Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 29-06-2018

Karachi, June 29, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUL AICL-JUL 32 49.92 49.54 49.54 49.50 49.50 -0.42
AICL-JUN AICL-JUN 21 49.50 49.05 49.05 49.00 49.00 -0.50
AKBL-CAUG AKBL-CAUG 0 22.60 0.00 22.28 0.00 22.28 -0.32
AKBL-CJUL AKBL-CJUL 0 22.36 0.00 22.05 0.00 22.05 -0.31
AKBL-CJUN AKBL-CJUN 0 22.17 0.00 21.86 0.00 21.86 -0.31
AKBL-JUL AKBL-JUL 51 22.74 22.35 22.74 22.35 22.74 0.00
AKBL-JUN AKBL-JUN 67 22.47 22.15 22.15 22.15 22.15 -0.32
ASL-JUL ASL-JUL 1346 16.30 16.25 16.25 15.80 15.88 -0.42
ASL-JUN ASL-JUN 1816 16.32 15.90 16.00 15.60 15.73 -0.59
ATRL-CAUG ATRL-CAUG 0 222.07 0.00 219.34 0.00 219.34 -2.73
ATRL-CJUL ATRL-CJUL 0 219.77 0.00 217.07 0.00 217.07 -2.70
ATRL-CJUN ATRL-CJUN 0 217.92 0.00 215.24 0.00 215.24 -2.68
ATRL-JUL ATRL-JUL 1530 218.28 217.50 219.10 216.10 216.76 -1.52
ATRL-JUN ATRL-JUN 1240 217.61 217.50 217.75 214.03 215.30 -2.31
BAFL-CAUG BAFL-CAUG 0 54.32 0.00 53.27 0.00 53.27 -1.05
BAFL-CJUL BAFL-CJUL 0 53.75 0.00 52.72 0.00 52.72 -1.03
BAFL-CJUN BAFL-CJUN 0 53.30 0.00 52.27 0.00 52.27 -1.03
BAFL-JUL BAFL-JUL 3 53.77 53.00 53.00 53.00 53.00 -0.77
BAFL-JUN BAFL-JUN 45 53.01 53.01 53.01 51.70 51.70 -1.31
BAHL-JUL BAHL-JUL 60 80.21 80.00 80.00 79.25 79.25 -0.96
BAHL-JUN BAHL-JUN 18 79.54 80.00 80.00 80.00 80.00 0.46
BOP-CAUG BOP-CAUG 0 12.48 0.00 12.30 0.00 12.30 -0.18
BOP-CJUL BOP-CJUL 0 12.35 0.00 12.17 0.00 12.17 -0.18
BOP-CJUN BOP-CJUN 0 12.25 0.00 12.07 0.00 12.07 -0.18
BOP-JUL BOP-JUL 23761 12.33 12.40 12.63 12.12 12.18 -0.15
BOP-JUN BOP-JUN 19100 12.22 12.22 12.44 12.01 12.05 -0.17
BYCO-CAUG BYCO-CAUG 0 12.52 0.00 12.43 0.00 12.43 -0.09
BYCO-CJUN BYCO-CJUN 0 12.29 0.00 12.20 0.00 12.20 -0.09
BYCO-JUL BYCO-JUL 2647 12.35 12.39 12.40 12.25 12.29 -0.06
BYCO-JUN BYCO-JUN 3486 12.25 12.35 12.35 12.02 12.12 -0.13
CHCC-JUL CHCC-JUL 75 99.81 100.00 100.00 97.00 97.38 -2.43
CHCC-JUN CHCC-JUN 39 99.05 98.64 98.64 98.00 98.00 -1.05
DGKC-CAUG DGKC-CAUG 0 118.38 0.00 116.64 0.00 116.64 -1.74
DGKC-CJUL DGKC-CJUL 0 117.15 0.00 115.42 0.00 115.42 -1.73
DGKC-CJUN DGKC-CJUN 0 116.16 0.00 114.46 0.00 114.46 -1.70
DGKC-JUL DGKC-JUL 3716 116.77 117.45 117.45 114.20 115.02 -1.75
DGKC-JUN DGKC-JUN 2641 116.27 116.50 116.80 113.80 114.53 -1.74
DOL-JUL DOL-JUL 3625 19.13 19.05 20.13 19.02 19.56 0.43
DOL-JUN DOL-JUN 2102 18.94 18.90 19.94 18.90 19.26 0.32
EFERT-CAUG EFERT-CAUG 0 76.35 0.00 76.31 0.00 76.31 -0.04
EFERT-CJUL EFERT-CJUL 0 75.56 0.00 75.52 0.00 75.52 -0.04
EFERT-CJUN EFERT-CJUN 0 74.93 0.00 74.89 0.00 74.89 -0.04
EFERT-JUL EFERT-JUL 1020 75.00 75.48 75.70 74.35 75.41 0.41
EFERT-JUN EFERT-JUN 676 74.66 75.10 75.48 74.58 74.92 0.26
EFOODS-CAUG EFOODS-CAUG 0 91.40 0.00 90.73 0.00 90.73 -0.67
EFOODS-CJUL EFOODS-CJUL 0 90.45 0.00 89.79 0.00 89.79 -0.66
EFOODS-CJUN EFOODS-CJUN 0 89.69 0.00 89.03 0.00 89.03 -0.66
EFOODS-JUL EFOODS-JUL 854 89.56 90.70 91.40 89.01 89.74 0.18
EFOODS-JUN EFOODS-JUN 671 89.78 89.85 94.26 88.76 89.08 -0.70
ENGRO-CAUG ENGRO-CAUG 0 322.96 0.00 319.74 0.00 319.74 -3.22
ENGRO-CJUL ENGRO-CJUL 0 319.61 0.00 316.42 0.00 316.42 -3.19
ENGRO-CJUN ENGRO-CJUN 0 316.93 0.00 313.77 0.00 313.77 -3.16
ENGRO-JUL ENGRO-JUL 456 318.34 317.50 319.25 314.65 315.47 -2.87
ENGRO-JUN ENGRO-JUN 393 317.37 317.90 318.00 313.00 313.74 -3.63
EPCL-JUL EPCL-JUL 1827 31.72 31.75 31.90 31.15 31.27 -0.45
EPCL-JUN EPCL-JUN 1665 31.75 31.90 31.90 31.20 31.46 -0.29
FCCL-CAUG FCCL-CAUG 0 23.73 0.00 23.28 0.00 23.28 -0.45
FCCL-CJUL FCCL-CJUL 0 23.48 0.00 23.04 0.00 23.04 -0.44
FCCL-CJUN FCCL-CJUN 0 23.28 0.00 22.84 0.00 22.84 -0.44
FCCL-JUL FCCL-JUL 8948 23.43 23.40 23.69 22.80 22.98 -0.45
FCCL-JUN FCCL-JUN 3447 23.28 23.10 23.49 22.55 22.76 -0.52
FFBL-CAUG FFBL-CAUG 0 39.32 0.00 39.32 0.00 39.32 0.00
FFBL-CJUL FFBL-CJUL 0 38.91 0.00 38.91 0.00 38.91 0.00
FFBL-CJUN FFBL-CJUN 0 38.59 0.00 38.59 0.00 38.59 0.00
FFBL-JUL FFBL-JUL 3703 38.83 38.20 39.38 38.08 38.95 0.12
FFBL-JUN FFBL-JUN 538 38.62 37.25 39.65 37.25 38.60 -0.02
FFC-CAUG FFC-CAUG 0 100.42 0.00 100.74 0.00 100.74 0.32
FFC-CJUL FFC-CJUL 0 99.37 0.00 99.70 0.00 99.70 0.33
FFC-CJUN FFC-CJUN 0 98.54 0.00 98.86 0.00 98.86 0.32
FFC-JUL FFC-JUL 604 99.29 99.99 101.00 99.00 100.49 1.20
FFC-JUN FFC-JUN 569 98.59 98.20 100.00 98.20 98.86 0.27
HBL-CAUG HBL-CAUG 0 167.80 0.00 169.56 0.00 169.56 1.76
HBL-CJUL HBL-CJUL 0 166.06 0.00 167.80 0.00 167.80 1.74
HBL-CJUN HBL-CJUN 0 164.67 0.00 166.39 0.00 166.39 1.72
HBL-JUL HBL-JUL 223 165.91 165.60 168.00 165.60 167.42 1.51
HBL-JUN HBL-JUN 280 164.78 165.00 166.95 161.01 166.05 1.27
HMB-JUL HMB-JUL 0 43.51 0.00 43.72 0.00 43.72 0.21
HMB-JUN HMB-JUN 0 43.15 0.00 43.35 0.00 43.35 0.20
HUBC-CAUG HUBC-CAUG 0 94.38 0.00 93.89 0.00 93.89 -0.49
HUBC-CJUL HUBC-CJUL 0 93.41 0.00 92.91 0.00 92.91 -0.50
HUBC-CJUN HUBC-CJUN 0 92.62 0.00 92.13 0.00 92.13 -0.49
HUBC-JUL HUBC-JUL 26 93.43 92.50 93.01 92.50 93.00 -0.43
HUBC-JUN HUBC-JUN 15 93.00 93.00 93.00 92.00 92.31 -0.69
INIL-JUL INIL-JUL 119 229.08 232.45 234.90 230.02 232.00 2.92
INIL-JUN INIL-JUN 44 229.10 229.00 231.99 229.00 230.14 1.04
ISL-CAUG ISL-CAUG 0 104.73 0.00 103.61 0.00 103.61 -1.12
ISL-CJUL ISL-CJUL 0 103.65 0.00 102.53 0.00 102.53 -1.12
ISL-CJUN ISL-CJUN 0 102.78 0.00 101.67 0.00 101.67 -1.11
ISL-JUL ISL-JUL 2396 103.27 103.75 104.30 101.95 102.36 -0.91
ISL-JUN ISL-JUN 1194 102.80 102.50 103.70 100.00 101.49 -1.31
KAPCO-CAUG KAPCO-CAUG 0 55.29 0.00 54.92 0.00 54.92 -0.37
KAPCO-CJUL KAPCO-CJUL 0 54.71 0.00 54.35 0.00 54.35 -0.36
KAPCO-CJUN KAPCO-CJUN 0 54.25 0.00 53.89 0.00 53.89 -0.36
KAPCO-JUL KAPCO-JUL 20 54.70 54.17 54.17 54.17 54.17 -0.53
KAPCO-JUN KAPCO-JUN 0 54.27 0.00 53.91 0.00 53.91 -0.36
KEL-CAUG KEL-CAUG 0 5.55 0.00 5.79 0.00 5.79 0.24
KEL-CJUL KEL-CJUL 0 5.49 0.00 5.73 0.00 5.73 0.24
KEL-CJUN KEL-CJUN 0 5.45 0.00 5.68 0.00 5.68 0.23
KEL-JUL KEL-JUL 4329 5.54 5.49 5.75 5.49 5.72 0.18
KEL-JUN KEL-JUN 3570 5.50 5.43 5.73 5.40 5.67 0.17
LOADS-CAUG LOADS-CAUG 0 31.52 0.00 31.76 0.00 31.76 0.24
LOADS-CJUL LOADS-CJUL 0 31.19 0.00 31.43 0.00 31.43 0.24
LOADS-CJUN LOADS-CJUN 0 30.93 0.00 31.17 0.00 31.17 0.24
LOADS-JUL LOADS-JUL 30 31.22 31.84 31.84 31.30 31.70 0.48
LOADS-JUN LOADS-JUN 12 30.99 31.02 31.50 31.02 31.46 0.47
LOTCHEM-JUL LOTCHEM-JUL 4813 12.19 12.15 12.22 12.00 12.04 -0.15
LOTCHEM-JUN LOTCHEM-JUN 2055 12.10 12.15 12.15 11.90 11.95 -0.15
LUCK-CAUG LUCK-CAUG 0 521.34 0.00 517.45 0.00 517.45 -3.89
LUCK-CJUL LUCK-CJUL 0 515.93 0.00 512.07 0.00 512.07 -3.86
LUCK-CJUN LUCK-CJUN 0 511.61 0.00 507.78 0.00 507.78 -3.83
LUCK-JUL LUCK-JUL 302 513.27 517.98 521.00 508.90 510.04 -3.23
LUCK-JUN LUCK-JUN 132 511.05 518.41 520.00 506.00 507.68 -3.37
MCB-CAUG MCB-CAUG 0 203.18 0.00 201.48 0.00 201.48 -1.70
MCB-CJUL MCB-CJUL 0 201.08 0.00 199.38 0.00 199.38 -1.70
MCB-CJUN MCB-CJUN 0 199.39 0.00 197.71 0.00 197.71 -1.68
MCB-JUL MCB-JUL 22 201.19 199.01 201.49 199.01 200.22 -0.97
MCB-JUN MCB-JUN 32 199.00 197.87 199.50 197.51 197.51 -1.49
MLCF-CAUG MLCF-CAUG 0 53.71 0.00 51.69 0.00 51.69 -2.02
MLCF-CJUL MLCF-CJUL 0 53.15 0.00 51.15 0.00 51.15 -2.00
MLCF-CJUN MLCF-CJUN 0 52.70 0.00 50.72 0.00 50.72 -1.98
MLCF-JUL MLCF-JUL 2988 52.98 53.00 53.35 50.52 50.97 -2.01
MLCF-JUN MLCF-JUN 1254 52.77 52.75 53.00 50.16 50.57 -2.20
MUGHAL-CAUG MUGHAL-CAUG 0 61.41 0.00 62.57 0.00 62.57 1.16
MUGHAL-CJUL MUGHAL-CJUL 0 60.77 0.00 61.92 0.00 61.92 1.15
MUGHAL-CJUN MUGHAL-CJUN 0 60.26 0.00 61.40 0.00 61.40 1.14
MUGHAL-JUL MUGHAL-JUL 65 60.03 60.65 62.00 59.50 61.08 1.05
MUGHAL-JUN MUGHAL-JUN 59 59.63 60.25 60.25 59.00 59.70 0.07
NBP-CAUG NBP-CAUG 0 48.48 0.00 48.26 0.00 48.26 -0.22
NBP-CJUL NBP-CJUL 0 47.98 0.00 47.76 0.00 47.76 -0.22
NBP-CJUN NBP-CJUN 0 47.58 0.00 47.36 0.00 47.36 -0.22
NBP-JUL NBP-JUL 2532 47.96 47.83 48.39 47.60 47.87 -0.09
NBP-JUN NBP-JUN 2572 47.65 47.50 47.85 47.10 47.18 -0.47
NCL-CAUG NCL-CAUG 0 49.41 0.00 48.37 0.00 48.37 -1.04
NCL-CJUL NCL-CJUL 0 48.90 0.00 47.87 0.00 47.87 -1.03
NCL-CJUN NCL-CJUN 0 48.49 0.00 47.47 0.00 47.47 -1.02
NCL-JUL NCL-JUL 2269 48.78 48.55 48.60 47.50 47.66 -1.12
NCL-JUN NCL-JUN 2057 48.47 48.00 48.49 47.05 47.28 -1.19
NML-CAUG NML-CAUG 0 145.77 0.00 143.56 0.00 143.56 -2.21
NML-CJUL NML-CJUL 0 144.26 0.00 142.07 0.00 142.07 -2.19
NML-CJUN NML-CJUN 0 143.05 0.00 140.88 0.00 140.88 -2.17
NML-JUL NML-JUL 399 143.50 143.70 144.00 140.10 140.54 -2.96
NML-JUN NML-JUN 225 142.58 143.44 143.44 139.00 139.04 -3.54
OGDC-CAUG OGDC-CAUG 0 158.83 0.00 158.54 0.00 158.54 -0.29
OGDC-CJUL OGDC-CJUL 0 157.18 0.00 156.89 0.00 156.89 -0.29
OGDC-CJUN OGDC-CJUN 0 155.86 0.00 155.57 0.00 155.57 -0.29
OGDC-JUL OGDC-JUL 491 157.00 156.75 156.90 155.80 156.51 -0.49
OGDC-JUN OGDC-JUN 280 155.95 155.41 156.30 154.80 155.28 -0.67
PAEL-CAUG PAEL-CAUG 0 35.75 0.00 36.12 0.00 36.12 0.37
PAEL-CJUL PAEL-CJUL 0 35.38 0.00 35.75 0.00 35.75 0.37
PAEL-CJUN PAEL-CJUN 0 35.08 0.00 35.45 0.00 35.45 0.37
PAEL-JUL PAEL-JUL 16139 35.29 35.26 36.15 35.01 35.67 0.38
PAEL-JUN PAEL-JUN 8518 35.04 35.20 35.98 34.85 35.43 0.39
PIBTL-JUL PIBTL-JUL 3825 11.07 11.18 11.79 11.09 11.38 0.31
PIBTL-JUNB PIBTL-JUNB 3519 10.99 11.10 11.75 11.00 11.22 0.23
PIOC-JUL PIOC-JUL 183 47.00 47.70 47.70 46.35 46.82 -0.18
PIOC-JUN PIOC-JUN 86 46.60 47.00 47.00 46.00 46.07 -0.53
POL-JUL POL-JUL 27 671.42 680.00 681.00 665.00 670.00 -1.42
POL-JUN POL-JUN 28 673.67 680.00 680.00 665.00 670.00 -3.67
POWER-CAUG POWER-CAUG 0 8.56 0.00 8.51 0.00 8.51 -0.05
POWER-CJUL POWER-CJUL 0 8.47 0.00 8.42 0.00 8.42 -0.05
POWER-CJUN POWER-CJUN 0 8.40 0.00 8.35 0.00 8.35 -0.05
POWER-JUL POWER-JUL 7955 8.43 8.55 8.65 8.37 8.40 -0.03
POWER-JUN POWER-JUN 9337 8.39 8.38 8.52 8.30 8.33 -0.06
PPL-CAUG PPL-CAUG 0 221.42 0.00 218.93 0.00 218.93 -2.49
PPL-CJUL PPL-CJUL 0 219.12 0.00 216.65 0.00 216.65 -2.47
PPL-CJUN PPL-CJUN 0 217.28 0.00 214.84 0.00 214.84 -2.44
PPL-JUL PPL-JUL 39 218.38 217.00 217.00 213.55 214.55 -3.83
PPL-JUN PPL-JUN 30 217.02 215.25 216.00 213.45 214.50 -2.52
PRL-CAUG PRL-CAUG 0 34.14 0.00 35.36 0.00 35.36 1.22
PRL-CJUL PRL-CJUL 0 33.78 0.00 34.99 0.00 34.99 1.21
PRL-CJUN PRL-CJUN 0 33.50 0.00 34.70 0.00 34.70 1.20
PRL-JUN PRL-JUN 371 33.50 32.85 35.17 32.80 34.95 1.45
PSO-CAUG PSO-CAUG 0 323.89 0.00 324.27 0.00 324.27 0.38
PSO-CJUL PSO-CJUL 0 320.53 0.00 320.91 0.00 320.91 0.38
PSO-CJUN PSO-CJUN 0 317.84 0.00 318.21 0.00 318.21 0.37
PSO-JUL PSO-JUL 523 320.11 321.28 323.50 319.00 319.92 -0.19
PSO-JUN PSO-JUN 297 318.14 319.00 321.50 317.50 318.35 0.21
PTC-JUL PTC-JUL 391 11.20 11.25 11.59 11.11 11.50 0.30
PTC-JUN PTC-JUN 589 11.07 10.85 11.50 10.85 11.17 0.10
SEARL-CAUG SEARL-CAUG 0 346.82 0.00 345.86 0.00 345.86 -0.96
SEARL-JUL SEARL-JUL 427 338.55 337.99 342.99 337.00 339.03 0.48
SEARL-JUN SEARL-JUN 306 338.05 337.00 342.49 335.00 336.52 -1.53
SNGP-JUL SNGP-JUL 718 101.73 102.50 103.25 100.52 101.03 -0.70
SNGP-JUN SNGP-JUN 513 101.12 102.40 103.00 100.35 101.08 -0.04
SSGC-JUL SSGC-JUL 3801 33.54 33.60 34.00 32.95 33.06 -0.48
SSGC-JUN SSGC-JUN 3278 33.54 33.50 33.80 32.70 32.81 -0.73
STCL-JUL STCL-JUL 684 21.50 21.50 21.50 21.05 21.20 -0.30
STCL-JUN STCL-JUN 505 21.29 21.25 22.30 20.89 21.18 -0.11
STPL-JUL STPL-JUL 2142 14.35 14.50 14.59 13.90 14.06 -0.29
STPL-JUN STPL-JUN 496 15.18 15.20 15.75 14.81 15.10 -0.08
TREET-CAUG TREET-CAUG 0 34.84 0.00 34.83 0.00 34.83 -0.01
TREET-CJUL TREET-CJUL 0 34.48 0.00 34.47 0.00 34.47 -0.01
TREET-CJUN TREET-CJUN 0 34.19 0.00 34.18 0.00 34.18 -0.01
TREET-JUL TREET-JUL 287 34.48 34.80 35.10 34.28 34.47 -0.01
TREET-JUN TREET-JUN 366 34.24 34.49 34.90 34.00 34.16 -0.08
TRG-CAUG TRG-CAUG 0 29.60 0.00 29.18 0.00 29.18 -0.42
TRG-CJUL TRG-CJUL 0 29.30 0.00 28.87 0.00 28.87 -0.43
TRG-CJUN TRG-CJUN 0 29.05 0.00 28.63 0.00 28.63 -0.42
TRG-JUL TRG-JUL 20450 29.12 29.25 29.50 28.75 28.85 -0.27
TRG-JUN TRG-JUN 13046 29.05 29.00 29.27 28.50 28.66 -0.39
UBL-CAUG UBL-CAUG 0 172.45 0.00 172.15 0.00 172.15 -0.30
UBL-CJUL UBL-CJUL 0 170.66 0.00 170.36 0.00 170.36 -0.30
UBL-CJUN UBL-CJUN 0 169.23 0.00 168.93 0.00 168.93 -0.30
UBL-JUL UBL-JUL 147 169.89 170.50 171.00 169.75 170.01 0.12
UBL-JUN UBL-JUN 209 168.95 168.30 169.94 162.00 168.39 -0.56
WTL-JUL WTL-JUL 3545 1.88 1.89 2.05 1.89 1.97 0.09
WTL-JUN WTL-JUN 4186 1.86 1.87 2.01 1.87 1.93 0.07

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