Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 17-06-2015

Karachi, June 17, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 49.52 0.00 0.00 0.00 50.09 0.57
AICL-CJUL AICL-CJUL 0 49.12 0.00 0.00 0.00 49.68 0.56
AICL-CJUN AICL-CJUN 0 48.62 0.00 0.00 0.00 49.17 0.55
AICL-JUN AICL-JUN 675 48.65 47.10 49.85 47.10 49.08 0.43
AKBL-CAUG AKBL-CAUG 0 19.76 0.00 0.00 0.00 19.56 -0.20
AKBL-CJUL AKBL-CJUL 0 19.60 0.00 0.00 0.00 19.40 -0.20
AKBL-CJUN AKBL-CJUN 0 19.40 0.00 0.00 0.00 19.21 -0.19
AKBL-JUN AKBL-JUN 18 19.50 19.40 19.40 19.20 19.20 -0.30
ATRL-CAUG ATRL-CAUG 0 229.25 0.00 0.00 0.00 224.54 -4.71
ATRL-CJUL ATRL-CJUL 0 227.40 0.00 0.00 0.00 222.72 -4.68
ATRL-CJUN ATRL-CJUN 0 225.08 0.00 0.00 0.00 220.45 -4.63
ATRL-JUN ATRL-JUN 193 225.87 227.60 225.89 220.10 221.28 -4.59
BAFL-CAUG BAFL-CAUG 0 24.84 0.00 0.00 0.00 24.68 -0.16
BAFL-CJUL BAFL-CJUL 0 24.64 0.00 0.00 0.00 24.48 -0.16
BAFL-CJUN BAFL-CJUN 0 24.39 0.00 0.00 0.00 24.23 -0.16
BAFL-JUN BAFL-JUN 4 24.73 24.37 24.37 24.30 24.35 -0.38
BAHL-CAUG BAHL-CAUG 0 41.45 0.00 0.00 0.00 41.48 0.03
BAHL-CJUL BAHL-CJUL 0 41.11 0.00 0.00 0.00 41.14 0.03
BAHL-CJUN BAHL-CJUN 0 40.69 0.00 0.00 0.00 40.72 0.03
BAHL-JUN BAHL-JUN 0 40.70 0.00 0.00 0.00 40.73 0.03
BOP-CAUG BOP-CAUG 0 9.34 0.00 0.00 0.00 9.14 -0.20
BOP-CJUL BOP-CJUL 0 9.26 0.00 0.00 0.00 9.07 -0.19
BOP-CJUN BOP-CJUN 0 9.17 0.00 0.00 0.00 8.98 -0.19
BOP-JUN BOP-JUN 864 9.20 9.14 9.28 8.95 9.02 -0.18
CHCC-CAUG CHCC-CAUG 0 87.87 0.00 0.00 0.00 86.71 -1.16
CHCC-CJUL CHCC-CJUL 0 87.16 0.00 0.00 0.00 86.01 -1.15
CHCC-CJUN CHCC-CJUN 0 86.27 0.00 0.00 0.00 85.13 -1.14
CHCC-JUN CHCC-JUN 298 86.47 86.25 86.99 84.30 85.34 -1.13
DGKC-CAUG DGKC-CAUG 0 144.62 0.00 0.00 0.00 144.55 -0.07
DGKC-CJUL DGKC-CJUL 0 143.45 0.00 0.00 0.00 143.38 -0.07
DGKC-CJUN DGKC-CJUN 0 141.99 0.00 0.00 0.00 141.92 -0.07
DGKC-JUN DGKC-JUN 2692 142.46 142.46 143.90 141.50 142.16 -0.30
EFERT-CAUG EFERT-CAUG 0 90.30 0.00 0.00 0.00 91.47 1.17
EFERT-CJUL EFERT-CJUL 0 89.57 0.00 0.00 0.00 90.73 1.16
EFERT-CJUN EFERT-CJUN 0 88.66 0.00 0.00 0.00 89.80 1.14
EFERT-JUN EFERT-JUN 2504 88.94 89.11 91.10 89.10 89.79 0.85
EFOODS-CAUG EFOODS-CAUG 0 156.34 0.00 0.00 0.00 157.49 1.15
EFOODS-CJUL EFOODS-CJUL 0 155.08 0.00 0.00 0.00 156.22 1.14
EFOODS-CJUN EFOODS-CJUN 0 153.50 0.00 0.00 0.00 154.63 1.13
EFOODS-JUN EFOODS-JUN 6184 153.97 153.90 158.00 152.51 155.03 1.06
ENGRO-CAUG ENGRO-CAUG 0 310.17 0.00 0.00 0.00 313.13 2.96
ENGRO-CJUL ENGRO-CJUL 0 307.66 0.00 0.00 0.00 310.59 2.93
ENGRO-CJUN ENGRO-CJUN 0 304.53 0.00 0.00 0.00 307.43 2.90
ENGRO-JUN ENGRO-JUN 5364 305.31 305.85 312.35 305.00 307.91 2.60
FABL-CAUG FABL-CAUG 0 16.11 0.00 0.00 0.00 15.83 -0.28
FABL-CJUL FABL-CJUL 0 15.98 0.00 0.00 0.00 15.71 -0.27
FABL-CJUN FABL-CJUN 0 15.82 0.00 0.00 0.00 15.55 -0.27
FABL-JUN FABL-JUN 29 15.82 15.85 15.85 15.70 15.74 -0.08
FATIMA-CAUG FATIMA-CAUG 0 39.76 0.00 0.00 0.00 39.81 0.05
FATIMA-CJUL FATIMA-CJUL 0 39.44 0.00 0.00 0.00 39.49 0.05
FATIMA-CJUN FATIMA-CJUN 0 39.04 0.00 0.00 0.00 39.09 0.05
FATIMA-JUN FATIMA-JUN 5 39.72 39.00 39.00 39.00 39.00 -0.72
FCCL-CAUG FCCL-CAUG 0 37.14 0.00 0.00 0.00 37.01 -0.13
FCCL-CJUL FCCL-CJUL 0 36.84 0.00 0.00 0.00 36.71 -0.13
FCCL-CJUN FCCL-CJUN 0 36.47 0.00 0.00 0.00 36.34 -0.13
FCCL-JUN FCCL-JUN 995 36.51 36.56 36.85 36.25 36.41 -0.10
FFBL-CAUG FFBL-CAUG 0 58.28 0.00 0.00 0.00 58.45 0.17
FFBL-CJUL FFBL-CJUL 0 57.80 0.00 0.00 0.00 57.98 0.18
FFBL-CJUN FFBL-CJUN 0 57.22 0.00 0.00 0.00 57.39 0.17
FFBL-JUN FFBL-JUN 8345 57.60 58.00 58.75 57.35 57.60 0.00
FFC-CAUG FFC-CAUG 0 154.45 0.00 0.00 0.00 157.00 2.55
FFC-CJUL FFC-CJUL 0 153.20 0.00 0.00 0.00 155.73 2.53
FFC-CJUN FFC-CJUN 0 151.64 0.00 0.00 0.00 154.14 2.50
FFC-JUN FFC-JUN 424 152.02 151.90 155.39 151.36 154.87 2.85
GATM-CAUG GATM-CAUG 0 52.29 0.00 0.00 0.00 52.07 -0.22
GATM-CJUL GATM-CJUL 0 51.87 0.00 0.00 0.00 51.65 -0.22
GATM-CJUN GATM-CJUN 0 51.34 0.00 0.00 0.00 51.12 -0.22
GATM-JUN GATM-JUN 185 51.50 51.11 52.11 50.80 51.07 -0.43
HUBC-CAUG HUBC-CAUG 0 97.22 0.00 0.00 0.00 98.92 1.70
HUBC-CJUL HUBC-CJUL 0 96.43 0.00 0.00 0.00 98.12 1.69
HUBC-CJUN HUBC-CJUN 0 95.45 0.00 0.00 0.00 97.12 1.67
HUBC-JUN HUBC-JUN 3 95.05 96.90 97.00 96.90 96.90 1.85
KAPCO-CAUG KAPCO-CAUG 0 89.67 0.00 0.00 0.00 89.60 -0.07
KAPCO-CJUL KAPCO-CJUL 0 88.94 0.00 0.00 0.00 88.88 -0.06
KAPCO-CJUN KAPCO-CJUN 0 88.04 0.00 0.00 0.00 87.97 -0.07
KAPCO-JUN KAPCO-JUN 0 87.60 0.00 0.00 0.00 87.99 0.39
KEL-CAUG KEL-CAUG 0 8.76 0.00 0.00 0.00 9.00 0.24
KEL-CJUL KEL-CJUL 0 8.69 0.00 0.00 0.00 8.93 0.24
KEL-CJUN KEL-CJUN 0 8.60 0.00 0.00 0.00 8.84 0.24
KEL-JUN KEL-JUN 19762 8.66 8.73 9.10 8.68 8.87 0.21
LPCL-CAUG LPCL-CUAG 0 17.32 0.00 0.00 0.00 17.36 0.04
LPCL-CJUL LPCL-CJUL 0 17.18 0.00 0.00 0.00 17.22 0.04
LPCL-CJUN LPCL-CJUN 0 17.01 0.00 0.00 0.00 17.04 0.03
LPCL-JUN LPCL-JUN 81 17.00 17.10 17.15 17.00 17.00 0.00
LUCK-CAUG LUCK-CAUG 0 530.77 0.00 0.00 0.00 521.83 -8.94
LUCK-CJUL LUCK-CJUL 0 526.48 0.00 0.00 0.00 517.61 -8.87
LUCK-CJUN LUCK-CJUN 0 521.11 0.00 0.00 0.00 512.33 -8.78
LUCK-JUN LUCK-JUN 184 518.90 516.90 519.00 511.45 512.71 -6.19
MLCF-CAUG MLCF-CAUG 0 81.24 0.00 0.00 0.00 80.23 -1.01
MLCF-CJUL MLCF-CJUL 0 80.58 0.00 0.00 0.00 79.58 -1.00
MLCF-CJUN MLCF-CJUN 0 79.76 0.00 0.00 0.00 78.77 -0.99
MLCF-JUN MLCF-JUN 2060 80.01 79.90 80.30 78.28 78.94 -1.07
NBP-CAUG NBP-CAUG 0 55.06 0.00 0.00 0.00 54.37 -0.69
NBP-CJUL NBP-CJUL 0 54.61 0.00 0.00 0.00 53.93 -0.68
NBP-CJUN NBP-CJUN 0 54.06 0.00 0.00 0.00 53.38 -0.68
NBP-JUN NBP-JUN 216 53.91 53.95 53.95 53.35 53.41 -0.50
NCL-CAUG NCL-CAUG 0 35.28 0.00 0.00 0.00 35.35 0.07
NCL-CJUL NCL-CJUL 0 35.00 0.00 0.00 0.00 35.06 0.06
NCL-CJUN NCL-CJUN 0 34.64 0.00 0.00 0.00 34.70 0.06
NCL-JUN NCL-JUN 308 34.80 35.10 35.50 34.50 34.51 -0.29
NML-CAUG NML-CAUG 0 121.14 0.00 0.00 0.00 119.87 -1.27
NML-CJUL NML-CJUL 0 120.16 0.00 0.00 0.00 118.90 -1.26
NML-CJUN NML-CJUN 0 118.94 0.00 0.00 0.00 117.69 -1.25
NML-JUN NML-JUN 227 119.11 118.80 120.50 117.60 117.80 -1.31
OGDC-CAUG OGDC-CAUG 0 195.51 0.00 0.00 0.00 194.81 -0.70
OGDC-CJUL OGDC-CJUL 0 193.93 0.00 0.00 0.00 193.23 -0.70
OGDC-CJUN OGDC-CJUN 0 191.95 0.00 0.00 0.00 191.26 -0.69
OGDC-JUN OGDC-JUN 8 192.65 191.50 193.90 191.50 192.00 -0.65
PAEL-CAUG PAEL-CAUG 0 81.58 0.00 0.00 0.00 80.59 -0.99
PAEL-CJUL PAEL-CJUL 0 80.92 0.00 0.00 0.00 79.94 -0.98
PAEL-CJUN PAEL-CJUN 0 80.10 0.00 0.00 0.00 79.12 -0.98
PAEL-JUN PAEL-JUN 6288 80.25 80.00 80.55 78.98 79.21 -1.04
PIOC-CAUG PIOC-CAUG 0 85.20 0.00 0.00 0.00 84.91 -0.29
PIOC-CJUL PIOC-CJUL 0 84.51 0.00 0.00 0.00 84.22 -0.29
PIOC-CJUN PIOC-CJUN 0 83.65 0.00 0.00 0.00 83.37 -0.28
PIOC-JUN PIOC-JUN 338 83.92 84.00 84.84 83.25 83.52 -0.40
PKGP-CAUG PKGP-CAUG 0 31.20 0.00 0.00 0.00 31.13 -0.07
PKGP-CJUL PKGP-CJUL 0 30.94 0.00 0.00 0.00 30.87 -0.07
PKGP-CJUN PKGP-CJUN 0 30.63 0.00 0.00 0.00 30.56 -0.07
PKGP-JUN PKGP-JUN 0 30.64 0.00 0.00 0.00 30.57 -0.07
PPL-CAUG PPL-CAUG 0 175.81 0.00 0.00 0.00 174.99 -0.82
PPL-CJUL PPL-CJUL 0 174.39 0.00 0.00 0.00 173.58 -0.81
PPL-CJUN PPL-CJUN 0 172.61 0.00 0.00 0.00 171.81 -0.80
PPL-JUN PPL-JUN 416 173.09 172.60 173.00 172.00 172.14 -0.95
PSO-CAUG PSO-CAUG 0 405.01 0.00 0.00 0.00 406.28 1.27
PSO-CJUL PSO-CJUL 0 401.73 0.00 0.00 0.00 403.00 1.27
PSO-CJUN PSO-CJUN 0 397.64 0.00 0.00 0.00 398.88 1.24
PSO-JUN PSO-JUN 563 398.54 399.50 401.50 398.00 399.71 1.17
PTC-CAUG PTC-CAUG 0 22.12 0.00 0.00 0.00 21.85 -0.27
PTC-CJUL PTC-CJUL 0 21.94 0.00 0.00 0.00 21.67 -0.27
PTC-CJUN PTC-CJUN 0 21.72 0.00 0.00 0.00 21.45 -0.27
PTC-JUN PTC-JUN 1788 21.80 21.98 21.99 21.42 21.48 -0.32
SEARL-CAUG SEARL-CAUG 0 303.74 0.00 0.00 0.00 309.14 5.40
SEARL-CJUL SEARL-CJUL 0 301.28 0.00 0.00 0.00 306.64 5.36
SEARL-CJUN SEARL-CJUN 0 298.21 0.00 0.00 0.00 303.51 5.30
SEARL-JUN SEARL-JUN 636 298.50 302.98 308.90 302.01 303.80 5.30
SNGP-CAUG SNGP-CAUG 0 25.57 0.00 0.00 0.00 26.15 0.58
SNGP-CJUL SNGP-CJUL 0 25.36 0.00 0.00 0.00 25.94 0.58
SNGP-CJUN SNGP-CJUN 0 25.10 0.00 0.00 0.00 25.68 0.58
SNGP-JUN SNGP-JUN 426 25.13 25.29 26.05 25.07 25.71 0.58
SSGC-CAUG SSGC-CAUG 0 40.59 0.00 0.00 0.00 41.19 0.60
SSGC-CJUL SSGC-CJUL 0 40.26 0.00 0.00 0.00 40.86 0.60
SSGC-CJUN SSGC-CJUN 0 39.85 0.00 0.00 0.00 40.44 0.59
SSGC-JUN SSGC-JUN 1278 39.91 40.00 41.20 39.25 40.51 0.60
UBL-CAUG UBL-CAUG 0 167.58 0.00 0.00 0.00 166.99 -0.59
UBL-CJUL UBL-CJUL 0 166.23 0.00 0.00 0.00 165.64 -0.59
UBL-CJUN UBL-CJUN 0 164.53 0.00 0.00 0.00 163.95 -0.58
UBL-JUN UBL-JUN 20 164.99 163.51 163.51 163.20 163.20 -1.79

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