Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 06-10-2016

Karachi, October 06, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 58.60 0.00 57.31 0.00 57.31 -1.29
AICL-CNOV AICL-CNOV 0 58.02 0.00 56.75 0.00 56.75 -1.27
AICL-COCT AICL-COCT 0 57.57 0.00 56.31 0.00 56.31 -1.26
AICL-OCT AICL-OCT 167 56.16 56.16 57.00 56.00 56.00 -0.16
AKBL-CDEC AKBL-CDEC 0 20.92 0.00 20.81 0.00 20.81 -0.11
AKBL-CNOV AKBL-CNOV 0 20.72 0.00 20.61 0.00 20.61 -0.11
AKBL-COCT AKBL-COCT 0 20.56 0.00 20.45 0.00 20.45 -0.11
AKBL-OCT AKBL-OCT 82 20.50 20.50 20.50 20.35 20.38 -0.12
ASTL-CDEC ASTL-CDEC 0 76.83 0.00 78.22 0.00 78.22 1.39
ASTL-CNOV ASTL-CNOV 0 76.08 0.00 77.45 0.00 77.45 1.37
ASTL-OCT ASTL-OCT 900 73.14 73.40 75.50 72.81 74.83 1.69
ATRL-CDEC ATRL-CDEC 0 337.53 0.00 335.33 0.00 335.33 -2.20
ATRL-CNOV ATRL-CNOV 0 334.22 0.00 332.03 0.00 332.03 -2.19
ATRL-COCT ATRL-COCT 0 331.65 0.00 329.46 0.00 329.46 -2.19
ATRL-OCT ATRL-OCT 333 330.94 331.00 331.80 328.00 329.14 -1.80
BAFL-CDEC BAFL-CDEC 0 29.75 0.00 29.44 0.00 29.44 -0.31
BAFL-CNOV BAFL-CNOV 0 29.46 0.00 29.15 0.00 29.15 -0.31
BAFL-COCT BAFL-COCT 0 29.23 0.00 28.93 0.00 28.93 -0.30
BAFL-OCT BAFL-OCT 10 29.25 29.10 29.10 29.10 29.10 -0.15
BAHL-CDEC BAHL-CDEC 0 46.62 0.00 46.08 0.00 46.08 -0.54
BAHL-CNOV BAHL-CNOV 0 46.16 0.00 45.63 0.00 45.63 -0.53
BAHL-OCT BAHL-OCT 18 45.33 47.24 47.24 45.10 46.17 0.84
BOP-CDEC BOP-CDEC 0 16.40 0.00 16.07 0.00 16.07 -0.33
BOP-CNOV BOP-CNOV 0 16.24 0.00 15.92 0.00 15.92 -0.32
BOP-COCT BOP-COCT 0 16.12 0.00 15.79 0.00 15.79 -0.33
BOP-OCT BOP-OCT 66770 16.10 16.34 16.70 15.60 15.78 -0.32
CHCC-CDEC CHCC-CDEC 0 137.44 0.00 141.78 0.00 141.78 4.34
CHCC-CNOV CHCC-CNOV 0 136.09 0.00 140.39 0.00 140.39 4.30
CHCC-COCT CHCC-COCT 0 135.04 0.00 139.30 0.00 139.30 4.26
CHCC-OCT CHCC-OCT 667 131.50 131.00 135.45 131.00 134.50 3.00
DCL-COCT DCL-COCT 0 30.71 0.00 32.11 0.00 32.11 1.40
DGKC-CDEC DGKC-CDEC 0 193.16 0.00 195.69 0.00 195.69 2.53
DGKC-CNOV DGKC-CNOV 0 191.27 0.00 193.77 0.00 193.77 2.50
DGKC-COCT DGKC-COCT 0 189.79 0.00 192.27 0.00 192.27 2.48
DGKC-OCT DGKC-OCT 1945 183.24 183.70 186.00 183.10 185.04 1.80
EFERT-CDEC EFERT-CDEC 0 63.98 0.00 63.56 0.00 63.56 -0.42
EFERT-CNOV EFERT-CNOV 0 63.36 0.00 62.93 0.00 62.93 -0.43
EFERT-COCT EFERT-COCT 0 62.87 0.00 62.44 0.00 62.44 -0.43
EFERT-OCT EFERT-OCT 368 62.65 62.98 62.98 62.20 62.31 -0.34
EFOODS-CDEC EFOODS-CDEC 0 149.84 0.00 150.53 0.00 150.53 0.69
EFOODS-CNOV EFOODS-CNOV 0 148.37 0.00 149.05 0.00 149.05 0.68
EFOODS-COCT EFOODS-COCT 0 147.23 0.00 147.89 0.00 147.89 0.66
EFOODS-OCT EFOODS-OCT 556 146.51 147.40 147.90 146.30 147.10 0.59
ENGRO-CDEC ENGRO-CDEC 0 307.54 0.00 308.48 0.00 308.48 0.94
ENGRO-CNOV ENGRO-CNOV 0 304.53 0.00 305.45 0.00 305.45 0.92
ENGRO-COCT ENGRO-COCT 0 302.18 0.00 303.09 0.00 303.09 0.91
ENGRO-OCT ENGRO-OCT 2267 301.39 302.00 304.90 300.55 302.31 0.92
FABL-CDEC FABL-CDEC 0 16.63 0.00 16.27 0.00 16.27 -0.36
FABL-CNOV FABL-CNOV 0 16.47 0.00 16.11 0.00 16.11 -0.36
FABL-COCT FABL-COCT 0 16.34 0.00 15.98 0.00 15.98 -0.36
FABL-OCT FABL-OCT 533 16.39 16.20 16.30 16.00 16.03 -0.36
FATIMA-CDEC FATIMA-CDEC 0 36.18 0.00 35.74 0.00 35.74 -0.44
FATIMA-CNOV FATIMA-CNOV 0 35.82 0.00 35.39 0.00 35.39 -0.43
FATIMA-COCT FATIMA-COCT 0 35.55 0.00 35.12 0.00 35.12 -0.43
FATIMA-OCT FATIMA-OCT 554 35.50 34.90 35.51 34.90 35.10 -0.40
FCCL-CDEC FCCL-CDEC 0 35.31 0.00 35.43 0.00 35.43 0.12
FCCL-CNOV FCCL-CNOV 0 34.96 0.00 35.08 0.00 35.08 0.12
FCCL-COCT FCCL-COCT 0 34.69 0.00 34.81 0.00 34.81 0.12
FCCL-OCT FCCL-OCT 643 34.65 34.85 35.06 34.60 34.79 0.14
FFBL-CDEC FFBL-CDEC 0 54.02 0.00 53.55 0.00 53.55 -0.47
FFBL-CNOV FFBL-CNOV 0 53.49 0.00 53.03 0.00 53.03 -0.46
FFBL-COCT FFBL-COCT 0 53.07 0.00 52.62 0.00 52.62 -0.45
FFBL-OCT FFBL-OCT 31 52.85 52.60 52.78 52.42 52.46 -0.39
FFC-CDEC FFC-CDEC 0 107.50 0.00 106.55 0.00 106.55 -0.95
FFC-CNOV FFC-CNOV 0 106.44 0.00 105.51 0.00 105.51 -0.93
FFC-COCT FFC-COCT 0 105.62 0.00 104.69 0.00 104.69 -0.93
FFC-OCT FFC-OCT 24 105.40 104.80 104.93 104.52 104.90 -0.50
HASCOL-CDEC HASCOL-CDEC 0 227.79 0.00 229.87 0.00 229.87 2.08
HASCOL-CNOV HASCOL-CNOV 0 225.56 0.00 227.61 0.00 227.61 2.05
HASCOL-COCT HASCOL-COCT 0 223.82 0.00 225.85 0.00 225.85 2.03
HASCOL-OCT HASCOL-OCT 195 222.79 223.00 224.85 223.00 224.19 1.40
HBL-CDEC HBL-CDEC 0 227.84 0.00 225.20 0.00 225.20 -2.64
HBL-CNOV HBL-CNOV 0 225.61 0.00 222.99 0.00 222.99 -2.62
HBL-COCT HBL-COCT 0 223.87 0.00 221.26 0.00 221.26 -2.61
HBL-OCT HBL-OCT 18 224.00 223.49 223.49 221.00 221.01 -2.99
HUBC-CDEC HUBC-CDEC 0 121.75 0.00 119.75 0.00 119.75 -2.00
HUBC-CNOV HUBC-CNOV 0 120.56 0.00 118.57 0.00 118.57 -1.99
HUBC-COCT HUBC-COCT 0 119.63 0.00 117.66 0.00 117.66 -1.97
HUBC-OCT HUBC-OCT 0 116.85 0.00 117.69 0.00 117.69 0.84
HUMNL-CDEC HUMNL-CDEC 0 12.54 0.00 12.74 0.00 12.74 0.20
HUMNL-CNOV HUMNL-CNOV 0 12.42 0.00 12.61 0.00 12.61 0.19
HUMNL-OCT HUMNL-OCT 2481 12.35 12.54 13.05 12.16 12.55 0.20
ISL-CDEC ISL-CDEC 0 66.98 0.00 70.26 0.00 70.26 3.28
ISL-CNOV ISL-CNOV 0 66.32 0.00 69.57 0.00 69.57 3.25
ISL-COCT ISL-COCT 0 65.81 0.00 69.03 0.00 69.03 3.22
ISL-OCT ISL-OCT 2539 65.75 65.85 69.03 65.85 69.03 3.28
KAPCO-CDEC KAPCO-CDEC 0 85.66 0.00 85.20 0.00 85.20 -0.46
KAPCO-CNOV KAPCO-CNOV 0 84.82 0.00 84.36 0.00 84.36 -0.46
KAPCO-OCT KAPCO-OCT 0 80.50 0.00 83.73 0.00 78.98 -1.52
KEL-CDEC KEL-CDEC 0 9.28 0.00 9.36 0.00 9.36 0.08
KEL-CNOV KEL-CNOV 0 9.19 0.00 9.27 0.00 9.27 0.08
KEL-COCT KEL-COCT 0 9.12 0.00 9.19 0.00 9.19 0.07
KEL-OCT KEL-OCT 893 9.13 9.10 9.20 9.08 9.19 0.06
MCB-CDEC MCB-CDEC 0 235.45 0.00 232.13 0.00 232.13 -3.32
MCB-CNOV MCB-CNOV 0 233.14 0.00 229.85 0.00 229.85 -3.29
MCB-OCT MCB-OCT 129 230.93 232.00 235.00 227.05 227.56 -3.37
MLCF-CDEC MLCF-CDEC 0 100.93 0.00 100.69 0.00 100.69 -0.24
MLCF-CNOV MLCF-CNOV 0 99.94 0.00 99.70 0.00 99.70 -0.24
MLCF-COCT MLCF-COCT 0 99.17 0.00 98.93 0.00 98.93 -0.24
MLCF-OCT MLCF-OCT 313 96.59 96.50 97.45 96.00 96.40 -0.19
NBP-CDEC NBP-CDEC 0 77.13 0.00 76.03 0.00 76.03 -1.10
NBP-CNOV NBP-CNOV 0 76.37 0.00 75.28 0.00 75.28 -1.09
NBP-OCT NBP-OCT 385 75.45 75.65 75.65 74.50 74.55 -0.90
NCL-CDEC NCL-CDEC 0 47.93 0.00 47.91 0.00 47.91 -0.02
NCL-CNOV NCL-CNOV 0 47.46 0.00 47.44 0.00 47.44 -0.02
NCL-COCT NCL-COCT 0 47.09 0.00 47.07 0.00 47.07 -0.02
NCL-OCT NCL-OCT 5343 47.04 47.40 48.24 46.94 47.02 -0.02
NML-CDEC NML-CDEC 0 143.51 0.00 141.38 0.00 141.38 -2.13
NML-CNOV NML-CNOV 0 142.10 0.00 139.99 0.00 139.99 -2.11
NML-COCT NML-COCT 0 141.01 0.00 138.91 0.00 138.91 -2.10
NML-OCT NML-OCT 835 140.99 141.45 141.45 138.50 138.79 -2.20
OGDC-CDEC OGDC-CDEC 0 145.53 0.00 145.27 0.00 145.27 -0.26
OGDC-CNOV OGDC-CNOV 0 144.10 0.00 143.84 0.00 143.84 -0.26
OGDC-COCT OGDC-COCT 0 142.99 0.00 142.73 0.00 142.73 -0.26
OGDC-OCT OGDC-OCT 220 140.91 141.49 141.50 140.00 140.51 -0.40
PAEL-CDEC PAEL-CDEC 0 73.95 0.00 72.94 0.00 72.94 -1.01
PAEL-CNOV PAEL-CNOV 0 73.23 0.00 72.23 0.00 72.23 -1.00
PAEL-COCT PAEL-COCT 0 72.66 0.00 71.67 0.00 71.67 -0.99
PAEL-OCT PAEL-OCT 3922 72.63 72.60 72.90 71.10 71.57 -1.06
PIOC-CDEC PIOC-CDEC 0 111.66 0.00 111.04 0.00 111.04 -0.62
PIOC-CNOV PIOC-CNOV 0 110.56 0.00 109.95 0.00 109.95 -0.61
PIOC-COCT PIOC-COCT 0 109.71 0.00 109.10 0.00 109.10 -0.61
PIOC-OCT PIOC-OCT 5 108.55 108.80 109.33 108.80 109.15 0.60
POL-CDEC POL-CDEC 0 419.55 0.00 422.49 0.00 422.49 2.94
POL-CNOV POL-CNOV 0 415.43 0.00 418.34 0.00 418.34 2.91
POL-OCT POL-OCT 201 411.67 414.50 415.50 409.60 413.60 1.93
POWER-CDEC POWER-CDEC 0 11.79 0.00 12.03 0.00 12.03 0.24
POWER-CNOV POWER-CNOV 0 11.68 0.00 11.91 0.00 11.91 0.23
POWER-COCT POWER-COCT 0 11.59 0.00 11.82 0.00 11.82 0.23
POWER-OCT POWER-OCT 1467 11.59 11.69 11.95 11.60 11.82 0.23
PPL-CDEC PPL-CDEC 0 163.48 0.00 163.08 0.00 163.08 -0.40
PPL-CNOV PPL-CNOV 0 161.88 0.00 161.47 0.00 161.47 -0.41
PPL-COCT PPL-COCT 0 160.63 0.00 160.23 0.00 160.23 -0.40
PPL-OCT PPL-OCT 244 160.17 161.49 161.60 159.50 160.10 -0.07
PSO-CDEC PSO-CDEC 0 430.55 0.00 426.31 0.00 426.31 -4.24
PSO-CNOV PSO-CNOV 0 426.33 0.00 422.12 0.00 422.12 -4.21
PSO-COCT PSO-COCT 0 423.05 0.00 418.86 0.00 418.86 -4.19
PSO-OCT PSO-OCT 621 415.20 416.90 416.90 410.31 411.33 -3.87
PTC-CDEC PTC-CDEC 0 19.08 0.00 19.45 0.00 19.45 0.37
PTC-CNOV PTC-CNOV 0 18.89 0.00 19.26 0.00 19.26 0.37
PTC-COCT PTC-COCT 0 18.74 0.00 19.11 0.00 19.11 0.37
PTC-OCT PTC-OCT 4102 18.74 18.85 19.40 18.70 19.10 0.36
QUICE-CDEC QUICE-CDEC 0 10.99 0.00 10.67 0.00 10.67 -0.32
QUICE-CNOV QUICE-CNOV 0 10.89 0.00 10.56 0.00 10.56 -0.33
QUICE-OCT QUICE-OCT 4683 10.85 10.80 10.94 10.45 10.48 -0.37
SEARL-COCT SEARL-COCT 0 583.74 0.00 587.18 0.00 587.18 3.44
SNGP-COCT SNGP-COCT 0 51.62 0.00 54.15 0.00 54.15 2.53
SSGC-COCT SSGC-COCT 0 40.63 0.00 40.62 0.00 40.62 -0.01
TPL-CDEC TPL-CDEC 0 14.27 0.00 14.77 0.00 14.77 0.50
TPL-CNOV TPL-CNOV 0 14.13 0.00 14.63 0.00 14.63 0.50
TPL-COCT TPL-COCT 0 14.02 0.00 14.51 0.00 14.51 0.49
TPL-OCT TPL-OCT 5771 13.81 13.81 14.40 13.60 14.27 0.46
TRG-CDEC TRG-CDEC 0 47.89 0.00 47.36 0.00 47.36 -0.53
TRG-CNOV TRG-CNOV 0 47.42 0.00 46.89 0.00 46.89 -0.53
TRG-COCT TRG-COCT 0 47.05 0.00 46.53 0.00 46.53 -0.52
TRG-OCT TRG-OCT 21490 47.00 47.00 47.49 46.12 46.45 -0.55
UBL-CDEC UBL-CDEC 0 208.90 0.00 210.04 0.00 210.04 1.14
UBL-CNOV UBL-CNOV 0 206.85 0.00 207.97 0.00 207.97 1.12
UBL-COCT UBL-COCT 0 205.26 0.00 206.37 0.00 206.37 1.11
UBL-OCT UBL-OCT 63 204.06 203.05 205.50 203.00 205.19 1.13

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