Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 28-06-2018 – Press Release issued by Pakistan Stock Exchange Limited

Karachi, June 28, 2018 (PPI-OT): Following is the text of press release issued by Pakistan Stock Exchange Limited


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUL AICL-JUL 0 48.50 0.00 49.92 0.00 49.92 1.42
AICL-JUN AICL-JUN 0 48.25 0.00 49.50 0.00 49.50 1.25
AKBL-CAUG AKBL-CAUG 0 22.66 0.00 22.60 0.00 22.60 -0.06
AKBL-CJUL AKBL-CJUL 0 22.43 0.00 22.36 0.00 22.36 -0.07
AKBL-CJUN AKBL-CJUN 0 22.24 0.00 22.17 0.00 22.17 -0.07
AKBL-JUL AKBL-JUL 401 22.54 22.74 22.74 22.74 22.74 0.20
AKBL-JUN AKBL-JUN 3 22.40 22.18 22.47 22.18 22.47 0.07
ASL-JUL ASL-JUL 700 16.09 15.95 16.55 15.95 16.30 0.21
ASL-JUN ASL-JUN 404 16.03 16.10 16.44 16.00 16.32 0.29
ATRL-CAUG ATRL-CAUG 0 222.27 0.00 222.07 0.00 222.07 -0.20
ATRL-CJUL ATRL-CJUL 0 219.97 0.00 219.77 0.00 219.77 -0.20
ATRL-CJUN ATRL-CJUN 0 218.13 0.00 217.92 0.00 217.92 -0.21
ATRL-JUL ATRL-JUL 2820 218.65 217.99 222.98 13.01 218.28 -0.37
ATRL-JUN ATRL-JUN 1884 217.75 213.75 221.80 212.50 217.61 -0.14
BAFL-CAUG BAFL-CAUG 0 55.07 0.00 54.32 0.00 54.32 -0.75
BAFL-CJUL BAFL-CJUL 0 54.50 0.00 53.75 0.00 53.75 -0.75
BAFL-CJUN BAFL-CJUN 0 54.04 0.00 53.30 0.00 53.30 -0.74
BAFL-JUL BAFL-JUL 0 54.51 0.00 53.77 0.00 53.77 -0.74
BAFL-JUN BAFL-JUN 14 54.06 53.50 53.50 53.00 53.01 -1.05
BAHL-JUL BAHL-JUL 0 80.00 0.00 80.21 0.00 80.21 0.21
BAHL-JUN BAHL-JUN 0 79.51 0.00 79.54 0.00 79.54 0.03
BOP-CAUG BOP-CAUG 0 12.47 0.00 12.48 0.00 12.48 0.01
BOP-CJUL BOP-CJUL 0 12.34 0.00 12.35 0.00 12.35 0.01
BOP-CJUN BOP-CJUN 0 12.24 0.00 12.25 0.00 12.25 0.01
BOP-JUL BOP-JUL 4991 12.28 12.20 12.65 12.19 12.33 0.05
BOP-JUN BOP-JUN 3479 12.24 12.20 12.52 12.00 12.22 -0.02
BYCO-CAUG BYCO-CAUG 0 12.52 0.00 12.52 0.00 12.52 0.00
BYCO-CJUN BYCO-CJUN 0 12.29 0.00 12.29 0.00 12.29 0.00
BYCO-JUL BYCO-JUL 3397 12.37 12.49 12.50 12.32 12.35 -0.02
BYCO-JUN BYCO-JUN 3584 12.23 12.23 12.39 12.10 12.25 0.02
CHCC-JUL CHCC-JUL 29 98.50 101.00 101.15 99.20 99.81 1.31
CHCC-JUN CHCC-JUN 14 98.50 99.35 99.35 99.00 99.05 0.55
DGKC-CAUG DGKC-CAUG 0 116.57 0.00 118.38 0.00 118.38 1.81
DGKC-CJUL DGKC-CJUL 0 115.36 0.00 117.15 0.00 117.15 1.79
DGKC-CJUN DGKC-CJUN 0 114.39 0.00 116.16 0.00 116.16 1.77
DGKC-JUL DGKC-JUL 5949 114.85 114.40 118.60 113.00 116.77 1.92
DGKC-JUN DGKC-JUN 3047 114.00 110.01 117.90 109.30 116.27 2.27
DOL-JUL DOL-JUL 1941 18.85 18.70 19.49 18.35 19.13 0.28
DOL-JUN DOL-JUN 1316 18.74 18.10 19.35 18.10 18.94 0.20
EFERT-CAUG EFERT-CAUG 0 76.56 0.00 76.35 0.00 76.35 -0.21
EFERT-CJUL EFERT-CJUL 0 75.76 0.00 75.56 0.00 75.56 -0.20
EFERT-CJUN EFERT-CJUN 0 75.13 0.00 74.93 0.00 74.93 -0.20
EFERT-JUL EFERT-JUL 51 75.50 75.30 75.70 74.75 75.00 -0.50
EFERT-JUN EFERT-JUN 15 75.50 74.66 74.77 74.51 74.66 -0.84
EFOODS-CAUG EFOODS-CAUG 0 89.75 0.00 91.40 0.00 91.40 1.65
EFOODS-CJUL EFOODS-CJUL 0 88.82 0.00 90.45 0.00 90.45 1.63
EFOODS-CJUN EFOODS-CJUN 0 88.08 0.00 89.69 0.00 89.69 1.61
EFOODS-JUL EFOODS-JUL 1048 88.21 88.00 90.50 88.00 89.56 1.35
EFOODS-JUN EFOODS-JUN 847 88.05 86.60 90.20 86.60 89.78 1.73
ENGRO-CAUG ENGRO-CAUG 0 324.07 0.00 322.96 0.00 322.96 -1.11
ENGRO-CJUL ENGRO-CJUL 0 320.71 0.00 319.61 0.00 319.61 -1.10
ENGRO-CJUN ENGRO-CJUN 0 318.03 0.00 316.93 0.00 316.93 -1.10
ENGRO-JUL ENGRO-JUL 396 319.09 317.10 321.00 315.06 318.34 -0.75
ENGRO-JUN ENGRO-JUN 278 317.29 313.01 319.95 313.00 317.37 0.08
EPCL-JUL EPCL-JUL 3493 30.68 30.68 32.00 30.30 31.72 1.04
EPCL-JUN EPCL-JUN 2049 30.77 30.50 32.00 30.50 31.75 0.98
FCCL-CAUG FCCL-CAUG 0 23.38 0.00 23.73 0.00 23.73 0.35
FCCL-CJUL FCCL-CJUL 0 23.13 0.00 23.48 0.00 23.48 0.35
FCCL-CJUN FCCL-CJUN 0 22.94 0.00 23.28 0.00 23.28 0.34
FCCL-JUL FCCL-JUL 5905 23.03 22.61 23.80 22.61 23.43 0.40
FCCL-JUN FCCL-JUN 3822 23.03 23.00 23.70 22.70 23.28 0.25
FFBL-CAUG FFBL-CAUG 0 38.81 0.00 39.32 0.00 39.32 0.51
FFBL-CJUL FFBL-CJUL 0 38.41 0.00 38.91 0.00 38.91 0.50
FFBL-CJUN FFBL-CJUN 0 38.08 0.00 38.59 0.00 38.59 0.51
FFBL-JUL FFBL-JUL 154 38.38 38.30 39.10 38.30 38.83 0.45
FFBL-JUN FFBL-JUN 142 38.09 38.10 38.99 38.10 38.62 0.53
FFC-CAUG FFC-CAUG 0 100.25 0.00 100.42 0.00 100.42 0.17
FFC-CJUL FFC-CJUL 0 99.21 0.00 99.37 0.00 99.37 0.16
FFC-CJUN FFC-CJUN 0 98.38 0.00 98.54 0.00 98.54 0.16
FFC-JUL FFC-JUL 69 98.82 99.00 99.50 98.70 99.29 0.47
FFC-JUN FFC-JUN 68 98.00 98.00 99.25 98.00 98.59 0.59
HBL-CAUG HBL-CAUG 0 167.72 0.00 167.80 0.00 167.80 0.08
HBL-CJUL HBL-CJUL 0 165.98 0.00 166.06 0.00 166.06 0.08
HBL-CJUN HBL-CJUN 0 164.59 0.00 164.67 0.00 164.67 0.08
HBL-JUL HBL-JUL 295 165.72 163.50 167.00 163.00 165.91 0.19
HBL-JUN HBL-JUN 293 164.72 163.00 166.00 163.00 164.78 0.06
HMB-JUL HMB-JUL 0 42.35 0.00 43.51 0.00 43.51 1.16
HMB-JUN HMB-JUN 0 41.99 0.00 43.15 0.00 43.15 1.16
HUBC-CAUG HUBC-CAUG 0 93.83 0.00 94.38 0.00 94.38 0.55
HUBC-CJUL HUBC-CJUL 0 92.86 0.00 93.41 0.00 93.41 0.55
HUBC-CJUN HUBC-CJUN 0 92.08 0.00 92.62 0.00 92.62 0.54
HUBC-JUL HUBC-JUL 0 92.89 0.00 93.43 0.00 93.43 0.54
HUBC-JUN HUBC-JUN 2 92.11 93.00 93.00 93.00 93.00 0.89
INIL-JUL INIL-JUL 24 226.21 231.00 233.10 228.10 229.08 2.87
INIL-JUN INIL-JUN 7 227.82 228.50 232.00 228.50 229.10 1.28
ISL-CAUG ISL-CAUG 0 101.44 0.00 104.73 0.00 104.73 3.29
ISL-CJUL ISL-CJUL 0 100.39 0.00 103.65 0.00 103.65 3.26
ISL-CJUN ISL-CJUN 0 99.55 0.00 102.78 0.00 102.78 3.23
ISL-JUL ISL-JUL 5660 99.64 101.26 104.62 100.60 103.27 3.63
ISL-JUN ISL-JUN 2045 99.23 101.26 104.19 100.40 102.80 3.57
KAPCO-CAUG KAPCO-CAUG 0 56.04 0.00 55.29 0.00 55.29 -0.75
KAPCO-CJUL KAPCO-CJUL 0 55.46 0.00 54.71 0.00 54.71 -0.75
KAPCO-CJUN KAPCO-CJUN 0 55.00 0.00 54.25 0.00 54.25 -0.75
KAPCO-JUL KAPCO-JUL 12 55.20 54.70 54.70 54.70 54.70 -0.50
KAPCO-JUN KAPCO-JUN 0 55.02 0.00 54.27 0.00 54.27 -0.75
KEL-CAUG KEL-CAUG 0 5.29 0.00 5.55 0.00 5.55 0.26
KEL-CJUL KEL-CJUL 0 5.24 0.00 5.49 0.00 5.49 0.25
KEL-CJUN KEL-CJUN 0 5.19 0.00 5.45 0.00 5.45 0.26
KEL-JUL KEL-JUL 10048 5.27 5.27 5.55 5.26 5.54 0.27
KEL-JUN KEL-JUN 7453 5.20 5.21 5.55 5.21 5.50 0.30
LOADS-CAUG LOADS-CAUG 0 31.08 0.00 31.52 0.00 31.52 0.44
LOADS-CJUL LOADS-CJUL 0 30.76 0.00 31.19 0.00 31.19 0.43
LOADS-CJUN LOADS-CJUN 0 30.50 0.00 30.93 0.00 30.93 0.43
LOADS-JUL LOADS-JUL 141 30.84 32.01 32.24 31.10 31.22 0.38
LOADS-JUN LOADS-JUN 72 30.38 30.60 31.01 30.60 30.99 0.61
LOTCHEM-JUL LOTCHEM-JUL 3356 12.27 12.25 12.35 12.15 12.19 -0.08
LOTCHEM-JUN LOTCHEM-JUN 2200 12.18 12.19 12.29 12.10 12.10 -0.08
LUCK-CAUG LUCK-CAUG 0 499.05 0.00 521.34 0.00 521.34 22.29
LUCK-CJUL LUCK-CJUL 0 493.88 0.00 515.93 0.00 515.93 22.05
LUCK-CJUN LUCK-CJUN 0 489.74 0.00 511.61 0.00 511.61 21.87
LUCK-JUL LUCK-JUL 388 490.45 495.00 514.97 487.00 513.27 22.82
LUCK-JUN LUCK-JUN 225 488.44 485.00 512.86 485.00 511.05 22.61
MCB-CAUG MCB-CAUG 0 203.15 0.00 203.18 0.00 203.18 0.03
MCB-CJUL MCB-CJUL 0 201.04 0.00 201.08 0.00 201.08 0.04
MCB-CJUN MCB-CJUN 0 199.36 0.00 199.39 0.00 199.39 0.03
MCB-JUL MCB-JUL 3 201.59 201.59 201.64 201.19 201.19 -0.40
MCB-JUN MCB-JUN 15 199.01 200.00 200.50 199.00 199.00 -0.01
MLCF-CAUG MLCF-CAUG 0 51.25 0.00 53.71 0.00 53.71 2.46
MLCF-CJUL MLCF-CJUL 0 50.72 0.00 53.15 0.00 53.15 2.43
MLCF-CJUN MLCF-CJUN 0 50.30 0.00 52.70 0.00 52.70 2.40
MLCF-JUL MLCF-JUL 3926 50.65 50.56 53.18 49.51 52.98 2.33
MLCF-JUN MLCF-JUN 3683 50.31 49.91 52.82 49.70 52.77 2.46
MUGHAL-CAUG MUGHAL-CAUG 0 58.94 0.00 61.41 0.00 61.41 2.47
MUGHAL-CJUL MUGHAL-CJUL 0 58.33 0.00 60.77 0.00 60.77 2.44
MUGHAL-CJUN MUGHAL-CJUN 0 57.84 0.00 60.26 0.00 60.26 2.42
MUGHAL-JUL MUGHAL-JUL 126 58.31 58.00 60.50 58.00 60.03 1.72
MUGHAL-JUN MUGHAL-JUN 53 57.81 59.00 60.39 59.00 59.63 1.82
NBP-CAUG NBP-CAUG 0 48.65 0.00 48.48 0.00 48.48 -0.17
NBP-CJUL NBP-CJUL 0 48.15 0.00 47.98 0.00 47.98 -0.17
NBP-CJUN NBP-CJUN 0 47.74 0.00 47.58 0.00 47.58 -0.16
NBP-JUL NBP-JUL 896 48.16 48.20 48.50 47.40 47.96 -0.20
NBP-JUN NBP-JUN 878 48.17 48.00 48.00 47.25 47.65 -0.52
NCL-CAUG NCL-CAUG 0 48.44 0.00 49.41 0.00 49.41 0.97
NCL-CJUL NCL-CJUL 0 47.93 0.00 48.90 0.00 48.90 0.97
NCL-CJUN NCL-CJUN 0 47.53 0.00 48.49 0.00 48.49 0.96
NCL-JUL NCL-JUL 361 47.81 47.01 49.80 47.01 48.78 0.97
NCL-JUN NCL-JUN 398 47.27 47.25 49.63 47.25 48.47 1.20
NML-CAUG NML-CAUG 0 144.78 0.00 145.77 0.00 145.77 0.99
NML-CJUL NML-CJUL 0 143.28 0.00 144.26 0.00 144.26 0.98
NML-CJUN NML-CJUN 0 142.08 0.00 143.05 0.00 143.05 0.97
NML-JUL NML-JUL 92 140.75 141.40 145.49 141.00 143.50 2.75
NML-JUN NML-JUN 128 141.16 141.00 144.49 140.10 142.58 1.42
OGDC-CAUG OGDC-CAUG 0 159.00 0.00 158.83 0.00 158.83 -0.17
OGDC-CJUL OGDC-CJUL 0 157.35 0.00 157.18 0.00 157.18 -0.17
OGDC-CJUN OGDC-CJUN 0 156.03 0.00 155.86 0.00 155.86 -0.17
OGDC-JUL OGDC-JUL 483 156.98 157.10 157.75 156.10 157.00 0.02
OGDC-JUN OGDC-JUN 208 156.50 156.50 156.50 155.60 155.95 -0.55
PAEL-CAUG PAEL-CAUG 0 35.22 0.00 35.75 0.00 35.75 0.53
PAEL-CJUL PAEL-CJUL 0 34.85 0.00 35.38 0.00 35.38 0.53
PAEL-CJUN PAEL-CJUN 0 34.56 0.00 35.08 0.00 35.08 0.52
PAEL-JUL PAEL-JUL 16179 34.76 34.80 36.10 34.40 35.29 0.53
PAEL-JUN PAEL-JUN 10795 34.60 34.75 35.94 34.00 35.04 0.44
PIBTL-JUL PIBTL-JUL 2678 10.98 11.05 11.40 10.93 11.07 0.09
PIBTL-JUNB PIBTL-JUNB 1019 10.93 11.00 11.30 10.95 10.99 0.06
PIOC-JUL PIOC-JUL 558 45.20 45.55 47.46 45.50 47.00 1.80
PIOC-JUN PIOC-JUN 240 44.90 44.20 47.14 44.00 46.60 1.70
POL-JUL POL-JUL 16 664.83 670.00 674.98 668.00 671.42 6.59
POL-JUN POL-JUN 6 663.75 665.00 678.00 665.00 673.67 9.92
POWER-CAUG POWER-CAUG 0 8.52 0.00 8.56 0.00 8.56 0.04
POWER-CJUL POWER-CJUL 0 8.43 0.00 8.47 0.00 8.47 0.04
POWER-CJUN POWER-CJUN 0 8.36 0.00 8.40 0.00 8.40 0.04
POWER-JUL POWER-JUL 4031 8.36 8.35 8.64 8.35 8.43 0.07
POWER-JUN POWER-JUN 3876 8.39 8.30 8.60 8.30 8.39 0.00
PPL-CAUG PPL-CAUG 0 221.70 0.00 221.42 0.00 221.42 -0.28
PPL-CJUL PPL-CJUL 0 219.40 0.00 219.12 0.00 219.12 -0.28
PPL-CJUN PPL-CJUN 0 217.57 0.00 217.28 0.00 217.28 -0.29
PPL-JUL PPL-JUL 25 215.25 217.00 219.40 216.75 218.38 3.13
PPL-JUN PPL-JUN 12 214.50 216.50 218.33 216.50 217.02 2.52
PRL-CAUG PRL-CAUG 0 33.90 0.00 34.14 0.00 34.14 0.24
PRL-CJUL PRL-CJUL 0 33.55 0.00 33.78 0.00 33.78 0.23
PRL-CJUN PRL-CJUN 0 33.27 0.00 33.50 0.00 33.50 0.23
PRL-JUN PRL-JUN 100 33.39 33.50 33.89 33.10 33.50 0.11
PSO-CAUG PSO-CAUG 0 324.59 0.00 323.89 0.00 323.89 -0.70
PSO-CJUL PSO-CJUL 0 321.23 0.00 320.53 0.00 320.53 -0.70
PSO-CJUN PSO-CJUN 0 318.54 0.00 317.84 0.00 317.84 -0.70
PSO-JUL PSO-JUL 1153 318.18 318.00 323.15 316.15 320.11 1.93
PSO-JUN PSO-JUN 984 315.83 317.00 321.50 316.00 318.14 2.31
PTC-JUL PTC-JUL 133 11.31 11.26 11.27 11.20 11.20 -0.11
PTC-JUN PTC-JUN 10 11.18 11.22 11.25 11.07 11.07 -0.11
SEARL-CAUG SEARL-CAUG 0 348.26 0.00 346.82 0.00 346.82 -1.44
SEARL-JUL SEARL-JUL 466 342.64 338.00 343.00 330.00 338.55 -4.09
SEARL-JUN SEARL-JUN 167 341.87 337.00 346.00 328.00 338.05 -3.82
SNGP-JUL SNGP-JUL 1790 100.04 97.50 103.20 97.50 101.73 1.69
SNGP-JUN SNGP-JUN 1181 99.76 98.85 102.80 98.25 101.12 1.36
SSGC-JUL SSGC-JUL 2624 33.74 33.50 34.46 32.07 33.54 -0.20
SSGC-JUN SSGC-JUN 1577 33.58 33.25 34.10 33.25 33.54 -0.04
STCL-JUL STCL-JUL 350 20.54 21.00 21.56 21.00 21.50 0.96
STCL-JUN STCL-JUN 432 20.31 20.99 21.32 20.95 21.29 0.98
STPL-JUL STPL-JUL 4491 13.86 13.70 14.48 13.70 14.35 0.49
STPL-JUN STPL-JUN 672 14.18 14.00 15.18 13.75 15.18 1.00
TREET-CAUG TREET-CAUG 0 34.86 0.00 34.84 0.00 34.84 -0.02
TREET-CJUL TREET-CJUL 0 34.50 0.00 34.48 0.00 34.48 -0.02
TREET-CJUN TREET-CJUN 0 34.21 0.00 34.19 0.00 34.19 -0.02
TREET-JUL TREET-JUL 375 34.37 34.56 34.60 34.40 34.48 0.11
TREET-JUN TREET-JUN 225 34.21 34.30 34.55 34.20 34.24 0.03
TRG-CAUG TRG-CAUG 0 29.88 0.00 29.60 0.00 29.60 -0.28
TRG-CJUL TRG-CJUL 0 29.57 0.00 29.30 0.00 29.30 -0.27
TRG-CJUN TRG-CJUN 0 29.33 0.00 29.05 0.00 29.05 -0.28
TRG-JUL TRG-JUL 19466 29.49 29.24 29.90 28.83 29.12 -0.37
TRG-JUN TRG-JUN 9594 29.34 28.90 29.78 28.70 29.05 -0.29
UBL-CAUG UBL-CAUG 0 174.10 0.00 172.45 0.00 172.45 -1.65
UBL-CJUL UBL-CJUL 0 172.30 0.00 170.66 0.00 170.66 -1.64
UBL-CJUN UBL-CJUN 0 170.85 0.00 169.23 0.00 169.23 -1.62
UBL-JUL UBL-JUL 191 171.70 170.00 172.34 169.00 169.89 -1.81
UBL-JUN UBL-JUN 86 169.99 171.00 171.00 168.00 168.95 -1.04
WTL-JUL WTL-JUL 5201 1.86 1.99 2.00 1.88 1.88 0.02
WTL-JUN WTL-JUN 5168 1.85 1.83 2.00 1.83 1.86 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