Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 20-12-2017

Karachi, December 20, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 45.75 0.00 44.13 0.00 44.13 -1.62
AKBL-CDEC AKBL-CDEC 0 18.11 0.00 18.06 0.00 18.06 -0.05
AKBL-CFEB AKBL-CFEB 0 18.39 0.00 18.33 0.00 18.33 -0.06
AKBL-CJAN AKBL-CJAN 0 18.25 0.00 18.19 0.00 18.19 -0.06
AKBL-DEC AKBL-DEC 27 17.95 18.00 18.08 18.00 18.08 0.13
ASTL-CDEC ASTL-CDEC 0 81.65 0.00 79.36 0.00 79.36 -2.29
ASTL-CFEB ASTL-CFEB 0 82.91 0.00 80.58 0.00 80.58 -2.33
ASTL-CJAN ASTL-CJAN 0 82.27 0.00 79.96 0.00 79.96 -2.31
ASTL-DEC ASTL-DEC 152 81.10 83.00 83.50 77.15 77.81 -3.29
ATRL-CDEC ATRL-CDEC 0 220.22 0.00 214.17 0.00 214.17 -6.05
ATRL-CFEB ATRL-CFEB 0 223.63 0.00 217.48 0.00 217.48 -6.15
ATRL-CJAN ATRL-CJAN 0 221.90 0.00 215.80 0.00 215.80 -6.10
ATRL-DEC ATRL-DEC 7339 219.15 219.49 224.21 210.50 213.71 -5.44
BAFL-CDEC BAFL-CDEC 0 39.12 0.00 40.35 0.00 40.35 1.23
BAFL-CFEB BAFL-CFEB 0 39.73 0.00 40.98 0.00 40.98 1.25
BAFL-CJAN BAFL-CJAN 0 39.42 0.00 40.66 0.00 40.66 1.24
BAFL-DEC BAFL-DEC 40 38.77 39.00 40.00 39.00 39.77 1.00
BOP-CDEC BOP-CDEC 0 7.47 0.00 7.83 0.00 7.83 0.36
BOP-CFEB BOP-CFEB 0 7.58 0.00 7.96 0.00 7.96 0.38
BOP-CJAN BOP-CJAN 0 7.52 0.00 7.89 0.00 7.89 0.37
BOP-DEC BOP-DEC 1919 7.47 7.63 7.86 7.60 7.82 0.35
CSAP-CDEC CSAP-CDEC 0 111.70 0.00 110.35 0.00 110.35 -1.35
DGKC-CDEC DGKC-CDEC 0 117.88 0.00 113.09 0.00 113.09 -4.79
DGKC-CFEB DGKC-CFEB 0 119.70 0.00 114.84 0.00 114.84 -4.86
DGKC-CJAN DGKC-CJAN 0 118.77 0.00 113.95 0.00 113.95 -4.82
DGKC-DEC DGKC-DEC 1976 117.60 11 8.00 120.24 112.25 112.96 -4.64
EFERT-CDEC EFERT-CDEC 0 63.95 0.00 63.80 0.00 63.80 -0.15
EFERT-CFEB EFERT-CFEB 0 64.93 0.00 64.78 0.00 64.78 -0.15
EFERT-CJAN EFERT-CJAN 0 64.43 0.00 64.28 0.00 64.28 -0.15
EFERT-DEC EFERT-DEC 343 63.81 64.30 64.98 63.30 63.82 0.01
EFOODS-CDEC EFOODS-CDEC 0 70.43 0.00 70.56 0.00 70.56 0.13
EFOODS-CFEB EFOODS-CFEB 0 71.52 0.00 71.65 0.00 71.65 0.13
EFOODS-CJAN EFOODS-CJAN 0 70.96 0.00 71.09 0.00 71.09 0.13
EFOODS-DEC EFOODS-DEC 265 69.55 71.25 71.25 69.00 70.10 0.55
ENGRO-CDEC ENGRO-CDEC 0 262.90 0.00 265.34 0.00 265.34 2.44
ENGRO-CFEB ENGRO-CFEB 0 266.96 0.00 269.44 0.00 269.44 2.48
ENGRO-CJAN ENGRO-CJAN 0 264.89 0.00 267.35 0.00 267.35 2.46
ENGRO-DEC ENGRO-DEC 1477 261.11 262.50 265.95 260.50 263.51 2.40
FCCL-CDEC FCCL-CDEC 0 21.40 0.00 21.07 0.00 21.07 -0.33
FCCL-CFEB FCCL-CFEB 0 21.73 0.00 21.39 0.00 21.39 -0.34
FCCL-CJAN FCCL-CJAN 0 21.56 0.00 21.22 0.00 21.22 -0.34
FCCL-DEC FCCL-DEC 424 21.51 21.84 21.99 20.60 21.01 -0.50
FFBL-CDEC FFBL-CDEC 0 32.41 0.00 32.40 0.00 32.40 -0.01
FFBL-CFEB FFBL-CFEB 0 32.91 0.00 32.90 0.00 32.90 -0.01
FFBL-CJAN FFBL-CJAN 0 32.66 0.00 32.65 0.00 32.65 -0.01
FFBL-DEC FFBL-DEC 70 32.45 32.75 32.75 31.75 32.30 -0.15
FFC-CDEC FFC-CDEC 0 74.12 0.00 73.96 0.00 73.96 -0.16
FFC-CFEB FFC-CFEB 0 75.27 0.00 75.10 0.00 75.10 -0.17
FFC-CJAN FFC-CJAN 0 74.68 0.00 74.52 0.00 74.52 -0.16
FFC-DEC FFC-DEC 244 73.70 74.40 74.55 73.76 73.88 0.18
GATM-CDEC GATM-CDEC 0 34.07 0.00 33.65 0.00 33.65 -0.42
GATM-CFEB GATM-CFEB 0 34.60 0.00 34.17 0.00 34.17 -0.43
GATM-CJAN GATM-CJAN 0 34.33 0.00 33.91 0.00 33.91 -0.42
GATM-DEC GATM-DEC 75 33.97 34.00 34.05 33.51 33.52 -0.45
HBL-CDEC HBL-CDEC 0 159.66 0.00 167.53 0.00 167.53 7.87
HBL-CFEB HBL-CFEB 0 162.13 0.00 170.12 0.00 170.12 7.99
HBL-CJAN HBL-CJAN 0 160.87 0.00 168.80 0.00 168.80 7.93
HBL-DEC HBL-DEC 401 159.18 160.35 167.13 159.01 166.59 7.41
HUBC-CDEC HUBC-CDEC 0 91.69 0.00 90.18 0.00 90.18 -1.51
HUBC-CFEB HUBC-CFEB 0 93.11 0.00 91.57 0.00 91.57 -1.54
HUBC-CJAN HUBC-CJAN 0 92.39 0.00 90.86 0.00 90.86 -1.53
HUBC-DEC HUBC-DEC 608 91.10 90.80 91.00 89.50 89.67 -1.43
ISL-CDEC ISL-CDEC 0 88.61 0.00 88.53 0.00 88.53 -0.08
ISL-CFEB ISL-CFEB 0 89.98 0.00 89.90 0.00 89.90 -0.08
ISL-CJAN ISL-CJAN 0 89.28 0.00 89.21 0.00 89.21 -0.07
ISL-DEC ISL-DEC 4872 88.61 89.98 91.40 86.01 88.35 -0.26
KEL-CDEC KEL-CDEC 0 6.06 0.00 6.12 0.00 6.12 0.06
KEL-CFEB KEL-CFEB 0 6.15 0.00 6.21 0.00 6.21 0.06
KEL-CJAN KEL-CJAN 0 6.11 0.00 6.17 0.00 6.17 0.06
KEL-DEC KEL-DEC 2700 6.09 6.20 6.33 6.07 6.14 0.05
MCB-CDEC MCB-CDEC 0 195.81 0.00 200.94 0.00 200.94 5.13
MCB-CFEB MCB-CFEB 0 198.84 0.00 204.05 0.00 204.05 5.21
MCB-CJAN MCB-CJAN 0 197.30 0.00 202.47 0.00 202.47 5.17
MCB-DEC MCB-DEC 41 194.44 197.00 201.00 197.00 200.33 5.89
MLCF-CDEC MLCF-CDEC 0 63.26 0.00 63.76 0.00 63.76 0.50
MLCF-CFEB MLCF-CFEB 0 64.24 0.00 64.74 0.00 64.74 0.50
MLCF-CJAN MLCF-CJAN 0 63.74 0.00 64.24 0.00 64.24 0.50
MLCF-DEC MLCF-DEC 494 63.56 64.01 64.55 61.75 63.69 0.13
NBP-CDEC NBP-CDEC 0 43.18 0.00 43.73 0.00 43.73 0.55
NBP-CFEB NBP-CFEB 0 43.84 0.00 44.40 0.00 44.40 0.56
NBP-CJAN NBP-CJAN 0 43.50 0.00 44.06 0.00 44.06 0.56
NBP-DEC NBP-DEC 122 43.16 43.60 44.00 43.51 43.85 0.69
NCL-CDEC NCL-CDEC 0 44.35 0.00 45.16 0.00 45.16 0.81
NCL-CFEB NCL-CFEB 0 45.04 0.00 45.86 0.00 45.86 0.82
NCL-CJAN NCL-CJAN 0 44.69 0.00 45.50 0.00 45.50 0.81
NCL-DEC NCL-DEC 325 44.09 44.50 44.95 44.00 44.33 0.24
NML-CDEC NML-CDEC 0 138.68 0.00 139.55 0.00 139.55 0.87
NML-CFEB NML-CFEB 0 140.82 0.00 141.71 0.00 141.71 0.89
NML-CJAN NML-CJAN 0 139.73 0.00 140.61 0.00 140.61 0.88
NML-DEC NML-DEC 185 138.32 139.00 141.00 138.01 139.36 1.04
OGDC-CDEC OGDC-CDEC 0 155.39 0.00 158.39 0.00 158.39 3.00
OGDC-CFEB OGDC-CFEB 0 157.80 0.00 160.84 0.00 160.84 3.04
OGDC-CJAN OGDC-CJAN 0 156.57 0.00 159.59 0.00 159.59 3.02
OGDC-DEC OGDC-DEC 380 154.90 156.50 158.40 155.75 157.88 2.98
PAEL-CDEC PAEL-CDEC 0 43.94 0.00 43.23 0.00 43.23 -0.71
PAEL-CFEB PAEL-CFEB 0 44.62 0.00 43.90 0.00 43.90 -0.72
PAEL-CJAN PAEL-CJAN 0 44.27 0.00 43.56 0.00 43.56 -0.71
PAEL-DEC PAEL-DEC 8254 43.91 44.24 45.00 42.65 43.15 -0.76
POWER-CDEC POWER-CDEC 0 7.70 0.00 7.66 0.00 7.66 -0.04
POWER-CFEB POWER-CFEB 0 7.82 0.00 7.78 0.00 7.78 -0.04
POWER-CJAN POWER-CJAN 0 7.75 0.00 7.72 0.00 7.72 -0.03
POWER-DEC POWER-DEC 472 7.64 7.84 7.84 7.30 7.48 -0.16
PPL-CDEC PPL-CDEC 0 198.22 0.00 199.29 0.00 199.29 1.07
PPL-CFEB PPL-CFEB 0 201.29 0.00 202.37 0.00 202.37 1.08
PPL-CJAN PPL-CJAN 0 199.72 0.00 200.80 0.00 200.80 1.08
PPL-DEC PPL-DEC 70 196.75 198.98 198.98 197.00 198.45 1.70
PSO-CDEC PSO-CDEC 0 266.07 0.00 268.68 0.00 268.68 2.61
PSO-CFEB PSO-CFEB 0 270.18 0.00 272.83 0.00 272.83 2.65
PSO-CJAN PSO-CJAN 0 268.09 0.00 270.72 0.00 270.72 2.63
PSO-DEC PSO-DEC 1483 265.68 267.80 272.00 264.40 268.77 3.09
PTC-CDEC PTC-CDEC 0 11.84 0.00 11.84 0.00 11.84 0.00
PTC-CFEB PTC-CFEB 0 12.02 0.00 12.02 0.00 12.02 0.00
PTC-CJAN PTC-CJAN 0 11.93 0.00 11.93 0.00 11.93 0.00
PTC-DEC PTC-DEC 0 11.80 0.00 11.84 0.00 11.84 0.04
TPL-CDEC TPL-CDEC 0 6.87 0.00 6.86 0.00 6.86 -0.01
TREET-CDEC TREET-CDEC 0 34.29 0.00 33.35 0.00 33.35 -0.94
TREET-CFEB TREET-CFEB 0 34.82 0.00 33.87 0.00 33.87 -0.95
TREET-CJAN TREET-CJAN 0 34.55 0.00 33.61 0.00 33.61 -0.94
TREET-DEC TREET-DEC 435 34.36 34.50 34.85 32.80 33.42 -0.94
TRG-CDEC TRG-CDEC 0 27.69 0.00 26.68 0.00 26.68 -1.01
TRG-CFEB TRG-CFEB 0 28.12 0.00 27.09 0.00 27.09 -1.03
TRG-CJAN TRG-CJAN 0 27.90 0.00 26.88 0.00 26.88 -1.02
TRG-DEC TRG-DEC 63900 27.66 27.70 28.10 26.35 26.73 -0.93
UBL-CDEC UBL-CDEC 0 166.98 0.00 174.57 0.00 174.57 7.59
UBL-CFEB UBL-CFEB 0 169.57 0.00 177.27 0.00 177.27 7.70
UBL-CJAN UBL-CJAN 0 168.25 0.00 175.89 0.00 175.89 7.64
UBL-DEC UBL-DEC 71 166.46 169.00 174.75 168.00 173.99 7.53

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