Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 25-06-2018

Karachi, June 25, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUL AICL-JUL 2 49.32 49.00 49.00 49.00 49.00 -0.32
AICL-JUN AICL-JUN 12 49.32 0.00 49.32 49.32 49.32 0.00
AKBL-CAUG AKBL-CAUG 0 23.34 0.00 22.99 0.00 22.99 -0.35
AKBL-CJUL AKBL-CJUL 0 23.09 0.00 22.75 0.00 22.75 -0.34
AKBL-CJUN AKBL-CJUN 0 22.90 0.00 22.56 0.00 22.56 -0.34
AKBL-JUL AKBL-JUL 642 23.31 22.85 22.85 22.70 22.70 -0.61
AKBL-JUN AKBL-JUN 697 23.31 22.70 22.70 22.50 22.55 -0.76
ASL-JUL ASL-JUL 1332 15.78 15.65 15.77 15.25 15.29 -0.49
ASL-JUN ASL-JUN 2248 15.78 15.50 15.90 15.02 15.43 -0.35
ATRL-CAUG ATRL-CAUG 0 216.77 0.00 211.06 0.00 211.06 -5.71
ATRL-CJUL ATRL-CJUL 0 214.52 0.00 208.87 0.00 208.87 -5.65
ATRL-CJUN ATRL-CJUN 0 212.73 0.00 207.12 0.00 207.12 -5.61
ATRL-JUL ATRL-JUL 1791 212.68 212.50 214.00 206.90 208.15 -4.53
ATRL-JUN ATRL-JUN 2711 212.68 212.68 213.00 206.10 207.62 -5.06
BAFL-CAUG BAFL-CAUG 0 54.11 0.00 53.32 0.00 53.32 -0.79
BAFL-CJUL BAFL-CJUL 0 53.54 0.00 52.77 0.00 52.77 -0.77
BAFL-CJUN BAFL-CJUN 0 53.10 0.00 52.33 0.00 52.33 -0.77
BAFL-JUL BAFL-JUL 0 53.11 0.00 53.11 52.79 52.79 -0.32
BAFL-JUN BAFL-JUN 8 53.11 51.80 52.20 51.80 51.87 -1.24
BAHL-JUL BAHL-JUL 4 81.08 81.00 81.00 79.25 79.25 -1.83
BAHL-JUN BAHL-JUN 0 81.08 0.00 79.24 0.00 79.24 -1.84
BOP-CAUG BOP-CAUG 0 12.70 0.00 12.40 0.00 12.40 -0.30
BOP-CJUL BOP-CJUL 0 12.57 0.00 12.27 0.00 12.27 -0.30
BOP-CJUN BOP-CJUN 0 12.46 0.00 12.17 0.00 12.17 -0.29
BOP-JUL BOP-JUL 24415 12.48 12.55 12.60 12.20 12.25 -0.23
BOP-JUN BOP-JUN 33673 12.48 12.50 12.55 12.08 12.20 -0.28
BYCO-CAUG BYCO-CAUG 0 12.77 0.00 12.28 0.00 12.28 -0.49
BYCO-CJUN BYCO-CJUN 0 12.53 0.00 12.05 0.00 12.05 -0.48
BYCO-JUL BYCO-JUL 6142 12.58 12.31 13.50 12.00 12.10 -0.48
BYCO-JUN BYCO-JUN 9707 12.58 12.58 12.90 12.00 12.07 -0.51
CHCC-JUL CHCC-JUL 1 104.00 99.00 99.00 99.00 99.00 -5.00
CHCC-JUN CHCC-JUN 22 104.00 103.00 103.00 98.90 101.15 -2.85
DGKC-CAUG DGKC-CAUG 0 115.44 0.00 111.58 0.00 111.58 -3.86
DGKC-CJUL DGKC-CJUL 0 114.24 0.00 110.42 0.00 110.42 -3.82
DGKC-CJUN DGKC-CJUN 0 113.29 0.00 109.50 0.00 109.50 -3.79
DGKC-JUL DGKC-JUL 4218 113.29 113.00 114.10 109.65 110.20 -3.09
DGKC-JUN DGKC-JUN 6422 113.29 112.05 113.89 109.00 109.85 -3.44
DOL-JUL DOL-JUL 272 19.69 19.50 19.55 18.70 18.73 -0.96
DOL-JUN DOL-JUN 878 19.69 19.20 20.20 18.69 18.69 -1.00
EFERT-CAUG EFERT-CAUG 0 77.53 0.00 75.80 0.00 75.80 -1.73
EFERT-CJUL EFERT-CJUL 0 76.73 0.00 75.01 0.00 75.01 -1.72
EFERT-CJUN EFERT-CJUN 0 76.09 0.00 74.38 0.00 74.38 -1.71
EFERT-JUL EFERT-JUL 52 76.12 75.66 75.66 74.65 74.79 -1.33
EFERT-JUN EFERT-JUN 276 76.12 76.05 76.40 74.20 74.59 -1.53
EFOODS-CAUG EFOODS-CAUG 0 88.92 0.00 86.18 0.00 86.18 -2.74
EFOODS-CJUL EFOODS-CJUL 0 87.99 0.00 85.28 0.00 85.28 -2.71
EFOODS-CJUN EFOODS-CJUN 0 87.26 0.00 84.57 0.00 84.57 -2.69
EFOODS-JUL EFOODS-JUL 2042 87.06 88.50 88.50 84.25 84.69 -2.37
EFOODS-JUN EFOODS-JUN 2420 87.06 87.06 88.20 83.80 84.67 -2.39
ENGRO-CAUG ENGRO-CAUG 0 316.79 0.00 312.58 0.00 312.58 -4.21
ENGRO-CJUL ENGRO-CJUL 0 313.51 0.00 309.34 0.00 309.34 -4.17
ENGRO-CJUN ENGRO-CJUN 0 310.88 0.00 306.75 0.00 306.75 -4.13
ENGRO-JUL ENGRO-JUL 256 311.68 309.00 312.00 305.00 308.10 -3.58
ENGRO-JUN ENGRO-JUN 520 311.68 309.60 310.70 304.50 306.87 -4.81
EPCL-JUL EPCL-JUL 3516 32.22 31.60 31.90 30.61 30.61 -1.61
EPCL-JUN EPCL-JUN 5131 32.22 31.40 31.75 30.61 30.61 -1.61
FCCL-CAUG FCCL-CAUG 0 23.60 0.00 22.44 0.00 22.44 -1.16
FCCL-CJUL FCCL-CJUL 0 23.36 0.00 22.21 0.00 22.21 -1.15
FCCL-CJUN FCCL-CJUN 0 23.16 0.00 22.02 0.00 22.02 -1.14
FCCL-JUL FCCL-JUL 10976 23.20 23.48 23.62 22.04 22.06 -1.14
FCCL-JUN FCCL-JUN 11041 23.20 23.01 23.61 22.04 22.09 -1.11
FFBL-CAUG FFBL-CAUG 0 39.42 0.00 38.57 0.00 38.57 -0.85
FFBL-CJUL FFBL-CJUL 0 39.01 0.00 38.17 0.00 38.17 -0.84
FFBL-CJUN FFBL-CJUN 0 38.68 0.00 37.85 0.00 37.85 -0.83
FFBL-JUL FFBL-JUL 51 38.61 39.94 39.94 37.99 38.22 -0.39
FFBL-JUN FFBL-JUN 128 38.61 38.17 40.54 37.60 37.96 -0.65
FFC-CAUG FFC-CAUG 0 100.84 0.00 97.57 0.00 97.57 -3.27
FFC-CJUL FFC-CJUL 0 99.79 0.00 96.56 0.00 96.56 -3.23
FFC-CJUN FFC-CJUN 0 98.96 0.00 95.75 0.00 95.75 -3.21
FFC-JUL FFC-JUL 195 98.73 98.21 98.24 96.00 96.00 -2.73
FFC-JUN FFC-JUN 253 98.73 98.50 98.50 94.78 96.05 -2.68
HBL-CAUG HBL-CAUG 0 167.28 0.00 168.38 0.00 168.38 1.10
HBL-CJUL HBL-CJUL 0 165.54 0.00 166.64 0.00 166.64 1.10
HBL-CJUN HBL-CJUN 0 164.16 0.00 165.24 0.00 165.24 1.08
HBL-JUL HBL-JUL 155 164.78 164.00 168.05 164.00 165.92 1.14
HBL-JUN HBL-JUN 189 164.78 164.20 166.95 164.01 165.01 0.23
HMB-JUL HMB-JUL 0 40.46 0.00 40.46 40.39 40.39 -0.07
HMB-JUN HMB-JUN 0 40.46 0.00 40.05 0.00 40.05 -0.41
HUBC-CAUG HUBC-CAUG 0 95.80 0.00 93.60 0.00 93.60 -2.20
HUBC-CJUL HUBC-CJUL 0 94.80 0.00 92.63 0.00 92.63 -2.17
HUBC-CJUN HUBC-CJUN 0 94.01 0.00 91.86 0.00 91.86 -2.15
HUBC-JUL HUBC-JUL 36 93.61 92.60 92.94 91.50 92.51 -1.10
HUBC-JUN HUBC-JUN 61 93.61 93.00 93.00 91.65 91.96 -1.65
INIL-JUL INIL-JUL 1 219.78 212.19 212.19 212.19 212.19 -7.59
INIL-JUN INIL-JUN 8 219.78 215.00 215.00 209.00 209.75 -10.03
ISL-CAUG ISL-CAUG 0 99.96 0.00 94.99 0.00 94.99 -4.97
ISL-CJUL ISL-CJUL 0 98.93 0.00 94.01 0.00 94.01 -4.92
ISL-CJUN ISL-CJUN 0 98.10 0.00 93.22 0.00 93.22 -4.88
ISL-JUL ISL-JUL 1887 98.14 97.10 98.50 93.50 93.73 -4.41
ISL-JUN ISL-JUN 3590 98.14 98.00 98.35 93.24 93.24 -4.90
KAPCO-CAUG KAPCO-CAUG 0 58.38 0.00 57.27 0.00 57.27 -1.11
KAPCO-CJUL KAPCO-CJUL 0 57.78 0.00 56.68 0.00 56.68 -1.10
KAPCO-CJUN KAPCO-CJUN 0 57.29 0.00 56.20 0.00 56.20 -1.09
KAPCO-JUL KAPCO-JUL 2 57.31 56.75 56.75 56.75 56.75 -0.56
KAPCO-JUN KAPCO-JUN 0 57.31 0.00 56.22 0.00 56.22 -1.09
KEL-CAUG KEL-CAUG 0 5.43 0.00 5.38 0.00 5.38 -0.05
KEL-CJUL KEL-CJUL 0 5.37 0.00 5.32 0.00 5.32 -0.05
KEL-CJUN KEL-CJUN 0 5.33 0.00 5.28 0.00 5.28 -0.05
KEL-JUL KEL-JUL 3575 5.32 5.45 5.47 5.20 5.32 0.00
KEL-JUN KEL-JUN 2465 5.32 5.35 5.49 5.15 5.30 -0.02
LOADS-CAUG LOADS-CAUG 0 31.72 0.00 30.39 0.00 30.39 -1.33
LOADS-CJUL LOADS-CJUL 0 31.39 0.00 30.08 0.00 30.08 -1.31
LOADS-CJUN LOADS-CJUN 0 31.13 0.00 29.82 0.00 29.82 -1.31
LOADS-JUL LOADS-JUL 10 31.14 31.14 31.14 30.00 30.00 -1.14
LOADS-JUN LOADS-JUN 301 31.14 31.00 31.00 29.59 29.70 -1.44
LOTCHEM-JUL LOTCHEM-JUL 1655 12.11 11.92 11.96 11.40 11.55 -0.56
LOTCHEM-JUN LOTCHEM-JUN 2076 12.11 12.00 12.00 11.35 11.46 -0.65
LUCK-CAUG LUCK-CAUG 0 510.72 0.00 486.24 0.00 486.24 -24.48
LUCK-CJUL LUCK-CJUL 0 505.43 0.00 481.20 0.00 481.20 -24.23
LUCK-CJUN LUCK-CJUN 0 501.20 0.00 477.17 0.00 477.17 -24.03
LUCK-JUL LUCK-JUL 191 501.12 501.12 504.10 477.05 480.13 -20.99
LUCK-JUN LUCK-JUN 314 501.12 501.12 505.00 476.07 477.87 -23.25
MCB-CAUG MCB-CAUG 0 201.90 0.00 204.51 0.00 204.51 2.61
MCB-CJUL MCB-CJUL 0 199.81 0.00 202.39 0.00 202.39 2.58
MCB-CJUN MCB-CJUN 0 198.14 0.00 200.69 0.00 200.69 2.55
MCB-JUL MCB-JUL 6 199.86 199.04 199.49 199.00 199.33 -0.53
MCB-JUN MCB-JUN 21 199.86 198.00 201.00 198.00 199.96 0.10
MLCF-CAUG MLCF-CAUG 0 52.65 0.00 50.01 0.00 50.01 -2.64
MLCF-CJUL MLCF-CJUL 0 52.10 0.00 49.49 0.00 49.49 -2.61
MLCF-CJUN MLCF-CJUN 0 51.66 0.00 49.07 0.00 49.07 -2.59
MLCF-JUL MLCF-JUL 966 51.71 51.48 52.25 49.13 49.13 -2.58
MLCF-JUN MLCF-JUN 948 51.71 51.00 51.99 49.13 49.13 -2.58
MUGHAL-CAUG MUGHAL-CAUG 0 58.45 0.00 57.31 0.00 57.31 -1.14
MUGHAL-CJUL MUGHAL-CJUL 0 57.85 0.00 56.72 0.00 56.72 -1.13
MUGHAL-CJUN MUGHAL-CJUN 0 57.36 0.00 56.24 0.00 56.24 -1.12
MUGHAL-JUL MUGHAL-JUL 9 58.25 56.60 56.60 55.34 55.35 -2.90
MUGHAL-JUN MUGHAL-JUN 60 58.25 56.52 56.52 55.35 55.42 -2.83
NBP-CAUG NBP-CAUG 0 48.95 0.00 47.79 0.00 47.79 -1.16
NBP-CJUL NBP-CJUL 0 48.44 0.00 47.30 0.00 47.30 -1.14
NBP-CJUN NBP-CJUN 0 48.04 0.00 46.90 0.00 46.90 -1.14
NBP-JUL NBP-JUL 18 48.61 48.15 48.35 47.76 47.76 -0.85
NBP-JUN NBP-JUN 85 48.61 47.80 49.00 47.30 48.65 0.04
NCL-CAUG NCL-CAUG 0 48.46 0.00 47.49 0.00 47.49 -0.97
NCL-CJUL NCL-CJUL 0 47.96 0.00 46.99 0.00 46.99 -0.97
NCL-CJUN NCL-CJUN 0 47.56 0.00 46.60 0.00 46.60 -0.96
NCL-JUL NCL-JUL 2565 47.46 47.50 48.00 46.90 47.03 -0.43
NCL-JUN NCL-JUN 2476 47.46 47.50 47.60 46.50 46.98 -0.48
NML-CAUG NML-CAUG 0 146.50 0.00 141.71 0.00 141.71 -4.79
NML-CJUL NML-CJUL 0 144.98 0.00 140.24 0.00 140.24 -4.74
NML-CJUN NML-CJUN 0 143.77 0.00 139.07 0.00 139.07 -4.70
NML-JUL NML-JUL 102 143.27 143.00 144.00 139.00 139.62 -3.65
NML-JUN NML-JUN 125 143.27 141.52 144.60 138.00 138.96 -4.31
OGDC-CAUG OGDC-CAUG 0 159.80 0.00 157.58 0.00 157.58 -2.22
OGDC-CJUL OGDC-CJUL 0 158.15 0.00 155.95 0.00 155.95 -2.20
OGDC-CJUN OGDC-CJUN 0 156.82 0.00 154.64 0.00 154.64 -2.18
OGDC-JUL OGDC-JUL 113 157.13 158.00 158.00 154.25 154.89 -2.24
OGDC-JUN OGDC-JUN 156 157.13 157.00 158.00 154.50 154.65 -2.48
PAEL-CAUG PAEL-CAUG 0 34.73 0.00 33.34 0.00 33.34 -1.39
PAEL-CJUL PAEL-CJUL 0 34.37 0.00 33.00 0.00 33.00 -1.37
PAEL-CJUN PAEL-CJUN 0 34.08 0.00 32.72 0.00 32.72 -1.36
PAEL-JUL PAEL-JUL 9803 34.08 34.15 34.70 32.75 32.91 -1.17
PAEL-JUN PAEL-JUN 11503 34.08 33.76 34.30 32.51 32.67 -1.41
PIBTL-JUL PIBTL-JUL 3339 11.51 11.70 11.70 10.90 11.00 -0.51
PIBTL-JUNB PIBTL-JUNB 3821 11.51 11.40 11.60 11.00 11.05 -0.46
PIOC-JUL PIOC-JUL 453 45.99 45.47 45.47 43.88 43.93 -2.06
PIOC-JUN PIOC-JUN 492 45.99 46.25 46.25 43.70 43.72 -2.27
POL-JUL POL-JUL 6 649.17 653.00 653.00 640.00 642.00 -7.17
POL-JUN POL-JUN 25 649.17 660.00 662.00 635.00 640.00 -9.17
POWER-CAUG POWER-CAUG 0 8.67 0.00 8.48 0.00 8.48 -0.19
POWER-CJUL POWER-CJUL 0 8.58 0.00 8.39 0.00 8.39 -0.19
POWER-CJUN POWER-CJUN 0 8.51 0.00 8.32 0.00 8.32 -0.19
POWER-JUL POWER-JUL 45405 8.54 8.65 8.65 8.17 8.29 -0.25
POWER-JUN POWER-JUN 44230 8.54 8.65 8.70 8.25 8.38 -0.16
PPL-CAUG PPL-CAUG 0 217.20 0.00 212.45 0.00 212.45 -4.75
PPL-CJUL PPL-CJUL 0 214.95 0.00 210.25 0.00 210.25 -4.70
PPL-CJUN PPL-CJUN 0 213.15 0.00 208.48 0.00 208.48 -4.67
PPL-JUL PPL-JUL 25 213.30 213.50 213.50 208.50 209.17 -4.13
PPL-JUN PPL-JUN 66 213.30 214.00 215.20 207.55 208.14 -5.16
PRL-CAUG PRL-CAUG 0 34.27 0.00 33.00 0.00 33.00 -1.27
PRL-CJUL PRL-CJUL 0 33.91 0.00 32.66 0.00 32.66 -1.25
PRL-CJUN PRL-CJUN 0 33.63 0.00 32.39 0.00 32.39 -1.24
PRL-JUN PRL-JUN 124 33.76 33.76 33.76 32.16 32.40 -1.36
PSO-CAUG PSO-CAUG 0 317.52 0.00 313.12 0.00 313.12 -4.40
PSO-CJUL PSO-CJUL 0 314.23 0.00 309.88 0.00 309.88 -4.35
PSO-CJUN PSO-CJUN 0 311.59 0.00 307.28 0.00 307.28 -4.31
PSO-JUL PSO-JUL 531 312.66 311.99 315.00 306.61 308.01 -4.65
PSO-JUN PSO-JUN 458 312.66 311.14 313.50 305.10 306.96 -5.70
PTC-JUL PTC-JUL 202 11.61 11.51 11.51 11.40 11.40 -0.21
PTC-JUN PTC-JUN 72 11.61 11.50 11.50 11.41 11.41 -0.20
SEARL-CAUG SEARL-CAUG 0 341.25 0.00 333.60 0.00 333.60 -7.65
SEARL-JUL SEARL-JUL 157 333.63 330.00 331.50 322.00 325.01 -8.62
SEARL-JUN SEARL-JUN 253 333.63 328.00 333.00 320.50 323.70 -9.93
SNGP-JUL SNGP-JUL 1715 98.99 102.90 102.90 94.06 94.53 -4.46
SNGP-JUN SNGP-JUN 2462 98.99 103.00 103.00 94.05 94.22 -4.77
SSGC-JUL SSGC-JUL 6023 33.81 34.98 35.17 32.80 32.96 -0.85
SSGC-JUN SSGC-JUN 8239 33.81 34.60 35.00 32.51 32.77 -1.04
STCL-JUL STCL-JUL 241 21.56 21.30 21.48 20.60 20.60 -0.96
STCL-JUN STCL-JUN 723 21.56 21.60 21.60 20.49 20.49 -1.07
STPL-JUL STPL-JUL 1143 13.90 13.99 14.40 13.70 13.75 -0.15
STPL-JUN STPL-JUN 920 13.90 13.80 14.50 13.80 13.90 0.00
TREET-CAUG TREET-CAUG 0 35.46 0.00 34.23 0.00 34.23 -1.23
TREET-CJUL TREET-CJUL 0 35.10 0.00 33.87 0.00 33.87 -1.23
TREET-CJUN TREET-CJUN 0 34.80 0.00 33.59 0.00 33.59 -1.21
TREET-JUL TREET-JUL 164 35.02 35.10 35.10 33.72 33.75 -1.27
TREET-JUN TREET-JUN 144 35.02 34.51 34.58 33.51 33.51 -1.51
TRG-CAUG TRG-CAUG 0 29.64 0.00 28.20 0.00 28.20 -1.44
TRG-CJUL TRG-CJUL 0 29.33 0.00 27.91 0.00 27.91 -1.42
TRG-CJUN TRG-CJUN 0 29.08 0.00 27.67 0.00 27.67 -1.41
TRG-JUL TRG-JUL 14073 29.09 29.00 29.30 27.74 27.89 -1.20
TRG-JUN TRG-JUN 21528 29.09 29.05 29.10 27.64 27.68 -1.41
UBL-CAUG UBL-CAUG 0 172.66 0.00 173.67 0.00 173.67 1.01
UBL-CJUL UBL-CJUL 0 170.87 0.00 171.87 0.00 171.87 1.00
UBL-CJUN UBL-CJUN 0 169.44 0.00 170.43 0.00 170.43 0.99
UBL-JUL UBL-JUL 16 169.42 168.99 172.25 168.99 170.50 1.08
UBL-JUN UBL-JUN 141 169.42 168.01 172.02 168.01 170.00 0.58
WTL-JUL WTL-JUL 232 1.89 1.91 1.91 1.90 1.90 0.01
WTL-JUN WTL-JUN 47 1.89 1.90 1.90 1.90 1.90 0.01

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