Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 18-12-2017

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 48.98 0.00 48.18 0.00 48.18 -0.80
AKBL-CDEC AKBL-CDEC 0 18.35 0.00 18.43 0.00 18.43 0.08
AKBL-CFEB AKBL-CFEB 0 18.64 0.00 18.71 0.00 18.71 0.07
AKBL-CJAN AKBL-CJAN 0 18.49 0.00 18.57 0.00 18.57 0.08
AKBL-DEC AKBL-DEC 0 18.14 0.00 18.43 0.00 18.43 0.29
ASTL-CDEC ASTL-CDEC 0 84.98 0.00 84.31 0.00 84.31 -0.67
ASTL-CFEB ASTL-CFEB 0 86.30 0.00 85.61 0.00 85.61 -0.69
ASTL-CJAN ASTL-CJAN 0 85.63 0.00 84.95 0.00 84.95 -0.68
ASTL-DEC ASTL-DEC 97 83.25 84.00 85.50 81.00 82.23 -1.02
ATRL-CDEC ATRL-CDEC 0 238.43 0.00 231.24 0.00 231.24 -7.19
ATRL-CFEB ATRL-CFEB 0 242.11 0.00 234.81 0.00 234.81 -7.30
ATRL-CJAN ATRL-CJAN 0 240.24 0.00 232.99 0.00 232.99 -7.25
ATRL-DEC ATRL-DEC 2349 238.15 238.50 238.50 228.80 230.09 -8.06
BAFL-CDEC BAFL-CDEC 0 39.48 0.00 40.00 0.00 40.00 0.52
BAFL-CFEB BAFL-CFEB 0 40.08 0.00 40.61 0.00 40.61 0.53
BAFL-CJAN BAFL-CJAN 0 39.77 0.00 40.30 0.00 40.30 0.53
BAFL-DEC BAFL-DEC 0 39.21 0.00 40.00 0.00 40.00 0.79
BOP-CDEC BOP-CDEC 0 7.88 0.00 7.68 0.00 7.68 -0.20
BOP-CFEB BOP-CFEB 0 8.00 0.00 7.80 0.00 .80 -0.20
BOP-CJAN BOP-CJAN 0 7.94 0.00 7.74 0.00 7.74 -0.20
BOP-DEC BOP-DEC 225 7.93 7.74 7.79 7.63 7.68 -0.25
CSAP-CDEC CSAP-CDEC 0 112.10 0.00 111.41 0.00 111.41 -0.69
DGKC-CDEC DGKC-CDEC 0 123.66 0.00 121.17 0.00 121.17 -2.49
DGKC-CFEB DGKC-CFEB 0 125.57 0.00 123.05 0.00 123.05 -2.52
DGKC-CJAN DGKC-CJAN 0 124.59 0.00 122.09 0.00 122.09 -2.50
DGKC-DEC DGKC-DEC 480 123.41 123.10 123.10 120.75 121.04 -2.37
EFERT-CDEC EFERT-CDEC 0 64.73 0.00 64.19 0.00 64.19 -0.54
EFERT-CFEB EFERT-CFEB 0 65.73 0.00 65.19 0.00 65.19 -0.54
EFERT-CJAN EFERT-CJAN 0 65.23 0.00 64.68 0.00 64.68 -0.55
EFERT-DEC EFERT-DEC 69 64.30 63.53 64.01 63.52 63.87 -0.43
EFOODS-CDEC EFOODS-CDEC 0 71.29 0.00 72.22 0.00 72.22 0.93
EFOODS-CFEB EFOODS-CFEB 0 72.39 0.00 73.34 0.00 73.34 0.95
EFOODS-CJAN EFOODS-CJAN 0 71.83 0.00 72.77 0.00 72.77 0.94
EFOODS-DEC EFOODS-DEC 89 70.82 70.05 70.95 69.81 70.89 0.07
ENGRO-CDEC ENGRO-CDEC 0 269.72 0.00 265.92 0.00 265.92 -3.80
ENGRO-CFEB ENGRO-CFEB 0 273.89 0.00 270.03 0.00 270.03 -3.86
ENGRO-CJAN ENGRO-CJAN 0 271.77 0.00 267.94 0.00 267.94 -3.83
ENGRO-DEC ENGRO-DEC 1539 268.75 268.00 268.75 262.95 264.33 -4.42
FCCL-CDEC FCCL-CDEC 0 22.90 0.00 22.40 0.00 22.40 -0.50
FCCL-CFEB FCCL-CFEB 0 23.25 0.00 22.75 0.00 22.75 -0.50
FCCL-CJAN FCCL-CJAN 0 23.07 0.00 22.57 0.00 22.57 -0.50
FCCL-DEC FCCL-DEC 54 22.83 22.56 22.75 22.14 22.36 -0.47
FFBL-CDEC FFBL-CDEC 0 33.28 0.00 33.05 0.00 33.05 -0.23
FFBL-CFEB FFBL-CFEB 0 33.79 0.00 33.56 0.00 33.56 -0.23
FFBL-CJAN FFBL-CJAN 0 33.53 0.00 33.30 0.00 33.30 -0.23
FFBL-DEC FFBL-DEC 0 33.29 0.00 33.05 0.00 33.05 -0.24
FFC-CDEC FFC-CDEC 0 75.76 0.00 74.69 0.00 74.69 -1.07
FFC-CFEB FFC-CFEB 0 76.93 0.00 75.85 0.00 75.85 -1.08
FFC-CJAN FFC-CJAN 0 76.33 0.00 75.26 0.00 75.26 -1.07
FFC-DEC FFC-DEC 89 75.61 75.40 75.95 74.52 74.62 -0.99
GATM-CDEC GATM-CDEC 0 35.34 0.00 35.14 0.00 35.14 -0.20
GATM-CFEB GATM-CFEB 0 35.88 0.00 35.68 0.00 35.68 -0.20
GATM-CJAN GATM-CJAN 0 35.61 0.00 35.41 0.00 35.41 -0.20
GATM-DEC GATM-DEC 42 35.17 33.99 35.30 33.99 35.06 -0.11
HBL-CDEC HBL-CDEC 0 159.26 0.00 158.18 0.00 158.18 -1.08
HBL-CFEB HBL-CFEB 0 161.72 0.00 160.62 0.00 160.62 -1.10
HBL-CJAN HBL-CJAN 0 160.46 0.00 159.38 0.00 159.38 -1.08
HBL-DEC HBL-DEC 30 159.75 159.49 160.00 157.60 158.27 -1.48
HUBC-CDEC HUBC-CDEC 0 94.13 0.00 93.63 0.00 93.63 -0.50
HUBC-CFEB HUBC-CFEB 0 95.58 0.00 95.08 0.00 95.08 -0.50
HUBC-CJAN HUBC-CJAN 0 94.84 0.00 94.34 0.00 94.34 -0.50
HUBC-DEC HUBC-DEC 18 93.50 93.70 93.76 93.50 93.50 0.00
ISL-CDEC ISL-CDEC 0 95.72 0.00 91.61 0.00 91.61 -4.11
ISL-CFEB ISL-CFEB 0 97.19 0.00 93.03 0.00 93.03 -4.16
ISL-CJAN ISL-CJAN 0 96.44 0.00 92.31 0.00 92.31 -4.13
ISL-DEC ISL-DEC 3039 95.55 95.20 96.00 90.85 91.28 -4.27
KEL-CDEC KEL-CDEC 0 6.17 0.00 6.10 0.00 6.10 -0.07
KEL-CFEB KEL-CFEB 0 6.27 0.00 6.20 0.00 6.20 -0.07
KEL-CJAN KEL-CJAN 0 6.22 0.00 6.15 0.00 6.15 -0.07
KEL-DEC KEL-DEC 1191 6.18 6.15 6.15 6.07 6.10 -0.08
MCB-CDEC MCB-CDEC 0 197.42 0.00 195.87 0.00 195.87 – 1.55
MCB-CFEB MCB-CFEB 0 200.47 0.00 198.89 0.00 198.89 -1.58
MCB-CJAN MCB-CJAN 0 198.91 0.00 197.35 0.00 197.35 -1.56
MCB-DEC MCB-DEC 9 200.00 195.00 196.13 195.00 195.74 -4.26
MLCF-CDEC MLCF-CDEC 0 66.40 0.00 65.74 0.00 65.74 -0.66
MLCF-CFEB MLCF-CFEB 0 67.43 0.00 66.76 0.00 66.76 -0.67
MLCF-CJAN MLCF-CJAN 0 66.90 0.00 66.24 0.00 66.24 -0.66
MLCF-DEC MLCF-DEC 21 66.51 66.00 66.00 65.45 65.61 -0.90
NBP-CDEC NBP-CDEC 0 43.74 0.00 43.70 0.00 43.70 -0.04
NBP-CFEB NBP-CFEB 0 44.42 0.00 44.38 0.00 44.38 -0.04
NBP-CJAN NBP-CJAN 0 44.07 0.00 44.03 0.00 44.03 -0.04
NBP-DEC NBP-DEC 46 43.73 43.98 44.00 43.60 43.65 -0.08
NCL-CDEC NCL-CDEC 0 46.47 0.00 46.16 0.00 46.16 -0.31
NCL-CFEB NCL-CFEB 0 47.19 0.00 46.87 0.00 46.87 -0.32
CL-CJAN NCL-CJAN 0 46.83 0.00 46.51 0.00 46.51 -0.32
CL-DEC NCL-DEC 136 46.12 46.30 46.30 45.00 45.09 -1.03
ML-CDEC NML-CDEC 0 142.69 0.00 141.04 0.00 141.04 -1.65
ML-CFEB NML-CFEB 0 144.89 0.00 143.22 0.00 143.22 -1.67
ML-CJAN NML-CJAN 0 143.77 0.00 142.11 0.00 142.11 -1.66
ML-DEC NML-DEC 163 141.88 142.89 142.89 140.00 140.50 -1.38
GDC-CDEC OGDC-CDEC 0 157.32 0.00 156.63 0.00 156.63 -0.69
GDC-CFEB OGDC-CFEB 0 159.75 0.00 159.05 0.00 159.05 -0.70
OGDC-CJAN OGDC-CJAN 0 158.51 0.00 157.82 0.00 157.82 -0.69
OGDC-DEC OGDC-DEC 78 156.95 158.00 158.00 156.00 156.05 -0.90
PAEL-CDEC PAEL-CDEC 0 45.58 0.00 45.33 0.00 45.33 -0.25
PAEL-CFEB PAEL-CFEB 0 46.28 0.00 46.03 0.00 46.03 -0.25
PAEL-CJAN PAEL-CJAN 0 45.92 0.00 45.67 0.00 45.67 -0.25
PAEL-DEC PAEL-DEC 3573 45.52 45.15 45.84 44.82 45.30 -0.22
POWER-CDEC POWER-CDEC 0 7.91 0.00 7.92 0.00 7.92 0.01
POWER-CFEB POWER-CFEB 0 8.03 0.00 8.04 0.00 8.04 0.01
POWER-CJAN POWER-CJAN 0 7.97 0.00 7.98 0.00 7.98 0.01
POWER-DEC POWER-DEC 420 7.86 7.73 7.85 7.72 7.81 -0.05
PPL-CDEC PPL-CDEC 0 202.36 0.00 199.79 0.00 199.79 -2.57
PPL-CFEB PPL-CFEB 0 205.48 0.00 202.88 0.00 202.88 -2.60
PPL-CJAN PPL-CJAN 0 203.89 0.00 201.31 0.00 201.31 -2.58
PPL-DEC PPL-DEC 11 202.00 202.00 202.48 199.06 199.15 -2.85
PSO-CDEC PSO-CDEC 0 278.87 0.00 273.92 0.00 273.92 -4.95
PSO-CFEB PSO-CFEB 0 283.17 0.00 278.16 0.00 278.16 -5.01
PSO-CJAN PSO-CJAN 0 280.98 0.00 276.00 0.00 276.00 -4.98
PSO-DEC PSO-DEC 518 278.78 279.50 279.50 272.75 273.58 -5.20
PTC-CDEC PTC-CDEC 0 12.31 0.00 11.96 0.00 11.96 -0.35
PTC-CFEB PTC-CFEB 0 12.50 0.00 12.15 0.00 12.15 -0.35
PTC-CJAN PTC-CJAN 0 12.40 0.00 12.05 0.00 12.05 -0.35
PTC-DEC PTC-DEC 3 12.50 11.92 11.92 11.92 11.92 -0.58
TPL-CDEC TPL-CDEC 0 7.06 0.00 6.98 0.00 6.98 -0.08
TREET-CDEC TREET-CDEC 0 36.34 0.00 35.85 0.00 35.85 -0.49
TREET-CFEB TREET-CFEB 0 36.90 0.00 36.41 0.00 36.41 -0.49
TREET-CJAN TREET-CJAN 0 36.62 0.00 36.12 0.00 36.12 -0.50
TREET-DEC TREET-DEC 47 36.26 36.40 36.40 35.85 35.85 -0.41
TRG-CDEC TRG-CDEC 0 30.69 0.00 29.16 0.00 29.16 -1.53
TRG-CFEB TRG-CFEB 0 31.16 0.00 29.61 0.00 29.61 -1.55
TRG-CJAN TRG-CJAN 0 30.92 0.00 29.38 0.00 29.38 -1.54
TRG-DEC TRG-DEC 15112 30.63 30.40 30.40 29.10 29.11 -1.52
UBL-CDEC UBL-CDEC 0 165.64 0.00 164.96 0.00 164.96 -0.68
UBL-CFEB UBL-CFEB 0 168.20 0.00 167.51 0.00 167.51 -0.69
UBL-CJAN UBL-CJAN 0 166.90 0.00 166.22 0.00 166.22 -0.68
UBL-DEC UBL-DEC 3 166.58 165.50 165.68 165.02 165.35 -1.23

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