJUL 0 49.76 0.00 49.71 0.00 49.71 -0.05
NBP-CJUN NBP-CJUN 0 49.34 0.00 49.30 0.00 49.30 -0.04
NBP-JUN NBP-JUN 109 49.90 49.60 50.40 49.30 49.73 -0.17
NCL-CAUG NCL-CAUG 0 51.15 0.00 50.67 0.00 50.67 -0.48
NCL-CJUL NCL-CJUL 0 50.63 0.00 50.15 0.00 50.15 -0.48
NCL-CJUN NCL-CJUN 0 50.21 0.00 49.73 0.00 49.73 -0.48
NCL-JUN NCL-JUN 49 50.20 50.20 50.50 49.35 49.99 -0.21
NML-CAUG NML-CAUG 0 156.51 0.00 157.01 0.00 157.01 0.50
NML-CJUL NML-CJUL 0 154.90 0.00 155.39 0.00 155.39 0.49
NML-CJUN NML-CJUN 0 153.61 0.00 154.10 0.00 154.10 0.49
NML-JUN NML-JUN 45 153.20 153.45 154.50 153.14 153.56 0.36
OGDC-CAUG OGDC-CAUG 0 169.29 0.00 170.80 0.00 170.80 1.51
OGDC-CJUL OGDC-CJUL 0 167.55 0.00 169.03 0.00 169.03 1.48
OGDC-CJUN OGDC-CJUN 0 166.16 0.00 167.62 0.00 167.62 1.46
OGDC-JUN OGDC-JUN 128 165.41 164.50 168.90 164.50 167.00 1.59
PAEL-CAUG PAEL-CAUG 0 36.97 0.00 37.52 0.00 37.52 0.55
PAEL-CJUL PAEL-CJUL 0 36.59 0.00 37.13 0.00 37.13 0.54
PAEL-CJUN PAEL-CJUN 0 36.28 0.00 36.82 0.00 36.82 0.54
PAEL-JUN PAEL-JUN 5681 36.25 36.70 37.08 36.25 36.75 0.50
PIBTL-JUNB PIBTL-JUNB 294 11.20 11.30 11.44 11.15 11.19 -0.01
PIOC-JUN PIOC-JUN 199 47.18 47.34 48.19 47.26 47.76 0.58
POL-JUN POL-JUN 22 672.00 681.00 689.00 681.00 687.49 15.49
POWER-CAUG POWER-CAUG 0 8.75 0.00 8.79 0.00 8.79 0.04
POWER-CJUL POWER-CJUL 0 8.66 0.00 8.70 0.00 8.70 0.04
POWER-CJUN POWER-CJUN 0 8.58 0.00 8.63 0.00 8.63 0.05
POWER-JUN POWER-JUN 172 8.60 8.68 8.68 8.55 8.61 0.01
PPL-CAUG PPL-CAUG 0 222.20 0.00 226.17 0.00 226.17 3.97
PPL-CJUL PPL-CJUL 0 219.91 0.00 223.84 0.00 223.84 3.93
PPL-CJUN PPL-CJUN 0 218.08 0.00 221.97 0.00 221.97 3.89
PPL-JUN PPL-JUN 128 216.03 217.50 222.00 217.50 220.97 4.94
PRL-CAUG PRL-CAUG 0 37.04 0.00 36.81 0.00 36.81 -0.23
PRL-CJUL PRL-CJUL 0 36.66 0.00 36.43 0.00 36.43 -0.23
PRL-CJUN PRL-CJUN 0 36.35 0.00 36.13 0.00 36.13 -0.22
PRL-JUN PRL-JUN 253 36.55 36.50 36.50 36.10 36.18 -0.37
PSO-CAUG PSO-CAUG 0 339.49 0.00 337.77 0.00 337.77 -1.72
PSO-CJUL PSO-CJUL 0 335.99 0.00 334.28 0.00 334.28 -1.71
PSO-CJUN PSO-CJUN 0 333.20 0.00 331.49 0.00 331.49 -1.71
PSO-JUN PSO-JUN 203 331.85 330.10 333.40 329.35 330.53 -1.32
PTC-JUN PTC-JUN 2 11.70 11.76 11.76 11.76 11.76 0.06
SEARL-CAUG SEARL-CAUG 0 338.26 0.00 343.57 0.00 343.57 5.31
SEARL-JUN SEARL-JUN 103 331.80 331.05 337.00 331.00 335.05 3.25
SNGP-JUN SNGP-JUN 866 104.99 105.10 106.85 105.00 106.08 1.09
SSGC-JUN SSGC-JUN 1011 35.22 35.47 35.73 35.02 35.41 0.19
STCL-JUN STCL-JUN 36 22.41 22.60 22.60 22.32 22.40 -0.01
STPL-JUN STPL-JUN 474 15.27 15.40 15.40 14.91 14.96 -0.31
TREET-CAUG TREET-CAUG 0 37.18 0.00 37.60 0.00 37.60 0.42
TREET-CJUL TREET-CJUL 0 36.80 0.00 37.21 0.00 37.21 0.41
TREET-CJUN TREET-CJUN 0 36.49 0.00 36.90 0.00 36.90 0.41
TREET-JUN TREET-JUN 2 36.50 37.16 37.19 37.16 37.18 0.68
TRG-CAUG TRG-CAUG 0 29.24 0.00 29.88 0.00 29.88 0.64
TRG-CJUL TRG-CJUL 0 28.94 0.00 29.57 0.00 29.57 0.63
TRG-CJUN TRG-CJUN 0 28.70 0.00 29.33 0.00 29.33 0.63
TRG-JUN TRG-JUN 15854 28.68 29.10 29.80 28.80 29.32 0.64
UBL-CAUG UBL-CAUG 0 184.67 0.00 183.93 0.00 183.93 -0.74
UBL-CJUL UBL-CJUL 0 182.77 0.00 182.03 0.00 182.03 -0.74
UBL-CJUN UBL-CJUN 0 181.25 0.00 180.51 0.00 180.51 -0.74
UBL-JUN UBL-JUN 143 180.97 181.50 182.50 179.49 181.45 0.48
WTL-JUN WTL-JUN 23 1.99 1.95 2.02 1.95 2.01 0.02

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