Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 15-01-2020

Karachi, January 15, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-JAN ASTL-JAN 464 36.83 37.25 37.28 36.23 36.68 -0.15
ATRL-JAN ATRL-JAN 1218 121.48 121.00 121.00 119.07 119.90 -1.58
BAFL-CFEB BAFL-CFEB 0 54.14 0.00 0.00 0.00 53.61 -0.53
BAFL-CJAN BAFL-CJAN 0 53.42 0.00 0.00 0.00 52.90 -0.52
BAFL-CMAR BAFL-CMAR 0 54.86 0.00 0.00 0.00 54.32 -0.54
BAFL-JAN BAFL-JAN 0 53.45 0.00 0.00 0.00 52.93 -0.52
BAHL-CFEB BAHL-CFEB 0 83.82 0.00 0.00 0.00 83.37 -0.45
BAHL-CJAN BAHL-CJAN 0 82.71 0.00 0.00 0.00 82.26 -0.45
BAHL-CMAR BAHL-CMAR 0 84.93 0.00 0.00 0.00 84.47 -0.46
BAHL-JAN BAHL-JAN 0 82.75 0.00 0.00 0.00 82.30 -0.45
BOP-CFEB BOP-CFEB 0 13.68 0.00 0.00 0.00 13.79 0.11
BOP-CJAN BOP-CJAN 0 13.50 0.00 0.00 0.00 13.61 0.11
BOP-CMAR BOP-CMAR 0 13.86 0.00 0.00 0.00 13.98 0.12
BOP-JAN BOP-JAN 6076 13.45 13.40 13.66 13.26 13.60 0.15
CHCC-JAN CHCC-JAN 659 52.80 52.29 53.70 52.29 52.97 0.17
DGKC-CFEB DGKC-CFEB 0 77.13 0.00 0.00 0.00 78.53 1.40
DGKC-CJAN DGKC-CJAN 0 76.11 0.00 0.00 0.00 77.49 1.38
DGKC-CMAR DGKC-CMAR 0 78.15 0.00 0.00 0.00 79.57 1.42
DGKC-JAN DGKC-JAN 8766 76.01 76.05 78.40 75.81 77.40 1.39
DOL-JAN DOL-JAN 59 23.85 23.25 23.90 23.21 23.53 -0.32
EFERT-CFEB EFERT-CFEB 0 77.24 0.00 0.00 0.00 76.70 -0.54
EFERT-CJAN EFERT-CJAN 0 76.22 0.00 0.00 0.00 75.69 -0.53
EFERT-CMAR EFERT-CMAR 0 78.26 0.00 0.00 0.00 77.72 -0.54
EFERT-JAN EFERT-JAN 4 76.25 75.99 76.00 75.99 76.00 -0.25
ENGRO-CFEB ENGRO-CFEB 0 370.96 0.00 0.00 0.00 369.64 -1.32
ENGRO-CJAN ENGRO-CJAN 0 366.05 0.00 0.00 0.00 364.74 -1.31
ENGRO-CMAR ENGRO-CMAR 0 375.88 0.00 0.00 0.00 374.54 -1.34
ENGRO-JAN ENGRO-JAN 107 362.81 360.00 363.00 360.00 361.82 -0.99
EPCL-CFEB EPCL-CFEB 0 34.33 0.00 0.00 0.00 34.74 0.41
EPCL-CJAN EPCL-CJAN 0 33.87 0.00 0.00 0.00 34.28 0.41
EPCL-CMAR EPCL-CMAR 0 34.78 0.00 0.00 0.00 35.20 0.42
EPCL-JAN EPCL-JAN 1587 33.74 34.00 34.30 33.31 34.20 0.46
FCCL-CFEB FCCL-CFEB 0 17.13 0.00 0.00 0.00 17.26 0.13
FCCL-CJAN FCCL-CJAN 0 16.91 0.00 0.00 0.00 17.03 0.12
FCCL-CMAR FCCL-CMAR 0 17.36 0.00 0.00 0.00 17.49 0.13
FCCL-JAN FCCL-JAN 963 16.88 16.72 17.10 16.72 16.98 0.10
FCEPL-JAN FCEPL-JAN 0 78.75 0.00 0.00 0.00 78.68 -0.07
FFBL-JAN FFBL-JAN 133 20.28 20.08 20.38 20.00 20.21 -0.07
FFC-CFEB FFC-CFEB 0 104.85 0.00 0.00 0.00 104.16 -0.69
FFC-CJAN FFC-CJAN 0 103.46 0.00 0.00 0.00 102.78 -0.68
FFC-CMAR FFC-CMAR 0 106.24 0.00 0.00 0.00 105.54 -0.70
FFC-JAN FFC-JAN 2 102.95 102.50 102.50 102.50 102.50 -0.45
FFL-JAN FFL-JAN 3940 14.89 14.86 15.00 14.56 14.68 -0.21
GATM-JAN GATM-JAN 36 46.52 47.49 47.49 45.80 45.89 -0.63
GTYR-JAN GTYR-JAN 180 57.29 57.20 57.50 56.75 57.04 -0.25
HASCOL-JAN HASCOL-JAN 2482 22.30 22.65 22.65 21.20 21.26 -1.04
HBL-CFEB HBL-CFEB 0 175.05 0.00 0.00 0.00 174.52 -0.53
HBL-CJAN HBL-CJAN 0 172.73 0.00 0.00 0.00 172.20 -0.53
HBL-CMAR HBL-CMAR 0 177.37 0.00 0.00 0.00 176.83 -0.54
HBL-JAN HBL-JAN 50 172.29 171.80 172.01 170.20 171.89 -0.40
HUBC-CFEB HUBC-CFEB 0 105.24 0.00 0.00 0.00 103.55 -1.69
HUBC-CJAN HUBC-CJAN 0 103.85 0.00 0.00 0.00 102.17 -1.68
HUBC-CMAR HUBC-CMAR 0 106.63 0.00 0.00 0.00 104.92 -1.71
HUBC-JAN HUBC-JAN 13 103.19 102.11 102.35 101.25 101.32 -1.87
INIL-CMAR INIL-CMAR 0 121.32 0.00 0.00 0.00 117.95 -3.37
INIL-JAN INIL-JAN 771 117.96 117.00 117.58 113.81 114.26 -3.70
ISL-CFEB ISL-CFEB 0 58.21 0.00 0.00 0.00 58.19 -0.02
ISL-CJAN ISL-CJAN 0 57.44 0.00 0.00 0.00 57.42 -0.02
ISL-CMAR ISL-CMAR 0 58.98 0.00 0.00 0.00 58.96 -0.02
ISL-JAN ISL-JAN 1147 57.39 57.24 57.80 56.89 57.31 -0.08
KAPCO-JAN KAPCO-JAN 53 30.10 30.05 30.05 29.65 29.90 -0.20
KEL-CFEB KEL-CFEB 0 4.62 0.00 0.00 0.00 4.56 -0.06
KEL-CJAN KEL-CJAN 0 4.56 0.00 0.00 0.00 4.50 -0.06
KEL-JAN KEL-JAN 1319 4.57 4.55 4.55 4.47 4.48 -0.09
KOHC-JAN KOHC-JAN 8 79.50 79.85 81.00 79.00 79.00 -0.50
LOTCHEM-CFEBLOTCHEM-CFEB 0 14.63 0.00 0.00 0.00 14.62 -0.01
LOTCHEM-CJANLOTCHEM-CJAN 0 14.43 0.00 0.00 0.00 14.43 0.00
LOTCHEM-CMARLOTCHEM-CMAR 0 14.82 0.00 0.00 0.00 14.82 0.00
LOTCHEM-JAN LOTCHEM-JAN 414 14.39 14.40 14.50 14.25 14.37 -0.02
LUCK-CFEB LUCK-CFEB 0 498.60 0.00 0.00 0.00 496.67 -1.93
LUCK-CJAN LUCK-CJAN 0 492.00 0.00 0.00 0.00 490.09 -1.91
LUCK-CMAR LUCK-CMAR 0 505.20 0.00 0.00 0.00 503.25 -1.95
LUCK-JAN LUCK-JAN 414 489.64 488.50 492.00 487.15 488.29 -1.35
MCB-CFEB MCB-CFEB 0 225.62 0.00 0.00 0.00 227.46 1.84
MCB-CJAN MCB-CJAN 0 222.63 0.00 0.00 0.00 224.45 1.82
MCB-CMAR MCB-CMAR 0 228.61 0.00 0.00 0.00 230.48 1.87
MCB-JAN MCB-JAN 0 222.74 0.00 0.00 0.00 224.56 1.82
MEBL-CFEB MEBL-CFEB 0 104.16 0.00 0.00 0.00 104.24 0.08
MEBL-CJAN MEBL-CJAN 0 102.78 0.00 0.00 0.00 102.86 0.08
MEBL-CMAR MEBL-CMAR 0 105.54 0.00 0.00 0.00 105.62 0.08
MEBL-JAN MEBL-JAN 0 103.29 0.00 0.00 0.00 102.91 -0.38
MLCF-CFEB MLCF-CFEB 0 23.35 0.00 0.00 0.00 23.75 0.40
MLCF-CJAN MLCF-CJAN 0 23.04 0.00 0.00 0.00 23.43 0.39
MLCF-CMAR MLCF-CMAR 0 23.66 0.00 0.00 0.00 24.06 0.40
MLCF-JAN MLCF-JAN 19674 22.98 23.00 23.61 22.75 23.41 0.43
MUGHAL-JAN MUGHAL-JAN 431 45.34 45.45 46.30 45.35 45.51 0.17
NBP-CFEB NBP-CFEB 0 45.62 0.00 0.00 0.00 44.83 -0.79
NBP-CJAN NBP-CJAN 0 45.02 0.00 0.00 0.00 44.24 -0.78
NBP-CMAR NBP-CMAR 0 46.23 0.00 0.00 0.00 45.43 -0.80
NBP-JAN NBP-JAN 271 44.96 44.94 44.94 44.00 44.20 -0.76
NCL-CFEB NCL-CFEB 0 47.36 0.00 0.00 0.00 46.15 -1.21
NCL-CJAN NCL-CJAN 0 46.73 0.00 0.00 0.00 45.54 -1.19
NCL-CMAR NCL-CMAR 0 47.99 0.00 0.00 0.00 46.76 -1.23
NCL-JAN NCL-JAN 553 46.85 46.00 46.50 45.00 45.51 -1.34
NETSOL-JAN NETSOL-JAN 21 68.64 67.76 67.90 67.50 67.51 -1.13
NML-CFEB NML-CFEB 0 115.68 0.00 0.00 0.00 112.21 -3.47
NML-CJAN NML-CJAN 0 114.14 0.00 0.00 0.00 110.72 -3.42
NML-CMAR NML-CMAR 0 117.21 0.00 0.00 0.00 113.70 -3.51
NML-JAN NML-JAN 728 113.88 113.50 113.50 109.70 110.39 -3.49
NRL-JAN NRL-JAN 437 149.66 148.21 149.00 146.90 147.97 – 1.69
OGDC-CFEB OGDC-CFEB 0 154.82 0.00 0.00 0.00 154.26 -0.56
OGDC-CJAN OGDC-CJAN 0 152.77 0.00 0.00 0.00 152.21 -0.56
OGDC-CMAR OGDC-CMAR 0 156.87 0.00 0.00 0.00 156.30 -0.57
OGDC-JAN OGDC-JAN 338 152.38 152.00 152.20 150.25 151.91 -0.47
PAEL-CFEB PAEL-CFEB 0 28.89 0.00 0.00 0.00 28.54 -0.35
PAEL-CJAN PAEL-CJAN 0 28.51 0.00 0.00 0.00 28.16 -0.35
PAEL-CMAR PAEL-CMAR 0 29.27 0.00 0.00 0.00 28.92 -0.35
PAEL-JAN PAEL-JAN 4389 28.44 28.50 28.50 28.04 28.15 -0.29
PIBTL-JAN PIBTL-JAN 1309 11.10 11.27 11.34 10.93 10.96 -0.14
PIOC-JAN PIOC-JAN 1654 30.91 30.62 31.94 30.60 31.63 0.72
POL-JAN POL-JAN 26 469.01 468.79 469.00 464.09 464.29 -4.72
PPL-CFEB PPL-CFEB 0 153.33 0.00 0.00 0.00 151.38 -1.95
PPL-CJAN PPL-CJAN 0 151.30 0.00 0.00 0.00 149.38 -1.92
PPL-CMAR PPL-CMAR 0 155.36 0.00 0.00 0.00 153.39 -1.97
PPL-JAN PPL-JAN 783 151.00 151.00 151.00 148.60 149.22 -1.78
PSO-CFEB PSO-CFEB 0 220.73 0.00 0.00 0.00 218.43 -2.30
PSO-CJAN PSO-CJAN 0 217.81 0.00 0.00 0.00 215.54 -2.27
PSO-CMAR PSO-CMAR 0 223.66 0.00 0.00 0.00 221.33 -2.33
PSO-JAN PSO-JAN 1810 217.47 217.24 218.00 213.30 215.16 -2.31
SEARL-CFEB SEARL-CFEB 0 195.88 0.00 0.00 0.00 193.70 -2.18
SEARL-CJAN SEARL-CJAN 0 193.29 0.00 0.00 0.00 191.13 -2.16
SEARL-CMAR SEARL-CMAR 0 198.48 0.00 0.00 0.00 196.26 -2.22
SEARL-JAN SEARL-JAN 591 193.11 192.20 193.00 190.05 191.08 -2.03
SSGC-JAN SSGC-JAN 397 21.85 21.85 22.06 21.60 21.69 -0.16
TRG-CFEB TRG-CFEB 0 28.95 0.00 0.00 0.00 29.04 0.09
TRG-CJAN TRG-CJAN 0 28.57 0.00 0.00 0.00 28.65 0.08
TRG-CMAR TRG-CMAR 0 29.33 0.00 0.00 0.00 29.42 0.09
TRG-JAN TRG-JAN 20150 28.52 28.45 28.79 28.08 28.59 0.07
UBL-CFEB UBL-CFEB 0 185.88 0.00 0.00 0.00 184.75 -1.13
UBL-CJAN UBL-CJAN 0 183.42 0.00 0.00 0.00 182.31 -1.11
UBL-CMAR UBL-CMAR 0 188.35 0.00 0.00 0.00 187.20 -1.15
UBL-JAN UBL-JAN 6 181.85 180.05 181.95 180.05 181.91 0.06
UNITY-JAN UNITY-JAN 3357 15.96 15.94 15.94 15.55 15.62 -0.34

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

Leave a Reply