Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 18-05-2017

Karachi, May 18, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-CJUL AKBL-CJUL 0 22.22 0.00 21.73 0.00 21.73 -0.49
AKBL-CJUN AKBL-CJUN 0 22.05 0.00 21.57 0.00 21.57 -0.48
AKBL-CMAY AKBL-CMAY 0 21.84 0.00 21.36 0.00 21.36 -0.48
AKBL-MAY AKBL-MAY 56 21.91 21.60 21.60 21.30 21.40 -0.51
ATRL-CJUL ATRL-CJUL 0 453.65 0.00 451.33 0.00 451.33 -2.32
ATRL-CJUN ATRL-CJUN 0 450.28 0.00 447.96 0.00 447.96 -2.32
ATRL-CMAY ATRL-CMAY 0 445.90 0.00 443.60 0.00 443.60 -2.30
ATRL-MAY ATRL-MAY 1498 445.74 445.75 449.99 442.52 443.43 -2.31
BAFL-CJUL BAFL-CJUL 0 44.54 0.00 44.37 0.00 44.37 -0.17
BAFL-CJUN BAFL-CJUN 0 44.20 0.00 44.04 0.00 44.04 -0.16
BAFL-CMAY BAFL-CMAY 0 43.77 0.00 43.61 0.00 43.61 -0.16
BAFL-MAY BAFL-MAY 340 43.88 43.46 44.43 43.46 43.63 -0.25
BOP-CJUL BOP-CJUL 0 13.98 0.00 14.12 0.00 14.12 0.14
BOP-CJUN BOP-CJUN 0 13.88 0.00 14.02 0.00 14.02 0.14
BOP-CMAY BOP-CMAY 0 13.74 0.00 13.88 0.00 13.88 0.14
BOP-MAY BOP-MAY 6982 13.72 13.82 14.10 13.75 13.89 0.17
DGKC-CJUL DGKC-CJUL 0 246.82 0.00 244.12 0.00 244.12 -2.70
DGKC-CJUN DGKC-CJUN 0 244.99 0.00 242.30 0.00 242.30 -2.69
DGKC-CMAY DGKC-CMAY 0 242.61 0.00 239.94 0.00 239.94 -2.67
DGKC-MAY DGKC-MAY 433 242.50 242.50 243.00 239.36 239.84 -2.66
EFERT-CJUL EFERT-CJUL 0 60.79 0.00 59.63 0.00 59.63 -1.16
EFERT-CJUN EFERT-CJUN 0 60.34 0.00 59.19 0.00 59.19 -1.15
EFERT-CMAY EFERT-CMAY 0 59.75 0.00 58.61 0.00 58.61 -1.14
EFERT-MAY EFERT-MAY 1208 59.74 59.75 59.75 58.52 58.57 -1.17
EFOODS-CJUL EFOODS-CJUL 0 163.21 0.00 161.55 0.00 161.55 -1.66
EFOODS-CJUN EFOODS-CJUN 0 162.00 0.00 160.35 0.00 160.35 -1.65
EFOODS-CMAY EFOODS-CMAY 0 160.42 0.00 158.79 0.00 158.79 -1.63
EFOODS-MAY EFOODS-MAY 262 160.11 160.50 160.80 158.60 158.85 -1.26
ENGRO-CJUL ENGRO-CJUL 0 389.84 0.00 381.48 0.00 381.48 -8.36
ENGRO-CJUN ENGRO-CJUN 0 386.94 0.00 378.63 0.00 378.63 -8.31
ENGRO-CMAY ENGRO-CMAY 0 383.18 0.00 374.94 0.00 374.94 -8.24
ENGRO-MAY ENGRO-MAY 1028 382.86 382.70 383.90 373.00 374.73 -8.13
FABL-CJUL FABL-CJUL 0 25.51 0.00 25.52 0.00 25.52 0.01
FABL-CJUN FABL-CJUN 0 25.32 0.00 25.33 0.00 25.33 0.01
FABL-CMAY FABL-CMAY 0 25.08 0.00 25.09 0.00 25.09 0.01
FABL-MAY FABL-MAY 112 24.92 24.77 25.24 24.60 24.98 0.06
FATIMA-CJUL FATIMA-CJUL 0 33.80 0.00 33.95 0.00 33.95 0.15
FATIMA-CJUN FATIMA-CJUN 0 33.55 0.00 33.69 0.00 33.69 0.14
FATIMA-CMAY FATIMA-CMAY 0 33.22 0.00 33.37 0.00 33.37 0.15
FATIMA-MAY FATIMA-MAY 1 33.50 33.49 33.49 33.49 33.49 -0.01
FCCL-CJUL FCCL-CJUL 0 46.84 0.00 46.38 0.00 46.38 -0.46
FCCL-CJUN FCCL-CJUN 0 46.49 0.00 46.03 0.00 46.03 -0.46
FCCL-CMAY FCCL-CMAY 0 46.04 0.00 45.58 0.00 45.58 -0.46
FCCL-MAY FCCL-MAY 628 46.00 45.85 46.00 45.26 45.53 -0.47
FFBL-CJUL FFBL-CJUL 0 50.90 0.00 50.75 0.00 50.75 -0.15
FFBL-CJUN FFBL-CJUN 0 50.52 0.00 50.37 0.00 50.37 -0.15
FFBL-CMAY FFBL-CMAY 0 50.03 0.00 49.88 0.00 49.88 -0.15
FFBL-MAY FFBL-MAY 344 49.97 49.95 50.41 49.77 49.77 -0.20
FFC-CJUL FFC-CJUL 0 98.49 0.00 97.97 0.00 97.97 -0.52
FFC-CJUN FFC-CJUN 0 97.76 0.00 97.24 0.00 97.24 -0.52
FFC-CMAY FFC-CMAY 0 96.81 0.00 96.30 0.00 96.30 -0.51
FFC-MAY FFC-MAY 100 96.76 96.66 96.87 96.30 96.44 -0.32
HBL-CJUN HBL-CJUN 0 298.81 0.00 295.56 0.00 295.56 -3.25
HBL-CMAY HBL-CMAY 0 295.91 0.00 292.68 0.00 292.68 -3.23
HUBC-CJUL HUBC-CJUL 0 134.39 0.00 129.28 0.00 129.28 -5.11
HUBC-CJUN HUBC-CJUN 0 133.39 0.00 128.32 0.00 128.32 -5.07
HUBC-CMAY HUBC-CMAY 0 132.10 0.00 127.07 0.00 127.07 -5.03
HUBC-MAY HUBC-MAY 140 132.28 132.21 132.30 127.00 127.09 -5.19
ISL-CJUL ISL-CJUL 0 148.25 0.00 145.93 0.00 145.93 -2.32
ISL-CJUN ISL-CJUN 0 147.15 0.00 144.84 0.00 144.84 -2.31
ISL-CMAY ISL-CMAY 0 145.72 0.00 143.43 0.00 143.43 -2.29
ISL-MAY ISL-MAY 5074 145.75 146.00 146.89 143.05 143.57 -2.18
KAPCO-CJUL KAPCO-CJUL 0 79.29 0.00 78.85 0.00 78.85 -0.44
KAPCO-CJUN KAPCO-CJUN 0 78.70 0.00 78.27 0.00 78.27 -0.43
KAPCO-CMAY KAPCO-CMAY 0 77.94 0.00 77.50 0.00 77.50 -0.44
KAPCO-MAY KAPCO-MAY 8 77.62 78.00 78.00 77.60 77.73 0.11
KEL-CJUL KEL-CJUL 0 7.96 0.00 7.96 0.00 7.96 0.00
KEL-CJUN KEL-CJUN 0 7.90 0.00 7.90 0.00 7.90 0.00
KEL-CMAY KEL-CMAY 0 7.82 0.00 7.83 0.00 7.83 0.01
KEL-MAY KEL-MAY 965 7.84 7.87 8.05 7.80 7.83 -0.01
MCB-CJUN MCB-CJUN 0 248.53 0.00 238.88 0.00 238.88 -9.65
MCB-CMAY MCB-CMAY 0 246.12 0.00 236.55 0.00 236.55 -9.57
MLCF-CJUL MLCF-CJUL 0 122.38 0.00 119.36 0.00 119.36 -3.02
MLCF-CJUN MLCF-CJUN 0 121.47 0.00 118.47 0.00 118.47 -3.00
MLCF-CMAY MLCF-CMAY 0 120.29 0.00 117.31 0.00 117.31 -2.98
MLCF-MAY MLCF-MAY 296 120.34 120.00 120.00 117.00 117.51 -2.83
NBP-CJUL NBP-CJUL 0 69.82 0.00 68.84 0.00 68.84 -0.98
NBP-CJUN NBP-CJUN 0 69.30 0.00 68.33 0.00 68.33 -0.97
NBP-CMAY NBP-CMAY 0 68.63 0.00 67.66 0.00 67.66 -0.97
NBP-MAY NBP-MAY 65 68.60 68.41 68.41 67.60 67.66 -0.94
NCL-CJUL NCL-CJUL 0 60.28 0.00 60.12 0.00 60.12 -0.16
NCL-CJUN NCL-CJUN 0 59.83 0.00 59.67 0.00 59.67 -0.16
NCL-CMAY NCL-CMAY 0 59.25 0.00 59.09 0.00 59.09 -0.16
NCL-MAY NCL-MAY 590 59.30 59.05 59.51 59.00 59.07 -0.23
NML-CJUL NML-CJUL 0 173.61 0.00 170.47 0.00 170.47 -3.14
NML-CJUN NML-CJUN 0 172.32 0.00 169.19 0.00 169.19 -3.13
NML-CMAY NML-CMAY 0 170.65 0.00 167.55 0.00 167.55 -3.10
NML-MAY NML-MAY 878 170.50 170.45 170.50 167.01 167.55 -2.95
OGDC-CJUL OGDC-CJUL 0 173.74 0.00 172.15 0.00 172.15 -1.59
OGDC-CJUN OGDC-CJUN 0 172.45 0.00 170.86 0.00 170.86 -1.59
OGDC-CMAY OGDC-CMAY 0 170.78 0.00 169.20 0.00 169.20 -1.58
OGDC-MAY OGDC-MAY 442 170.37 170.99 171.35 168.65 169.03 -1.34
PAEL-CJUL PAEL-CJUL 0 117.75 0.00 116.65 0.00 116.65 -1.10
PAEL-CJUN PAEL-CJUN 0 116.87 0.00 115.78 0.00 115.78 -1.09
PAEL-CMAY PAEL-CMAY 0 115.74 0.00 114.65 0.00 114.65 -1.09
PAEL-MAY PAEL-MAY 5038 115.76 116.15 116.85 114.00 114.63 -1.13
POWER-CJUL POWER-CJUL 0 14.60 0.00 14.73 0.00 14.73 0.13
POWER-CJUN POWER-CJUN 0 14.50 0.00 14.62 0.00 14.62 0.12
POWER-CMAY POWER-CMAY 0 14.35 0.00 14.48 0.00 14.48 0.13
POWER-MAYB POWER-MAYB 597 14.30 14.40 14.49 14.30 14.41 0.11
PSO-CJUL PSO-CJUL 0 471.76 0.00 465.20 0.00 465.20 -6.56
PSO-CJUN PSO-CJUN 0 468.25 0.00 461.74 0.00 461.74 -6.51
PSO-CMAY PSO-CMAY 0 463.70 0.00 457.24 0.00 457.24 -6.46
PSO-MAY PSO-MAY 387 462.95 461.00 462.75 456.00 457.12 -5.83
PTC-CJUL PTC-CJUL 0 16.56 0.00 16.49 0.00 16.49 -0.07
PTC-CJUN PTC-CJUN 0 16.44 0.00 16.37 0.00 16.37 -0.07
PTC-CMAY PTC-CMAY 0 16.28 0.00 16.21 0.00 16.21 -0.07
PTC-MAY PTC-MAY 365 16.20 16.39 16.40 16.16 16.19 -0.01
QUICE-CJUL QUICE-CJUL 0 9.29 0.00 9.75 0.00 9.75 0.46
QUICE-CJUN QUICE-CJUN 0 9.22 0.00 9.68 0.00 9.68 0.46
QUICE-CMAY QUICE-CMAY 0 9.13 0.00 9.58 0.00 9.58 0.45
QUICE-MAY QUICE-MAY 4227 9.16 9.19 9.73 9.19 9.58 0.42
TPL-CJUL TPL-CJUL 0 13.65 0.00 13.64 0.00 13.64 -0.01
TPL-CJUN TPL-CJUN 0 13.55 0.00 13.54 0.00 13.54 -0.01
TPL-CMAY TPL-CMAY 0 13.42 0.00 13.41 0.00 13.41 -0.01
TPL-MAY TPL-MAY 749 13.40 13.40 13.51 13.35 13.42 0.02
TREET-CJUL TREET-CJUL 0 71.50 0.00 71.41 0.00 71.41 -0.09
TREET-CJUN TREET-CJUN 0 70.97 0.00 70.88 0.00 70.88 -0.09
TREET-CMAY TREET-CMAY 0 70.28 0.00 70.19 0.00 70.19 -0.09
TREET-MAY TREET-MAY 527 70.10 70.54 71.25 69.80 70.05 -0.05
TRG-CJUL TRG-CJUL 0 58.22 0.00 57.44 0.00 57.44 -0.78
TRG-CJUN TRG-CJUN 0 57.79 0.00 57.01 0.00 57.01 -0.78
TRG-CMAY TRG-CMAY 0 57.23 0.00 56.46 0.00 56.46 -0.77
TRG-MAY TRG-MAY 10271 57.23 57.25 57.34 56.30 56.49 -0.74
UBL-CJUN UBL-CJUN 0 261.90 0.00 253.58 0.00 253.58 -8.32
UBL-CMAY UBL-CMAY 0 259.36 0.00 251.11 0.00 251.11 -8.25

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