Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 22-12-2017

Karachi, December 22, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 44.12 0.00 46.29 0.00 46.29 2.17
AKBL-CDEC AKBL-CDEC 0 18.50 0.00 18.92 0.00 18.92 0.42
AKBL-CFEB AKBL-CFEB 0 18.78 0.00 19.21 0.00 19.21 0.43
AKBL-CJAN AKBL-CJAN 0 18.64 0.00 19.07 0.00 19.07 0.43
AKBL-DEC AKBL-DEC 97 18.41 18.85 18.90 18.52 18.87 0.46
ASTL-CDEC ASTL-CDEC 0 83.22 0.00 87.36 0.00 87.36 4.14
ASTL-CFEB ASTL-CFEB 0 84.51 0.00 88.71 0.00 88.71 4.20
ASTL-CJAN ASTL-CJAN 0 83.86 0.00 88.02 0.00 88.02 4.16
ASTL-DEC ASTL-DEC 73 80.42 82.00 84.44 82.00 84.44 4.02
ATRL-CDEC ATRL-CDEC 0 220.35 0.00 231.09 0.00 231.09 10.74
ATRL-CFEB ATRL-CFEB 0 223.76 0.00 234.67 0.00 234.67 10.91
ATRL-CJAN ATRL-CJAN 0 222.03 0.00 232.85 0.00 232.85 10.82
ATRL-DEC ATRL-DEC 5741 220.20 220.95 231.21 216.06 230.77 10.57
BAFL-CDEC BAFL-CDEC 0 41.48 0.00 41.69 0.00 41.69 0.21
BAFL-CFEB BAFL-CFEB 0 42.12 0.00 42.34 0.00 42.34 0.22
BAFL-CJAN BAFL-CJAN 0 41.80 0.00 42.01 0.00 42.01 0.21
BAFL-DEC BAFL-DEC 0 41.03 0.00 41.69 0.00 41.69 0.66
BOP-CDEC BOP-CDEC 0 8.05 0.00 8.33 0.00 8.33 0.28
BOP-CFEB BOP-CFEB 0 8.17 0.00 8.46 0.00 8.46 0.29
BOP-CJAN BOP-CJAN 0 8.11 0.00 8.40 0.00 8.40 0.29
BOP-DEC BOP-DEC 2591 8.04 8.15 8.44 8.10 8.36 0.32
CSAP-CDEC CSAP-CDEC 0 115.74 0.00 121.24 0.00 121.24 5.50
DGKC-CDEC DGKC-CDEC 0 115.63 0.00 121.37 0.00 121.37 5.74
DGKC-CFEB DGKC-CFEB 0 117.42 0.00 123.25 0.00 123.25 5.83
DGKC-CJAN DGKC-CJAN 0 116.51 0.00 122.30 0.00 122.30 5.79
DGKC-DEC DGKC-DEC 3216 115.96 116.75 121.75 115.11 121.75 5.79
EFERT-CDEC EFERT-CDEC 0 64.16 0.00 66.26 0.00 66.26 2.10
EFERT-CFEB EFERT-CFEB 0 65.15 0.00 67.29 0.00 67.29 2.14
EFERT-CJAN EFERT-CJAN 0 64.64 0.00 66.77 0.00 66.77 2.13
EFERT-DEC EFERT-DEC 874 64.19 63.55 66.40 63.55 66.07 1.88
EFOODS-CDEC EFOODS-CDEC 0 71.59 0.00 75.15 0.00 75.15 3.56
EFOODS-CFEB EFOODS-CFEB 0 72.70 0.00 76.31 0.00 76.31 3.61
EFOODS-CJAN EFOODS-CJAN 0 72.13 0.00 75.72 0.00 75.72 3.59
EFOODS-DEC EFOODS-DEC 658 71.30 71.00 74.86 71.00 74.79 3.49
ENGRO-CDEC ENGRO-CDEC 0 274.65 0.00 277.83 0.00 277.83 3.18
ENGRO-CFEB ENGRO-CFEB 0 278.90 0.00 282.13 0.00 282.13 3.23
ENGRO-CJAN ENGRO-CJAN 0 276.74 0.00 279.94 0.00 279.94 3.20
ENGRO-DEC ENGRO-DEC 2647 273.65 274.50 282.60 271.13 277.24 3.59
FCCL-CDEC FCCL-CDEC 0 21.53 0.00 22.60 0.00 22.60 1.07
FCCL-CFEB FCCL-CFEB 0 21.87 0.00 22.95 0.00 22.95 1.08
FCCL-CJAN FCCL-CJAN 0 21.70 0.00 22.77 0.00 22.77 1.07
FCCL-DEC FCCL-DEC 1532 21.57 21.88 22.64 21.75 22.64 1.07
FFBL-CDEC FFBL-CDEC 0 33.07 0.00 34.30 0.00 34.30 1.23
FFBL-CFEB FFBL-CFEB 0 33.58 0.00 34.83 0.00 34.83 1.25
FFBL-CJAN FFBL-CJAN 0 33.32 0.00 34.56 0.00 34.56 1.24
FFBL-DEC FFBL-DEC 905 32.75 33.50 34.38 33.00 34.29 1.54
FFC-CDEC FFC-CDEC 0 74.39 0.00 77.01 0.00 77.01 2.62
FFC-CFEB FFC-CFEB 0 75.54 0.00 78.20 0.00 78.20 2.66
FFC-CJAN FFC-CJAN 0 74.95 0.00 77.60 0.00 77.60 2.65
FFC-DEC FFC-DEC 319 74.55 75.17 77.25 75.14 77.18 2.63
GATM-CDEC GATM-CDEC 0 34.13 0.00 35.82 0.00 35.82 1.69
GATM-CFEB GATM-CFEB 0 34.66 0.00 36.37 0.00 36.37 1.71
GATM-CJAN GATM-CJAN 0 34.39 0.00 36.09 0.00 36.09 1.70
GATM-DEC GATM-DEC 63 33.82 34.80 35.51 34.50 35.51 1.69
HBL-CDEC HBL-CDEC 0 169.48 0.00 170.36 0.00 170.36 0.88
HBL-CFEB HBL-CFEB 0 172.11 0.00 172.99 0.00 172.99 0.88
HBL-CJAN HBL-CJAN 0 170.77 0.00 171.65 0.00 171.65 0.88
HBL-DEC HBL-DEC 75 169.38 169.55 174.90 169.00 170.09 0.71
HUBC-CDEC HUBC-CDEC 0 90.11 0.00 91.55 0.00 91.55 1.44
HUBC-CFEB HUBC-CFEB 0 91.50 0.00 92.97 0.00 92.97 1.47
HUBC-CJAN HUBC-CJAN 0 90.79 0.00 92.25 0.00 92.25 1.46
HUBC-DEC HUBC-DEC 5 89.46 93.25 93.25 91.95 91.98 2.52
ISL-CDEC ISL-CDEC 0 92.85 0.00 97.46 0.00 97.46 4.61
ISL-CFEB ISL-CFEB 0 94.29 0.00 98.97 0.00 98.97 4.68
ISL-CJAN ISL-CJAN 0 93.56 0.00 98.21 0.00 98.21 4.65
ISL-DEC ISL-DEC 2732 92.76 94.00 97.39 94.00 97.39 4.63
KEL-CDEC KEL-CDEC 0 6.16 0.00 6.36 0.00 6.36 0.20
KEL-CFEB KEL-CFEB 0 6.26 0.00 6.46 0.00 6.46 0.20
KEL-CJAN KEL-CJAN 0 6.21 0.00 6.41 0.00 6.41 0.20
KEL-DEC KEL-DEC 2751 6.16 6.14 6.40 6.14 6.35 0.19
MCB-CDEC MCB-CDEC 0 202.45 0.00 202.79 0.00 202.79 0.34
MCB-CFEB MCB-CFEB 0 205.58 0.00 205.93 0.00 205.93 0.35
MCB-CJAN MCB-CJAN 0 203.99 0.00 204.33 0.00 204.33 0.34
MCB-DEC MCB-DEC 8 202.00 200.11 202.80 200.11 202.51 0.51
MLCF-CDEC MLCF-CDEC 0 65.63 0.00 68.89 0.00 68.89 3.26
MLCF-CFEB MLCF-CFEB 0 66.64 0.00 69.95 0.00 69.95 3.31
MLCF-CJAN MLCF-CJAN 0 66.13 0.00 69.41 0.00 69.41 3.28
MLCF-DEC MLCF-DEC 445 65.07 65.50 68.32 65.45 68.31 3.24
NBP-CDEC NBP-CDEC 0 45.08 0.00 46.78 0.00 46.78 1.70
NBP-CFEB NBP-CFEB 0 45.78 0.00 47.50 0.00 47.50 1.72
NBP-CJAN NBP-CJAN 0 45.42 0.00 47.13 0.00 47.13 1.71
NBP-DEC NBP-DEC 608 44.86 45.20 47.09 45.15 46.71 1.85
NCL-CDEC NCL-CDEC 0 45.11 0.00 46.54 0.00 46.54 1.43
NCL-CFEB NCL-CFEB 0 45.81 0.00 47.26 0.00 47.26 1.45
NCL-CJAN NCL-CJAN 0 45.45 0.00 46.89 0.00 46.89 1.44
NCL-DEC NCL-DEC 424 44.54 44.10 46.50 44.10 46.16 1.62
NML-CDEC NML-CDEC 0 140.06 0.00 146.60 0.00 146.60 6.54
NML-CFEB NML-CFEB 0 142.22 0.00 148.87 0.00 148.87 6.65
NML-CJAN NML-CJAN 0 141.12 0.00 147.71 0.00 147.71 6.59
NML-DEC NML-DEC 1011 139.89 139.50 146.88 139.00 146.44 6.55
OGDC-CDEC OGDC-CDEC 0 159.19 0.00 162.41 0.00 162.41 3.22
OGDC-CFEB OGDC-CFEB 0 161.66 0.00 164.93 0.00 164.93 3.27
OGDC-CJAN OGDC-CJAN 0 160.40 0.00 163.65 0.00 163.65 3.25
OGDC-DEC OGDC-DEC 495 159.00 158.50 162.99 158.00 162.05 3.05
PAEL-CDEC PAEL-CDEC 0 45.33 0.00 47.58 0.00 47.58 2.25
PAEL-CFEB PAEL-CFEB 0 46.03 0.00 48.32 0.00 48.32 2.29
PAEL-CJAN PAEL-CJAN 0 45.67 0.00 47.94 0.00 47.94 2.27
PAEL-DEC PAEL-DEC 9551 45.30 45.79 47.56 45.51 47.56 2.26
POWER-CDEC POWER-CDEC 0 8.03 0.00 8.70 0.00 8.70 0.67
POWER-CFEB POWER-CFEB 0 8.15 0.00 8.84 0.00 8.84 0.69
POWER-CJAN POWER-CJAN 0 8.09 0.00 8.77 0.00 8.77 0.68
POWER-DEC POWER-DEC 14288 7.88 7.90 8.69 7.80 8.58 0.70
PPL-CDEC PPL-CDEC 0 199.33 0.00 198.74 0.00 198.74 -0.59
PPL-CFEB PPL-CFEB 0 202.42 0.00 201.81 0.00 201.81 -0.61
PPL-CJAN PPL-CJAN 0 200.85 0.00 200.25 0.00 200.25 -0.60
PPL-DEC PPL-DEC 164 198.98 199.59 200.01 198.00 198.46 -0.52
PSO-CDEC PSO-CDEC 0 276.52 0.00 290.26 0.00 290.26 13.74
PSO-CFEB PSO-CFEB 0 280.80 0.00 294.75 0.00 294.75 13.95
PSO-CJAN PSO-CJAN 0 278.63 0.00 292.47 0.00 292.47 13.84
PSO-DEC PSO-DEC 1955 276.37 278.00 290.18 277.02 290.17 13.80
PTC-CDEC PTC-CDEC 0 11.94 0.00 12.59 0.00 12.59 0.65
PTC-CFEB PTC-CFEB 0 12.13 0.00 12.79 0.00 12.79 0.66
PTC-CJAN PTC-CJAN 0 12.03 0.00 12.69 0.00 12.69 0.66
PTC-DEC PTC-DEC 236 11.90 12.18 12.59 12.18 12.55 0.65
TPL-CDEC TPL-CDEC 0 6.86 0.00 7.25 0.00 7.25 0.39
TREET-CDEC TREET-CDEC 0 34.43 0.00 36.13 0.00 36.13 1.70
TREET-CFEB TREET-CFEB 0 34.96 0.00 36.69 0.00 36.69 1.73
TREET-CJAN TREET-CJAN 0 34.69 0.00 36.41 0.00 36.41 1.72
TREET-DEC TREET-DEC 983 34.46 34.50 36.18 34.00 36.17 1.71
TRG-CDEC TRG-CDEC 0 27.99 0.00 29.22 0.00 29.22 1.23
TRG-CFEB TRG-CFEB 0 28.42 0.00 29.67 0.00 29.67 1.25
TRG-CJAN TRG-CJAN 0 28.20 0.00 29.44 0.00 29.44 1.24
TRG-DEC TRG-DEC 34749 28.03 28.30 29.36 27.71 29.18 1.15
UBL-CDEC UBL-CDEC 0 180.21 0.00 183.11 0.00 183.11 2.90
UBL-CFEB UBL-CFEB 0 183.00 0.00 185.94 0.00 185.94 2.94
UBL-CJAN UBL-CJAN 0 181.58 0.00 184.50 0.00 184.50 2.92
UBL-DEC UBL-DEC 57 179.67 178.35 183.00 178.00 182.54 2.87

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