Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 01-11-2016

Karachi, November 01, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 57.05 0.00 58.75 0.00 58.75 1.70
AICL-CJAN AICL-CJAN 0 57.47 0.00 59.19 0.00 59.19 1.72
AICL-CNOV AICL-CNOV 0 56.48 0.00 58.17 0.00 58.17 1.69
AICL-NOV AICL-NOV 95 56.50 56.50 58.50 56.50 58.08 1.58
AKBL-CDEC AKBL-CDEC 0 21.78 0.00 22.81 0.00 22.81 1.03
AKBL-CJAN AKBL-CJAN 0 21.94 0.00 22.98 0.00 22.98 1.04
AKBL-CNOV AKBL-CNOV 0 21.57 0.00 22.59 0.00 22.59 1.02
AKBL-NOV AKBL-NOV 2924 21.55 21.70 22.62 21.70 22.56 1.01
ASTL-CDEC ASTL-CDEC 0 58.77 0.00 61.69 0.00 61.69 2.92
ASTL-CJAN ASTL-CJAN 0 59.21 0.00 62.15 0.00 62.15 2.94
ASTL-CNOV ASTL-CNOV 0 58.19 0.00 61.08 0.00 61.08 2.89
ASTL-NOV ASTL-NOV 851 58.66 57.50 61.59 57.50 61.59 2.93
ATRL-CDEC ATRL-CDEC 0 337.67 0.00 354.45 0.00 354.45 16.78
ATRL-CJAN ATRL-CJAN 0 340.19 0.00 357.09 0.00 357.09 16.90
ATRL-CNOV ATRL-CNOV 0 334.32 0.00 350.93 0.00 350.93 16.61
ATRL-NOV ATRL-NOV 3135 333.30 333.50 349.96 333.00 349.96 16.66
BAFL-CDEC BAFL-CDEC 0 29.99 0.00 31.48 0.00 31.48 1.49
BAFL-CJAN BAFL-CJAN 0 30.22 0.00 31.71 0.00 31.71 1.49
BAFL-CNOV BAFL-CNOV 0 29.70 0.00 31.17 0.00 31.17 1.47
BAFL-NOV BAFL-NOV 42 29.79 29.88 31.27 29.88 31.23 1.44
BAHL-CDEC BAHL-CDEC 0 46.78 0.00 48.39 0.00 48.39 1.61
BAHL-CJAN BAHL-CJAN 0 47.13 0.00 48.75 0.00 48.75 1.62
BAHL-CNOV BAHL-CNOV 0 46.32 0.00 47.91 0.00 47.91 1.59
BAHL-NOV BAHL-NOV 0 46.33 0.00 47.93 0.00 47.93 1.60
BOP-CDEC BOP-CDEC 0 15.88 0.00 16.89 0.00 16.89 1.01
BOP-CJAN BOP-CJAN 0 16.00 0.00 17.02 0.00 17.02 1.02
BOP-CNOV BOP-CNOV 0 15.72 0.00 16.73 0.00 16.73 1.01
BOP-NOV BOP-NOV 38491 15.68 15.85 16.68 15.72 16.68 1.00
CHCC-CDEC CHCC-CDEC 0 128.28 0.00 134.66 0.00 134.66 6.38
CHCC-CJAN CHCC-CJAN 0 129.24 0.00 135.66 0.00 135.66 6.42
CHCC-CNOV CHCC-CNOV 0 127.01 0.00 133.32 0.00 133.32 6.31
CHCC-NOV CHCC-NOV 579 127.00 130.00 133.35 127.75 133.35 6.35
DGKC-CDEC DGKC-CDEC 0 174.65 0.00 182.95 0.00 182.95 8.30
DGKC-CJAN DGKC-CJAN 0 175.95 0.00 184.31 0.00 184.31 8.36
DGKC-CNOV DGKC-CNOV 0 172.91 0.00 181.13 0.00 181.13 8.22
DGKC-NOV DGKC-NOV 1963 172.63 172.80 181.26 172.71 180.73 8.10
EFERT-CDEC EFERT-CDEC 0 64.60 0.00 66.28 0.00 66.28 1.68
EFERT-CJAN EFERT-CJAN 0 65.09 0.00 66.77 0.00 66.77 1.68
EFERT-CNOV EFERT-CNOV 0 63.96 0.00 65.62 0.00 65.62 1.66
EFERT-NOV EFERT-NOV 2092 63.78 63.56 65.84 63.50 65.44 1.66
EFOODS-CDEC EFOODS-CDEC 0 147.85 0.00 148.58 0.00 148.58 0.73
EFOODS-CJAN EFOODS-CJAN 0 148.95 0.00 149.69 0.00 149.69 0.74
EFOODS-CNOV EFOODS-CNOV 0 146.38 0.00 147.10 0.00 147.10 0.72
EFOODS-NOV EFOODS-NOV 708 145.70 145.55 146.98 145.50 146.72 1.02
ENGRO-CDEC ENGRO-CDEC 0 284.00 0.00 297.30 0.00 297.30 13.30
ENGRO-CJAN ENGRO-CJAN 0 286.11 0.00 299.52 0.00 299.52 13.41
ENGRO-CNOV ENGRO-CNOV 0 281.18 0.00 294.35 0.00 294.35 13.17
ENGRO-NOV ENGRO-NOV 2740 280.22 280.01 293.99 278.50 293.45 13.23
FABL-CDEC FABL-CDEC 0 15.93 0.00 16.37 0.00 16.37 0.44
FABL-CNOV FABL-CNOV 0 15.77 0.00 16.20 0.00 16.20 0.43
FATIMA-CDEC FATIMA-CDEC 0 33.55 0.00 34.39 0.00 34.39 0.84
FATIMA-CJAN FATIMA-CJAN 0 33.80 0.00 34.64 0.00 34.64 0.84
FATIMA-CNOV FATIMA-CNOV 0 33.22 0.00 34.05 0.00 34.05 0.83
FATIMA-NOV FATIMA-NOV 8 33.23 33.58 34.00 33.58 33.98 0.75
FCCL-CDEC FCCL-CDEC 0 34.98 0.00 36.32 0.00 36. 32 1.34
FCCL-CJAN FCCL-CJAN 0 35.24 0.00 36.59 0.00 36.59 1.35
FCCL-CNOV FCCL-CNOV 0 34.63 0.00 35.96 0.00 35.96 1.33
FCCL-NOV FCCL-NOV 1443 34.54 34.50 36.00 34.50 35.89 1.35
FFBL-CDEC FFBL-CDEC 0 47.69 0.00 48.82 0.00 48.82 1.13
FFBL-CJAN FFBL-CJAN 0 48.04 0.00 49.19 0.00 49.19 1.15
FFBL-CNOV FFBL-CNOV 0 47.21 0.00 48.34 0.00 48.34 1.13
FFBL-NOV FFBL-NOV 262 46.85 47.68 48.40 47.04 48.33 1.48
FFC-CDEC FFC-CDEC 0 105.57 0.00 107.94 0.00 107.94 2.37
FFC-CJAN FFC-CJAN 0 106.36 0.00 108.74 0.00 108.74 2.38
FFC-CNOV FFC-CNOV 0 104.53 0.00 106.86 0.00 106.86 2.33
FFC-NOV FFC-NOV 185 104.03 104.74 106.75 104.70 106.57 2.54
HASCOL-CDEC HASCOL-CDEC 0 254.88 0.00 267.54 0.00 267.54 12.66
HASCOL-CJAN HASCOL-CJAN 0 256.78 0.00 269.53 0.00 269.53 12.75
HASCOL-CNOV HASCOL-CNOV 0 252.35 0.00 264.88 0.00 264.88 12.53
HASCOL-NOV HASCOL-NOV 1721 251.97 253.85 264.56 251.15 264.56 12.59
HBL-CDEC HBL-CDEC 0 227.57 0.00 235.46 0.00 235.46 7.89
HBL-CJAN HBL-CJAN 0 229.27 0.00 237.22 0.00 237.22 7.95
HBL-CNOV HBL-CNOV 0 225.31 0.00 233.12 0.00 233.12 7.81
HBL-NOV HBL-NOV 68 220.58 222.00 229.25 222.00 228.92 8.34
HUBC-CDEC HUBC-CDEC 0 108.59 0.00 111.88 0.00 111.88 3.29
HUBC-CJAN HUBC-CJAN 0 109.39 0.00 112.72 0.00 112.72 3.33
HUBC-CNOV HUBC-CNOV 0 107.51 0.00 110.77 0.00 110.77 3.26
HUBC-NOV HUBC-NOV 67 108.06 107.82 113.25 107.00 111.44 3.38
HUMNL-CDEC HUMNL-CDEC 0 12.19 0.00 13.11 0.00 13.11 0.92
HUMNL-CNOV HUMNL-CNOV 0 12.07 0.00 12.98 0.00 12.98 0.91
ISL-CDEC ISL-CDEC 0 61.11 0.00 64.15 0.00 64.15 3.04
ISL-CJAN ISL-CJAN 0 61.57 0.00 64.63 0.00 64.63 3.06
ISL-CNOV ISL-CNOV 0 60.51 0.00 63.51 0.00 63.51 3.00
ISL-NOV ISL-NOV 1983 60.31 60.40 63.32 60.04 63.32 3.01
KAPCO-CDEC KAPCO-CDEC 0 75.10 0.00 77.91 0.00 77.91 2.81
KAPCO-CJAN KAPCO-CJAN 0 75.66 0.00 78.49 0.00 78.49 2.83
KAPCO-CNOV KAPCO-CNOV 0 74.36 0.00 77.14 0.00 77.14 2.78
KAPCO-NOV KAPCO-NOV 21 73.99 74.80 75.00 74.80 75.00 1.01
KEL-CDEC KEL-CDEC 0 9.49 0.00 9.76 0.00 9.76 0.27
KEL-CJAN KEL-CJAN 0 9.56 0.00 9.84 0.00 9.84 0.28
KEL-CNOV KEL-CNOV 0 9.40 0.00 9.67 0.00 9.67 0.27
KEL-NOV KEL-NOV 16259 9.39 9.49 9.70 9.43 9.66 0.27
MCB-CDEC MCB-CDEC 0 217.14 0.00 222.52 0.00 222.52 5.38
MCB-CJAN MCB-CJAN 0 218.76 0.00 224.18 0.00 224.18 5.42
MCB-CNOV MCB-CNOV 0 214.99 0.00 220.31 0.00 220.31 5.32
MCB-NOV MCB-NOV 258 214.00 216.02 221.99 215.95 220.69 6.69
MLCF-CDEC MLCF-CDEC 0 92.74 0.00 97.14 0.00 97.14 4.40
MLCF-CJAN MLCF-CJAN 0 93.43 0.00 97.87 0.00 97.87 4.44
MLCF-CNOV MLCF-CNOV 0 91.81 0.00 96.18 0.00 96.18 4.37
MLCF-NOV MLCF-NOV 1280 91.90 92.40 96.49 92.21 96.09 4.19
NBP-CDEC NBP-CDEC 0 73.08 0.00 76.11 0.00 76.11 3.03
NBP-CJAN NBP-CJAN 0 73.62 0.00 76.68 0.00 76.68 3.06
NBP-CNOV NBP-CNOV 0 72.35 0.00 75.35 0.00 75.35 3.00
NBP-NOV NBP-NOV 391 72.09 72.17 75.14 72.17 75.01 2.92
NCL-CDEC NCL-CDEC 0 48.02 0.00 50.31 0.00 50.31 2.29
NCL-CJAN NCL-CJAN 0 48.38 0.00 50.68 0.00 50.68 2.30
NCL-CNOV NCL-CNOV 0 47.54 0.00 49.81 0.00 49.81 2.27
NCL-NOV NCL-NOV 1458 44.29 44.79 46.50 44.50 46.50 2.21
NML-CDEC NML-CDEC 0 140.55 0.00 147.53 0.00 147.53 6.98
NML-CJAN NML-CJAN 0 141.60 0.00 148.63 0.00 148.63 7.03
NML-CNOV NML-CNOV 0 139.16 0.00 146.07 0.00 146.07 6.91
NML-NOV NML-NOV 572 132.64 134.00 139.27 133.35 139.27 6.63
OGDC-CDEC OGDC-CDEC 0 143.07 0.00 145.57 0.00 145.57 2.50
OGDC-CJAN OGDC-CJAN 0 144.13 0.00 146.65 0.00 146.65 2.52
OGDC-CNOV OGDC-CNOV 0 141.65 0.00 144.12 0.00 144.12 2.47
OGDC-NOV OGDC-NOV 410 140.61 140.00 144.50 140.00 143.81 3.20
PAEL-CDEC PAEL-CDEC 0 67.47 0.00 70.82 0.00 70.82 3.35
PAEL-CJAN PAEL-CJAN 0 67.98 0.00 71.35 0.00 71.35 3.37
PAEL-CNOV PAEL-CNOV 0 66.80 0.00 70.12 0.00 70.12 3.32
PAEL-NOV PAEL-NOV 5342 66.75 66.90 70.08 66.80 70.06 3.31
PIOC-CDEC PIOC-CDEC 0 106.88 0.00 112.19 0.00 112.19 5.31
PIOC-CJAN PIOC-CJAN 0 107.67 0.00 113.02 0.00 113.02 5.35
PIOC-CNOV PIOC-CNOV 0 105.82 0.00 111.07 0.00 111.07 5.25
PIOC-NOV PIOC-NOV 285 102.26 103.85 107.30 103.26 107.15 4.89
POL-CDEC POL-CDEC 0 403.41 0.00 419.23 0.00 419.23 15.82
POL-CJAN POL-CJAN 0 406.41 0.00 422.36 0.00 422.36 15.95
POL-CNOV POL-CNOV 0 399.40 0.00 415.07 0.00 415.07 15.67
POL-NOV POL-NOV 299 399.13 397.00 415.00 394.45 413.99 14.86
POWER-CDEC POWER-CDEC 0 9.99 0.00 10.93 0.00 10.93 0.94
POWER-CNOV POWER-CNOV 0 9.89 0.00 10.83 0.00 10.83 0.94
PPL-CDEC PPL-CDEC 0 151.15 0.00 158.23 0.00 158.23 7.08
PPL-CJAN PPL-CJAN 0 152.28 0.00 159.41 0.00 159.41 7.13
PPL-CNOV PPL-CNOV 0 149.65 0.00 156.66 0.00 156.66 7.01
PPL-NOV PPL-NOV 350 149.60 148.95 156.89 148.02 155.68 6.08
PSO-CDEC PSO-CDEC 0 411.94 0.00 424.24 0.00 424.24 12.30
PSO-CJAN PSO-CJAN 0 415.01 0.00 427.40 0.00 427.40 12.39
PSO-CNOV PSO-CNOV 0 407.85 0.00 420.03 0.00 420.03 12.18
PSO-NOV PSO-NOV 970 407.28 407.05 421.49 406.50 419.09 11.81
PTC-CDEC PTC-CDEC 0 16.71 0.00 17.64 0.00 17.64 0.93
PTC-CJAN PTC-CJAN 0 16.83 0.00 17.77 0.00 17.77 0.94
PTC-CNOV PTC-CNOV 0 16.54 0.00 17.46 0.00 17.46 0.92
PTC-NOV PTC-NOV 2545 16.58 16.57 17.58 16.56 17.44 0.86
QUICE-CDEC QUICE-CDEC 0 8.00 0.00 8.71 0.00 8.71 0.71
QUICE-CNOV QUICE-CNOV 0 7.92 0.00 8.62 0.00 8.62 0.70
TPL-CDEC TPL-CDEC 0 14.05 0.00 15.06 0.00 15.06 1.01
TPL-CJAN TPL-CJAN 0 14.15 0.00 15.18 0.00 15.18 1.03
TPL-CNOV TPL-CNOV 0 13.91 0.00 14.91 0.00 14.91 1.00
TPL-NOV TPL-NOV 8828 13.89 13.90 14.89 13.90 14.89 1.00
TRG-CDEC TRG-CDEC 0 39.36 0.00 41.32 0.00 41.32 1.96
TRG-CJAN TRG-CJAN 0 39.66 0.00 41.62 0.00 41.62 1.96
TRG-CNOV TRG-CNOV 0 38.97 0.00 40.90 0.00 40.90 1.93
TRG-NOV TRG-NOV 36061 38.94 39.18 40.88 38.48 40.88 1.94
UBL-CDEC UBL-CDEC 0 204.98 0.00 212.95 0.00 212.95 7.97
UBL-CJAN UBL-CJAN 0 206.51 0.00 214.54 0.00 214.54 8.03
UBL-CNOV UBL-CNOV 0 202.95 0.00 210.84 0.00 210.84 7.89
UBL-NOV UBL-NOV 31 199.01 200.35 207.86 200.35 207.29 8.28

For more information, contact:
S. Mnawar Ali
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