Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 08-06-2015

Karachi, June 08, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 46.68 0.00 0.00 0.00 46.87 0.19
AICL-CJUL AICL-CJUL 0 46.30 0.00 0.00 0.00 46.49 0.19
AICL-CJUN AICL-CJUN 0 45.83 0.00 0.00 0.00 46.02 0.19
AICL-JUN AICL-JUN 416 45.98 44.51 46.50 44.50 46.07 0.09
AKBL-CAUG AKBL-CAUG 0 21.58 0.00 0.00 0.00 21.12 -0.46
AKBL-CJUL AKBL-CJUL 0 21.40 0.00 0.00 0.00 20.95 -0.45
AKBL-CJUN AKBL-CJUN 0 21.18 0.00 0.00 0.00 20.74 -0.44
AKBL-JUN AKBL-JUN 194 21.24 20.18 21.00 20.18 20.68 -0.56
ATRL-CAUG ATRL-CAUG 0 15.57 0.00 0.00 0.00 223.00 7.43
ATRL-CJUL ATRL-CJUL 0 213.83 0.00 0.00 0.00 221.19 7.36
ATRL-CJUN ATRL-CJUN 0 211.65 0.00 0.00 0.00 218.93 7.28
ATRL-JUN ATRL-JUN 1389 211.70 205.00 221.00 204.00 219.04 7.34
BAFL-CAUG BAFL-CAUG 0 27.12 0.00 0.00 0.00 25.76 -1.36
BAFL-CJUL BAFL-CJUL 0 26.90 0.00 0.00 0.00 25.55 -1.35
BAFL-CJUN BAFL-CJUN 0 26.63 0.00 0.00 0.00 25.29 -1.34
BAFL-JUN BAFL-JUN 148 26.60 25.65 25.74 25.27 25.35 -1.25
BAHL-CAUG BAHL-CAUG 0 43.65 0.00 0.00 0.00 41.46 -2.19
BAHL-CJUL BAHL-CJUL 0 43.29 0.00 0.00 0.00 41.12 -2.17
BAHL-CJUN BAHL-CJUN 0 42.85 0.00 0.00 0.00 40.70 -2.15
BAHL-JUN BAHL-JUN 42 42.86 41.49 41.49 40.89 40.89 -1.97
BOP-CAUG BOP-CAUG 0 9.52 0.00 0.00 0.00 9.11 -0.41
BOP-CJUL BOP-CJUL 0 9.44 0.00 0.00 0.00 9.03 -0.41
BOP-CJUN BOP-CJUN 0 9.35 0.00 0.00 0.00 8.94 -0.41
BOP-JUN BOP-JUN 4567 9.35 8.75 9.24 8.60 8.94 -0.41
CHCC-CAUG CHCC-CAUG 0 82.37 0.00 0.00 0.00 86.46 4.09
CHCC-CJUL CHCC-CJUL 0 81.70 0.00 0.00 0.00 85.75 4.05
CHCC-CJUN CHCC-CJUN 0 80.87 0.00 0.00 0.00 84.88 4.01
CHCC-JUN CHCC-JUN 541 80.98 79.51 85.02 79.50 85.02 4.04
DGKC-CAUG DGKC-CAUG 0 138.75 0.00 0.00 0.00 145.65 6.90
DGKC-CJUL DGKC-CJUL 0 137.63 0.00 0.00 0.00 144.47 6.84
DGKC-CJUN DGKC-CJUN 0 136.22 0.00 0.00 0.00 142.99 6.77
DGKC-JUN DGKC-JUN 8937 136.09 132.88 142.89 132.00 142.89 6.80
EFERT-CAUG EFERT-CAUG 0 89.54 0.00 0.00 0.00 90.28 0.74
EFERT-CJUL EFERT-CJUL 0 88.81 0.00 0.00 0.00 89.54 0.73
EFERT-CJUN EFERT-CJUN 0 87.91 0.00 0.00 0.00 88.63 0.72
EFERT-JUN EFERT-JUN 4313 87.86 84.30 89.89 84.30 88.64 0.78
EFOODS-CAUG EFOODS-CAUG 0 141.32 0.00 0.00 0.00 147.98 6.66
EFOODS-CJUL EFOODS-CJUL 0 140.18 0.00 0.00 0.00 146.78 6.60
EFOODS-CJUN EFOODS-CJUN 0 138.75 0.00 0.00 0.00 145.28 6.53
EFOODS-JUN EFOODS-JUN 6486 138.55 133.00 145.47 132.10 145.17 6.62
ENGRO-CAUG ENGRO-CAUG 0 302.63 0.00 0.00 0.00 315.53 12.90
ENGRO-CJUL ENGRO-CJUL 0 300.18 0.00 0.00 0.00 312.97 12.79
ENGRO-CJUN ENGRO-CJUN 0 297.12 0.00 0.00 0.00 309.77 12.65
ENGRO-JUN ENGRO-JUN 10801 296.99 286.00 310.45 284.00 309.50 12.51
FABL-CAUG FABL-CAUG 0 16.70 0.00 0.00 0.00 16.46 -0.24
FABL-CJUL FABL-CJUL 0 16.57 0.00 0.00 0.00 16.33 -0.24
FABL-CJUN FABL-CJUN 0 16.40 0.00 0.00 0.00 16.16 -0.24
FABL-JUN FABL-JUN 718 16.37 16.25 16.25 15.50 16.06 -0.31
FATIMA-CAUG FATIMA-CAUG 0 39.97 0.00 0.00 0.00 39.96 -0.01
FATIMA-CJUL FATIMA-CJUL 0 39.65 0.00 0.00 0.00 39.64 -0.01
FATIMA-CJUN FATIMA-CJUN 0 39.24 0.00 0.00 0.00 39.23 -0.01
FATIMA-JUN FATIMA-JUN 8 39.00 39.01 39.49 39.01 39.46 0.46
FCCL-CAUG FCCL-CAUG 0 35.34 0.00 0.00 0.00 37.09 1.75
FCCL-CJUL FCCL-CJUL 0 35.05 0.00 0.00 0.00 36.79 1.74
FCCL-CJUN FCCL-CJUN 0 34.69 0.00 0.00 0.00 36.41 1.72
FCCL-JUN FCCL-JUN 9577 34.71 34.00 36.44 33.70 36.44 1.73
FFBL-CAUG FFBL-CAUG 0 50.59 0.00 0.00 0.00 53.10 2.51
FFBL-CJUL FFBL-CJUL 0 50.18 0.00 0.00 0.00 52.67 2.49
FFBL-CJUN FFBL-CJUN 0 49.67 0.00 0.00 0.00 52.13 2.46
FFBL-JUN FFBL-JUN 1356 49.60 49.00 52.08 49.00 52.01 2.41
FFC-CAUG FFC-CAUG 0 146.16 0.00 0.00 0.00 149.10 2.94
FFC-CJUL FFC-CJUL 0 144.97 0.00 0.00 0.00 147.89 2.92
FFC-CJUN FFC-CJUN 0 143.49 0.00 0.00 0.00 146.38 2.89
FFC-JUN FFC-JUN 249 142.60 140.60 147.00 136.50 146.51 3.91
GATM-CAUG GATM-CAUG 0 52.18 0.00 0.00 0.00 52.26 0.08
GATM-CJUL GATM-CJUL 0 51.76 0.00 0.00 0.00 51.84 0.08
GATM-CJUN GATM-CJUN 0 51.23 0.00 0.00 0.00 51.31 0.08
GATM-JUN GATM-JUN 514 51.28 50.00 52.00 50.00 51.47 0.19
HUBC-CAUG HUBC-CAUG 0 99.42 0.00 0.00 0.00 99.37 -0.05
HUBC-CJUL HUBC-CJUL 0 98.61 0.00 0.00 0.00 98.57 -0.04
HUBC-CJUN HUBC-CJUN 0 97.60 0.00 0.00 0.00 97.56 -0.04
HUBC-JUN HUBC-JUN 46 97.40 100.00 101.97 97.26 97.80 0.40
KAPCO-CAUG KAPCO-CAUG 0 89.11 0.00 0.00 0.00 89.03 -0.08
KAPCO-CJUL KAPCO-CJUL 0 88.39 0.00 0.00 0.00 88.30 -0.09
KAPCO-CJUN KAPCO-CJUN 0 87.49 0.00 0.00 0.00 87.40 -0.09
KAPCO-JUN KAPCO-JUN 0 87.51 0.00 0.00 0.00 87.43 -0.08
KEL-CAUG KEL-CAUG 0 8.31 0.00 0.00 0.00 8.22 -0.09
KEL-CJUL KEL-CJUL 0 8.24 0.00 0.00 0.00 8.15 -0.09
KEL-CJUN KEL-CJUN 0 8.16 0.00 0.00 0.00 8.07 -0.09
KEL-JUN KEL-JUN 3855 8.17 8.00 8.24 7.80 8.09 -0.08
LPCL-CAUG LPCL-CUAG 0 17.08 0.00 0.00 0.00 17.59 0.51
LPCL-CJUL LPCL-CJUL 0 16.94 0.00 0.00 0.00 17.45 0.51
LPCL-CJUN LPCL-CJUN 0 16.77 0.00 0.00 0.00 17.27 0.50
LPCL-JUN LPCL-JUN 2322 16.77 16.50 17.62 16.50 17.30 0.53
LUCK-CAUG LUCK-CAUG 0 495.41 0.00 0.00 0.00 520.05 24.64
LUCK-CJUL LUCK-CJUL 0 491.40 0.00 0.00 0.00 515.83 24.43
LUCK-CJUN LUCK-CJUN 0 486.38 0.00 0.00 0.00 510.55 24.17
LUCK-JUN LUCK-JUN 798 485.64 470.20 509.92 470.20 509.92 24.28
MLCF-CAUG MLCF-CAUG 0 79.02 0.00 0.00 0.00 82.94 3.92
MLCF-CJUL MLCF-CJUL 0 78.38 0.00 0.00 0.00 82.27 3.89
MLCF-CJUN MLCF-CJUN 0 77.58 0.00 0.00 0.00 81.43 3.85
MLCF-JUN MLCF-JUN 4885 76.00 73.94 79.80 73.94 79.80 3.80
NBP-CAUG NBP-CAUG 0 56.35 0.00 0.00 0.00 54.48 -1.87
NBP-CJUL NBP-CJUL 0 55.90 0.00 0.00 0.00 54.03 -1.87
NBP-CJUN NBP-CJUN 0 55.33 0.00 0.00 0.00 53.48 -1.85
NBP-JUN NBP-JUN 896 55.23 52.47 53.89 52.47 53.60 -1.63
NCL-CAUG NCL-CAUG 0 35.91 0.00 0.00 0.00 36.42 0.51
NCL-CJUL NCL-CJUL 0 35.62 0.00 0.00 0.00 36.12 0.50
NCL-CJUN NCL-CJUN 0 35.26 0.00 0.00 0.00 35.75 0.49
NCL-JUN NCL-JUN 1311 35.04 34.01 36.00 33.35 35.56 0.52
NML-CAUG NML-CAUG 0 116.73 0.00 0.00 0.00 119.70 2.97
NML-CJUL NML-CJUL 0 115.79 0.00 0.00 0.00 118.72 2.93
NML-CJUN NML-CJUN 0 114.60 0.00 0.00 0.00 117.51 2.91
NML-JUN NML-JUN 1921 114.63 112.99 118.45 110.00 117.43 2.80
OGDC-CAUG OGDC-CAUG 0 192.13 0.00 0.00 0.00 191.77 -0.36
OGDC-CJUL OGDC-CJUL 0 190.57 0.00 0.00 0.00 190.21 -0.36
OGDC-CJUN OGDC-CJUN 0 188.63 0.00 0.00 0.00 188.27 -0.36
OGDC-JUN OGDC-JUN 99 187.02 186.50 188.50 185.60 186.75 -0.27
PAEL-CAUG PAEL-CAUG 0 74.54 0.00 0.00 0.00 78.24 3.70
PAEL-CJUL PAEL-CJUL 0 73.94 0.00 0.00 0.00 77.60 3.66
PAEL-CJUN PAEL-CJUN 0 73.18 0.00 0.00 0.00 76.81 3.63
PAEL-JUN PAEL-JUN 37488 73.07 70.50 76.72 70.05 76.72 3.65
PIOC-CAUG PIOC-CAUG 0 84.94 0.00 0.00 0.00 89.02 4.08
PIOC-CJUL PIOC-CJUL 0 84.25 0.00 0.00 0.00 88.29 4.04
PIOC-CJUN PIOC-CJUN 0 83.39 0.00 0.00 0.00 87.39 4.00
PIOC-JUN PIOC-JUN 1743 83.39 80.61 87.55 80.61 87.30 3.91
PKGP-CAUG PKGP-CAUG 0 31.51 0.00 0.00 0.00 30.86 -0.65
PKGP-CJUL PKGP-CJUL 0 31.25 0.00 0.00 0.00 30.61 -0.64
PKGP-CJUN PKGP-CJUN 0 30.93 0.00 0.00 0.00 30.30 -0.63
PKGP-JUN PKGP-JUN 42 30.94 0.00 30.94 30.94 30.94 0.00
PPL-CAUG PPL-CAUG 0 174.55 0.00 0.00 0.00 175.56 1.01
PPL-CJUL PPL-CJUL 0 173.14 0.00 0.00 0.00 174.14 1.00
PPL-CJUN PPL-CJUN 0 171.37 0.00 0.00 0.00 172.36 0.99
PPL-JUN PPL-JUN 233 171.50 169.00 173.50 169.00 172.41 0.91
PSO-CAUG PSO-CAUG 0 392.08 0.00 0.00 0.00 398.86 6.78
PSO-CJUL PSO-CJUL 0 388.90 0.00 0.00 0.00 395.62 6.72
PSO-CJUN PSO-CJUN 0 384.94 0.00 0.00 0.00 391.58 6.64
PSO-JUN PSO-JUN 1062 384.84 372.00 395.25 372.00 391.71 6.87
PTC-CAUG PTC-CAUG 0 21.10 0.00 0.00 0.00 21.06 -0.04
PTC-CJUL PTC-CJUL 0 20.93 0.00 0.00 0.00 20.89 -0.04
PTC-CJUN PTC-CJUN 0 20.71 0.00 0.00 0.00 20.68 -0.03
PTC-JUN PTC-JUN 2370 20.79 20.16 21.10 19.80 20.69 -0.10
SEARL-CAUG SEARL-CAUG 0 286.58 0.00 0.00 0.00 300.83 14.25
SEARL-CJUL SEARL-CJUL 0 284.26 0.00 0.00 0.00 298.39 14.13
SEARL-CJUN SEARL-CJUN 0 281.36 0.00 0.00 0.00 295.34 13.98
SEARL-JUN SEARL-JUN 1206 281.40 272.11 295.47 270.01 295.47 14.07
SNGP-CAUG SNGP-CAUG 0 24.12 0.00 0.00 0.00 24.01 -0.11
SNGP-CJUL SNGP-CJUL 0 23.92 0.00 0.00 0.00 23.82 -0.10
SNGP-CJUN SNGP-CJUN 0 23.68 0.00 0.00 0.00 23.57 -0.11
SNGP-JUN SNGP-JUN 111 23.75 22.75 23.90 22.65 23.56 -0.19
SSGC-CAUG SSGC-CAUG 0 37.51 0.00 0.00 0.00 37.43 -0.08
SSGC-CJUL SSGC-CJUL 0 37.21 0.00 0.00 0.00 37.13 -0.08
SSGC-CJUN SSGC-CJUN 0 36.83 0.00 0.00 0.00 36.75 -0.08
SSGC-JUN SSGC-JUN 628 36.98 35.15 37.15 35.14 36.93 -0.05
UBL-CAUG UBL-CAUG 0 173.90 0.00 0.00 0.00 167.02 -6.88
UBL-CJUL UBL-CJUL 0 172.49 0.00 0.00 0.00 165.66 -6.83
UBL-CJUN UBL-CJUN 0 170.74 0.00 0.00 0.00 163.97 -6.77
UBL-JUN UBL-JUN 567 170.47 162.75 167.60 161.95 163.74 -6.73

For more information, contact:
S. Munawar Ali
Senior Manager
Public Relations
Karachi Stock Exchange
Tel: (92-21) 111-001122
Fax: (92-21) 3241 0825, (92-21) 3241 5136
Email: info@kse.com.pk
Web: www.kse.com.pk