Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 21-12-2017

Karachi, December 21, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 44.13 0.00 44.12 0.00 44.12 -0.01
AKBL-CDEC AKBL-CDEC 0 18.06 0.00 18.50 0.00 18.50 0.44
AKBL-CFEB AKBL-CFEB 0 18.33 0.00 18.78 0.00 18.78 0.45
AKBL-CJAN AKBL-CJAN 0 18.19 0.00 18.64 0.00 18.64 0.45
AKBL-DEC AKBL-DEC 40 18.08 18.38 18.50 18.20 18.41 0.33
ASTL-CDEC ASTL-CDEC 0 79.36 0.00 83.22 0.00 83.22 3.86
ASTL-CFEB ASTL-CFEB 0 80.58 0.00 84.51 0.00 84.51 3.93
ASTL-CJAN ASTL-CJAN 0 79.96 0.00 83.86 0.00 83.86 3.90
ASTL-DEC ASTL-DEC 70 77.81 78.00 81.70 76.50 80.42 2.61
ATRL-CDEC ATRL-CDEC 0 214.17 0.00 220.35 0.00 220.35 6.18
ATRL-CFEB ATRL-CFEB 0 217.48 0.00 223.76 0.00 223.76 6.28
ATRL-CJAN ATRL-CJAN 0 215.80 0.00 222.03 0.00 222.03 6.23
ATRL-DEC ATRL-DEC 5846 213.71 214.90 222.50 207.25 220.20 6.49
BAFL-CDEC BAFL-CDEC 0 40.35 0.00 41.48 0.00 41.48 1.13
BAFL-CFEB BAFL-CFEB 0 40.98 0.00 42.12 0.00 42.12 1.14
BAFL-CJAN BAFL-CJAN 0 40.66 0.00 41.80 0.00 41.80 1.14
BAFL-DEC BAFL-DEC 278 39.77 40.00 41.45 40.00 41.03 1.26
BOP-CDEC BOP-CDEC 0 7.83 0.00 8.05 0.00 8.05 0.22
BOP-CFEB BOP-CFEB 0 7.96 0.00 8.17 0.00 8.17 0.21
BOP-CJAN BOP-CJAN 0 7.89 0.00 8.11 0.00 8.11 0.22
BOP-DEC BOP-DEC 2905 7.82 7.85 8.20 7.83 8.04 0.22
CSAP-CDEC CSAP-CDEC 0 110.35 0.00 115.74 0.00 115.74 5.39
DGKC-CDEC DGKC-CDEC 0 113.09 0.00 115.63 0.00 115.63 2.54
DGKC-CFEB DGKC-CFEB 0 114.84 0.00 117.42 0.00 117.42 2.58
DGKC-CJAN DGKC-CJAN 0 113.95 0.00 116.51 0.00 116.51 2.56
DGKC-DEC DGKC-DEC 3369 112.96 113.00 117.00 110.55 115.96 3.00
EFERT-CDEC EFERT-CDEC 0 63.80 0.00 64.16 0.00 64.16 0.36
EFERT-CFEB EFERT-CFEB 0 64.78 0.00 65.15 0.00 65.15 0.37
EFERT-CJAN EFERT-CJAN 0 64.28 0.00 64.64 0.00 64.64 0.36
EFERT-DEC EFERT-DEC 260 63.82 63.48 64.50 63.00 64.19 0.37
EFOODS-CDEC EFOODS-CDEC 0 70.56 0.00 71.59 0.00 71.59 1.03
EFOODS-CFEB EFOODS-CFEB 0 71.65 0.00 72.70 0.00 72.70 1.05
EFOODS-CJAN EFOODS-CJAN 0 71.09 0.00 72.13 0.00 72.13 1.04
EFOODS-DEC EFOODS-DEC 121 70.10 70.80 71.50 69.50 71.30 1.20
ENGRO-CDEC ENGRO-CDEC 0 265.34 0.00 274.65 0.00 274.65 9.31
ENGRO-CFEB ENGRO-CFEB 0 269.44 0.00 278.90 0.00 278.90 9.46
ENGRO-CJAN ENGRO-CJAN 0 267.35 0.00 276.74 0.00 276.74 9.39
ENGRO-DEC ENGRO-DEC 2909 263.51 264.50 275.00 260.60 273.65 10.14
FCCL-CDEC FCCL-CDEC 0 21.07 0.00 21.53 0.00 21.53 0.46
FCCL-CFEB FCCL-CFEB 0 21.39 0.00 21.87 0.00 21.87 0.48
FCCL-CJAN FCCL-CJAN 0 21.22 0.00 21.70 0.00 21.70 0.48
FCCL-DEC FCCL-DEC 619 21.01 20.95 21.70 20.59 21.57 0.56
FFBL-CDEC FFBL-CDEC 0 32.40 0.00 33.07 0.00 33.07 0.67
FFBL-CFEB FFBL-CFEB 0 32.90 0.00 33.58 0.00 33.58 0.68
FFBL-CJAN FFBL-CJAN 0 32.65 0.00 33.32 0.00 33.32 0.67
FFBL-DEC FFBL-DEC 2 32.30 32.65 32.75 32.65 32.75 0.45
FFC-CDEC FFC-CDEC 0 73.96 0.00 74.39 0.00 74.39 0.43
FFC-CFEB FFC-CFEB 0 75.10 0.00 75.54 0.00 75.54 0.44
FFC-CJAN FFC-CJAN 0 74.52 0.00 74.95 0.00 74.95 0.43
FFC-DEC FFC-DEC 166 73.88 73.55 75.00 73.40 74.55 0.67
GATM-CDEC GATM-CDEC 0 33.65 0.00 34.13 0.00 34.13 0.48
GATM-CFEB GATM-CFEB 0 34.17 0.00 34.66 0.00 34.66 0.49
GATM-CJAN GATM-CJAN 0 33.91 0.00 34.39 0.00 34.39 0.48
GATM-DEC GATM-DEC 23 33.52 33.52 34.15 33.50 33.82 0.30
HBL-CDEC HBL-CDEC 0 167.53 0.00 169.48 0.00 169.48 1.95
HBL-CFEB HBL-CFEB 0 170.12 0.00 172.11 0.00 172.11 1.99
HBL-CJAN HBL-CJAN 0 168.80 0.00 170.77 0.00 170.77 1.97
HBL-DEC HBL-DEC 209 166.59 167.00 172.50 165.90 169.38 2.79
HUBC-CDEC HUBC-CDEC 0 90.18 0.00 90.11 0.00 90.11 -0.07
HUBC-CFEB HUBC-CFEB 0 91.57 0.00 91.50 0.00 91.50 -0.07
HUBC-CJAN HUBC-CJAN 0 90.86 0.00 90.79 0.00 90.79 -0.07
HUBC-DEC HUBC-DEC 28 89.67 88.52 90.25 88.52 89.46 -0.21
ISL-CDEC ISL-CDEC 0 88.53 0.00 92.85 0.00 92.85 4.32
ISL-CFEB ISL-CFEB 0 89.90 0.00 94.29 0.00 94.29 4.39
ISL-CJAN ISL-CJAN 0 89.21 0.00 93.56 0.00 93.56 4.35
ISL-DEC ISL-DEC 3807 88.35 89.99 92.76 87.00 92.76 4.41
KEL-CDEC KEL-CDEC 0 6.12 0.00 6.16 0.00 6.16 0.04
KEL-CFEB KEL-CFEB 0 6.21 0.00 6.26 0.00 6.26 0.05
KEL-CJAN KEL-CJAN 0 6.17 0.00 6.21 0.00 6.21 0.04
KEL-DEC KEL-DEC 803 6.14 6.11 6.20 6.00 6.16 0.02
MCB-CDEC MCB-CDEC 0 200.94 0.00 202.45 0.00 202.45 1.51
MCB-CFEB MCB-CFEB 0 204.05 0.00 205.58 0.00 205.58 1.53
MCB-CJAN MCB-CJAN 0 202.47 0.00 203.99 0.00 203.99 1.52
MCB-DEC MCB-DEC 10 200.33 200.99 202.00 200.00 202.00 1.67
MLCF-CDEC MLCF-CDEC 0 63.76 0.00 65.63 0.00 65.63 1.87
MLCF-CFEB MLCF-CFEB 0 64.74 0.00 66.64 0.00 66.64 1.90
MLCF-CJAN MLCF-CJAN 0 64.24 0.00 66.13 0.00 66.13 1.89
MLCF-DEC MLCF-DEC 700 63.69 64.00 66.00 63.56 65.07 1.38
NBP-CDEC NBP-CDEC 0 43.73 0.00 45.08 0.00 45.08 1.35
NBP-CFEB NBP-CFEB 0 44.40 0.00 45.78 0.00 45.78 1.38
NBP-CJAN NBP-CJAN 0 44.06 0.00 45.42 0.00 45.42 1.36
NBP-DEC NBP-DEC 326 43.85 43.95 45.45 43.29 44.86 1.01
NCL-CDEC NCL-CDEC 0 45.16 0.00 45.11 0.00 45.11 -0.05
NCL-CFEB NCL-CFEB 0 45.86 0.00 45.81 0.00 45.81 -0.05
NCL-CJAN NCL-CJAN 0 45.50 0.00 45.45 0.00 45.45 -0.05
NCL-DEC NCL-DEC 340 44.33 44.25 44.55 43.50 44.54 0.21
NML-CDEC NML-CDEC 0 139.55 0.00 140.06 0.00 140.06 0.51
NML-CFEB NML-CFEB 0 141.71 0.00 142.22 0.00 142.22 0.51
NML-CJAN NML-CJAN 0 140.61 0.00 141.12 0.00 141.12 0.51
NML-DEC NML-DEC 352 139.36 140.00 140.98 138.50 139.89 0.53
OGDC-CDEC OGDC-CDEC 0 158.39 0.00 159.19 0.00 159.19 0.80
OGDC-CFEB OGDC-CFEB 0 160.84 0.00 161.66 0.00 161.66 0.82
OGDC-CJAN OGDC-CJAN 0 159.59 0.00 160.40 0.00 160.40 0.81
OGDC-DEC OGDC-DEC 150 157.88 158.25 159.50 157.90 159.00 1.12
PAEL-CDEC PAEL-CDEC 0 43.23 0.00 45.33 0.00 45.33 2.10
PAEL-CFEB PAEL-CFEB 0 43.90 0.00 46.03 0.00 46.03 2.13
PAEL-CJAN PAEL-CJAN 0 43.56 0.00 45.67 0.00 45.67 2.11
PAEL-DEC PAEL-DEC 7407 43.15 43.20 45.30 42.23 45.30 2.15
POWER-CDEC POWER-CDEC 0 7.66 0.00 8.03 0.00 8.03 0.37
POWER-CFEB POWER-CFEB 0 7.78 0.00 8.15 0.00 8.15 0.37
POWER-CJAN POWER-CJAN 0 7.72 0.00 8.09 0.00 8.09 0.37
POWER-DEC POWER-DEC 1635 7.48 7.59 7.96 7.45 7.88 0.40
PPL-CDEC PPL-CDEC 0 199.29 0.00 199.33 0.00 199.33 0.04
PPL-CFEB PPL-CFEB 0 202.37 0.00 202.42 0.00 202.42 0.05
PPL-CJAN PPL-CJAN 0 200.80 0.00 200.85 0.00 200.85 0.05
PPL-DEC PPL-DEC 35 198.45 198.40 199.49 197.00 198.98 0.53
PSO-CDEC PSO-CDEC 0 268.68 0.00 276.52 0.00 276.52 7.84
PSO-CFEB PSO-CFEB 0 272.83 0.00 280.80 0.00 280.80 7.97
PSO-CJAN PSO-CJAN 0 270.72 0.00 278.63 0.00 278.63 7.91
PSO-DEC PSO-DEC 1344 268.77 268.75 277.99 267.50 276.37 7.60
PTC-CDEC PTC-CDEC 0 11.84 0.00 11.94 0.00 11.94 0.10
PTC-CFEB PTC-CFEB 0 12.02 0.00 12.13 0.00 12.13 0.11
PTC-CJAN PTC-CJAN 0 11.93 0.00 12.03 0.00 12.03 0.10
PTC-DEC PTC-DEC 27 11.84 11.73 12.04 11.70 11.90 0.06
TPL-CDEC TPL-CDEC 0 6.86 0.00 6.86 0.00 6.86 0.00
TREET-CDEC TREET-CDEC 0 33.35 0.00 34.43 0.00 34.43 1.08
TREET-CFEB TREET-CFEB 0 33.87 0.00 34.96 0.00 34.96 1.09
TREET-CJAN TREET-CJAN 0 33.61 0.00 34.69 0.00 34.69 1.08
TREET-DEC TREET-DEC 415 33.42 33.50 34.69 32.70 34.46 1.04
TRG-CDEC TRG-CDEC 0 26.68 0.00 27.99 0.00 27.99 1.31
TRG-CFEB TRG-CFEB 0 27.09 0.00 28.42 0.00 28.42 1.33
TRG-CJAN TRG-CJAN 0 26.88 0.00 28.20 0.00 28.20 1.32
TRG-DEC TRG-DEC 43979 26.73 26.51 28.06 25.80 28.03 1.30
UBL-CDEC UBL-CDEC 0 174.57 0.00 180.21 0.00 180.21 5.64
UBL-CFEB UBL-CFEB 0 177.27 0.00 183.00 0.00 183.00 5.73
UBL-CJAN UBL-CJAN 0 175.89 0.00 181.58 0.00 181.58 5.69
UBL-DEC UBL-DEC 109 173.99 170.51 180.00 170.51 179.67 5.68

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