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

Karachi, October 10, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 57.33 0.00 56.90 0.00 56.90 -0.43
AICL-CNOV AICL-CNOV 0 56.76 0.00 56.34 0.00 56.34 -0.42
AICL-COCT AICL-COCT 0 56.32 0.00 55.90 0.00 55.90 -0.42
AICL-OCT AICL-OCT 45 56.50 56.25 56.25 55.83 55.83 -0.67
AKBL-CDEC AKBL-CDEC 0 21.11 0.00 22.16 0.00 22.16 1.05
AKBL-CNOV AKBL-CNOV 0 20.91 0.00 21.94 0.00 21.94 1.03
AKBL-COCT AKBL-COCT 0 20.74 0.00 21.77 0.00 21.77 1.03
AKBL-OCT AKBL-OCT 1450 20.84 21.10 21.88 21.00 21.88 1.04
ASTL-CDEC ASTL-CDEC 0 77.20 0.00 77.88 0.00 77.88 0.68
ASTL-CNOV ASTL-CNOV 0 76.44 0.00 77.11 0.00 77.11 0.67
ASTL-OCT ASTL-OCT 212 73.63 74.00 74.35 73.50 74.33 0.70
ATRL-CDEC ATRL-CDEC 0 334.23 0.00 340.94 0.00 340.94 6.71
ATRL-CNOV ATRL-CNOV 0 330.94 0.00 337.58 0.00 337.58 6.64
ATRL-COCT ATRL-COCT 0 328.38 0.00 334.97 0.00 334.97 6.59
ATRL-OCT ATRL-OCT 1079 327.68 327.00 336.80 326.35 334.48 6.80
BAFL-CDEC BAFL-CDEC 0 29.33 0.00 29.90 0.00 29.90 0.57
BAFL-CNOV BAFL-CNOV 0 29.04 0.00 29.61 0.00 29.61 0.57
BAFL-COCT BAFL-COCT 0 28.81 0.00 29.38 0.00 29.38 0.57
BAFL-OCT BAFL-OCT 5 28.82 29.20 29.25 29.20 29.25 0.43
BAHL-CDEC BAHL-CDEC 0 46.04 0.00 48.04 0.00 48.04 2.00
BAHL-CNOV BAHL-CNOV 0 45.59 0.00 47.56 0.00 47.56 1.97
BAHL-OCT BAHL-OCT 0 45.25 0.00 47.21 0.00 47.21 1.96
BOP-CDEC BOP-CDEC 0 15.91 0.00 16.93 0.00 16.93 1.02
BOP-CNOV BOP-CNOV 0 15.75 0.00 16.76 0.00 16.76 1.01
BOP-COCT BOP-COCT 0 15.63 0.00 16.63 0.00 16.63 1.00
BOP-OCT BOP-OCT 27379 15.62 15.73 16.62 15.65 16.62 1.00
CHCC-CDEC CHCC-CDEC 0 143.99 0.00 148.32 0.00 148.32 4.33
CHCC-CNOV CHCC-CNOV 0 142.57 0.00 146.86 0.00 146.86 4.29
CHCC-COCT CHCC-COCT 0 141.47 0.00 145.72 0.00 145.72 4.25
CHCC-OCT CHCC-OCT 343 137.52 138.00 140.90 137.00 140.14 2.62
DCL-COCT DCL-COCT 0 31.08 0.00 30.99 0.00 30.99 -0.09
DGKC-CDEC DGKC-CDEC 0 196.04 0.00 194.78 0.00 194.78 -1.26
DGKC-CNOV DGKC-CNOV 0 194.11 0.00 192.86 0.00 192.86 -1.25
DGKC-COCT DGKC-COCT 0 192.61 0.00 191.37 0.00 191.37 -1.24
DGKC-OCT DGKC-OCT 251 185.83 185.01 186.80 185.00 185.48 -0.35
EFERT-CDEC EFERT-CDEC 0 62.89 0.00 63.07 0.00 63.07 0.18
EFERT-CNOV EFERT-CNOV 0 62.27 0.00 62.45 0.00 62.45 0.18
EFERT-COCT EFERT-COCT 0 61.79 0.00 61.96 0.00 61.96 0.17
EFERT-OCT EFERT-OCT 388 61.71 61.74 62.10 61.30 61.87 0.16
EFOODS-CDEC EFOODS-CDEC 0 150.62 0.00 150.30 0.00 150.30 -0.32
EFOODS-CNOV EFOODS-CNOV 0 149.14 0.00 148.82 0.00 148.82 -0.32
EFOODS-COCT EFOODS-COCT 0 147.98 0.00 147.67 0.00 147.67 -0.31
EFOODS-OCT EFOODS-OCT 76 147.53 149.00 149.00 147.00 147.28 -0.25
ENGRO-CDEC ENGRO-CDEC 0 306.26 0.00 306.77 0.00 306.77 0.51
ENGRO-CNOV ENGRO-CNOV 0 303.25 0.00 303.75 0.00 303.75 0.50
ENGRO-COCT ENGRO-COCT 0 300.90 0.00 301.40 0.00 301.40 0.50
ENGRO-OCT ENGRO-OCT 240 299.74 301.94 301.95 299.80 301.33 1.59
FABL-CDEC FABL-CDEC 0 16.37 0.00 17.00 0.00 17.00 0.63
FABL-CNOV FABL-CNOV 0 16.21 0.00 16.83 0.00 16.83 0.62
FABL-COCT FABL-COCT 0 16.08 0.00 16.70 0.00 16.70 0.62
FABL-OCT FABL-OCT 1685 16.13 16.16 16.94 16.16 16.80 0.67
FATIMA-CDEC FATIMA-CDEC 0 34.79 0.00 34.70 0.00 34.70 -0.09
FATIMA-CNOV FATIMA-CNOV 0 34.45 0.00 34.36 0.00 34.36 -0.09
FATIMA-COCT FATIMA-COCT 0 34.18 0.00 34.09 0.00 34.09 -0.09
FATIMA-OCT FATIMA-OCT 0 34.05 0.00 34.10 0.00 34.10 0.05
FCCL-CDEC FCCL-CDEC 0 35.53 0.00 36.28 0.00 36.28 0.75
FCCL-CNOV FCCL-CNOV 0 35.18 0.00 35.93 0.00 35.93 0.75
FCCL-COCT FCCL-COCT 0 34.91 0.00 35.65 0.00 35.65 0.74
FCCL-OCT FCCL-OCT 530 34.85 35.08 35.70 35.05 35.61 0.76
FFBL-CDEC FFBL-CDEC 0 53.21 0.00 53.26 0.00 53.26 0.05
FFBL-CNOV FFBL-CNOV 0 52.69 0.00 52.74 0.00 52.74 0.05
FFBL-COCT FFBL-COCT 0 52.28 0.00 52.33 0.00 52.33 0.05
FFBL-OCT FFBL-OCT 49 52.22 52.08 52.40 52.08 52.25 0.03
FFC-CDEC FFC-CDEC 0 106.42 0.00 106.44 0.00 106.44 0.02
FFC-CNOV FFC-CNOV 0 105.37 0.00 105.39 0.00 105.39 0.02
FFC-COCT FFC-COCT 0 104.55 0.00 104.58 0.00 104.58 0.03
FFC-OCT FFC-OCT 67 104.70 104.64 104.82 104.50 104.64 -0.06
HASCOL-CDEC HASCOL-CDEC 0 230.71 0.00 242.17 0.00 242.17 11.46
HASCOL-CNOV HASCOL-CNOV 0 228.43 0.00 239.78 0.00 239.78 11.35
HASCOL-COCT HASCOL-COCT 0 226.67 0.00 237.93 0.00 237.93 11.26
HASCOL-OCT HASCOL-OCT 1076 225.78 226.49 237.06 225.50 237.06 11.28
HBL-CDEC HBL-CDEC 0 227.38 0.00 227.93 0.00 227.93 0.55
HBL-CNOV HBL-CNOV 0 225.14 0.00 225.69 0.00 225.69 0.55
HBL-COCT HBL-COCT 0 223.40 0.00 223.94 0.00 223.94 0.54
HBL-OCT HBL-OCT 4 222.21 223.00 223.00 222.14 223.00 0.79
HUBC-CDEC HUBC-CDEC 0 118.55 0.00 117.64 0.00 117.64 -0.91
HUBC-CNOV HUBC-CNOV 0 117.38 0.00 116.48 0.00 116.48 -0.90
HUBC-COCT HUBC-COCT 0 116.47 0.00 115.58 0.00 115.58 -0.89
HUBC-OCT HUBC-OCT 189 116.75 115.85 119.90 115.00 115.97 -0.78
HUMNL-CDEC HUMNL-CDEC 0 12.81 0.00 12.64 0.00 12.64 -0.17
HUMNL-CNOV HUMNL-CNOV 0 12.68 0.00 12.52 0.00 12.52 -0.16
HUMNL-OCT HUMNL-OCT 271 12.60 13.10 13.10 12.36 12.48 -0.12
ISL-CDEC ISL-CDEC 0 69.74 0.00 68.52 0.00 68.52 -1.22
ISL-CNOV ISL-CNOV 0 69.05 0.00 67.84 0.00 67.84 -1.21
ISL-COCT ISL-COCT 0 68.51 0.00 67.32 0.00 67.32 -1.19
ISL-OCT ISL-OCT 785 68.43 68.43 68.75 67.00 67.30 -1.13
KAPCO-CDEC KAPCO-CDEC 0 80.24 0.00 79.77 0.00 79.77 -0.47
KAPCO-CNOV KAPCO-CNOV 0 79.45 0.00 78.98 0.00 78.98 -0.47
KAPCO-OCT KAPCO-OCT 34 79.00 79.15 79.15 78.49 78.49 -0.51
KEL-CDEC KEL-CDEC 0 9.40 0.00 9.36 0.00 9.36 -0.04
KEL-CNOV KEL-CNOV 0 9.31 0.00 9.27 0.00 9.27 -0.04
KEL-COCT KEL-COCT 0 9.24 0.00 9.19 0.00 9.19 -0.05
KEL-OCT KEL-OCT 1525 9.19 9.23 9.25 9.18 9.20 0.01
MCB-CDEC MCB-CDEC 0 228.79 0.00 229.78 0.00 229.78 0.99
MCB-CNOV MCB-CNOV 0 226.53 0.00 227.51 0.00 227.51 0.98
MCB-OCT MCB-OCT 66 224.75 224.00 226.35 224.00 225.55 0.80
MLCF-CDEC MLCF-CDEC 0 99.72 0.00 100.38 0.00 100.38 0.66
MLCF-CNOV MLCF-CNOV 0 98.74 0.00 99.39 0.00 99.39 0.65
MLCF-COCT MLCF-COCT 0 97.97 0.00 98.62 0.00 98.62 0.65
MLCF-OCT MLCF-OCT 597 95.48 95.00 96.20 94.60 95.93 0.45
NBP-CDEC NBP-CDEC 0 75.85 0.00 76.62 0.00 76.62 0.77
NBP-CNOV NBP-CNOV 0 75.11 0.00 75.86 0.00 75.86 0.75
NBP-OCT NBP-OCT 369 74.49 74.21 75.29 73.51 75.10 0.61
NCL-CDEC NCL-CDEC 0 47.57 0.00 49.64 0.00 49.64 2.07
NCL-CNOV NCL-CNOV 0 47.10 0.00 49.15 0.00 49.15 2.05
NCL-COCT NCL-COCT 0 46.73 0.00 48.77 0.00 48.77 2.04
NCL-OCT NCL-OCT 5354 46.68 47.25 48.99 47.25 48.77 2.09
NML-CDEC NML-CDEC 0 140.06 0.00 145.44 0.00 145.44 5.38
NML-CNOV NML-CNOV 0 138.68 0.00 144.00 0.00 144.00 5.32
NML-COCT NML-COCT 0 137.61 0.00 142.89 0.00 142.89 5.28
NML-OCT NML-OCT 1073 137.64 139.25 144.01 139.10 142.77 5.13
OGDC-CDEC OGDC-CDEC 0 145.89 0.00 145.83 0.00 145.83 -0.06
OGDC-CNOV OGDC-CNOV 0 144.46 0.00 144.40 0.00 144.40 -0.06
OGDC-COCT OGDC-COCT 0 143.34 0.00 143.28 0.00 143.28 -0.06
OGDC-OCT OGDC-OCT 327 141.07 141.00 141.30 140.00 141.11 0.04
PAEL-CDEC PAEL-CDEC 0 73.44 0.00 73.38 0.00 73.38 -0.06
PAEL-CNOV PAEL-CNOV 0 72.71 0.00 72.65 0.00 72.65 -0.06
PAEL-COCT PAEL-COCT 0 72.15 0.00 72.09 0.00 72.09 -0.06
PAEL-OCT PAEL-OCT 1012 71.97 72.25 72.30 71.90 72.07 0.10
PIOC-CDEC PIOC-CDEC 0 110.49 0.00 110.38 0.00 110.38 -0.11
PIOC-CNOV PIOC-CNOV 0 109.40 0.00 109.29 0.00 109.29 -0.11
PIOC-COCT PIOC-COCT 0 108.55 0.00 108.44 0.00 108.44 -0.11
PIOC-OCT PIOC-OCT 24 108.52 108.49 108.50 108.25 108.46 -0.06
POL-CDEC POL-CDEC 0 426.65 0.00 425.42 0.00 425.42 -1.23
POL-CNOV POL-CNOV 0 422.44 0.00 421.23 0.00 421.23 -1.21
POL-OCT POL-OCT 133 417.72 417.50 418.40 414.00 417.72 0.00
POWER-CDEC POWER-CDEC 0 12.17 0.00 12.12 0.00 12.12 -0.05
POWER-CNOV POWER-CNOV 0 12.05 0.00 12.00 0.00 12.00 -0.05
POWER-COCT POWER-COCT 0 11.96 0.00 11.91 0.00 11.91 -0.05
POWER-OCT POWER-OCT 1135 11.98 11.90 12.13 11.73 11.91 -0.07
PPL-CDEC PPL-CDEC 0 161.11 0.00 160.03 0.00 160.03 -1.08
PPL-CNOV PPL-CNOV 0 159.52 0.00 158.45 0.00 158.45 -1.07
PPL-COCT PPL-COCT 0 158.28 0.00 157.22 0.00 157.22 -1.06
PPL-OCT PPL-OCT 170 158.39 160.00 160.00 157.05 157.26 -1.13
PSO-CDEC PSO-CDEC 0 434.73 0.00 431.46 0.00 431.46 -3.27
PSO-CNOV PSO-CNOV 0 430.44 0.00 427.21 0.00 427.21 -3.23
PSO-COCT PSO-COCT 0 427.11 0.00 423.90 0.00 423.90 -3.21
PSO-OCT PSO-OCT 1560 419.48 419.90 425.50 419.50 423.22 3.74
PTC-CDEC PTC-CDEC 0 18.74 0.00 18.70 0.00 18.70 -0.04
PTC-CNOV PTC-CNOV 0 18.56 0.00 18.52 0.00 18.52 -0.04
PTC-COCT PTC-COCT 0 18.41 0.00 18.38 0.00 18.38 -0.03
PTC-OCT PTC-OCT 683 18.41 18.45 18.70 18.30 18.37 -0.04
QUICE-CDEC QUICE-CDEC 0 10.71 0.00 10.77 0.00 10.77 0.06
QUICE-CNOV QUICE-CNOV 0 10.60 0.00 10.66 0.00 10.66 0.06
QUICE-OCT QUICE-OCT 1931 10.54 10.40 10.75 10.40 10.60 0.06
SEARL-COCT SEARL-COCT 0 582.44 0.00 577.07 0.00 577.07 -5.37
SNGP-COCT SNGP-COCT 0 56.39 0.00 58.95 0.00 58.95 2.56
SSGC-COCT SSGC-COCT 0 40.84 0.00 41.17 0.00 41.17 0.33
TPL-CDEC TPL-CDEC 0 14.99 0.00 15.39 0.00 15.39 0.40
TPL-CNOV TPL-CNOV 0 14.84 0.00 15.24 0.00 15.24 0.40
TPL-COCT TPL-COCT 0 14.72 0.00 15.12 0.00 15.12 0.40
TPL-OCT TPL-OCT 3841 14.46 14.60 14.96 14.21 14.87 0.41
TRG-CDEC TRG-CDEC 0 46.52 0.00 46.89 0.00 46.89 0.37
TRG-CNOV TRG-CNOV 0 46.07 0.00 46.43 0.00 46.43 0.36
TRG-COCT TRG-COCT 0 45.71 0.00 46.07 0.00 46.07 0.36
TRG-OCT TRG-OCT 16877 45.68 46.26 46.45 45.30 46.05 0.37
UBL-CDEC UBL-CDEC 0 209.31 0.00 207.15 0.00 207.15 -2.16
UBL-CNOV UBL-CNOV 0 207.25 0.00 205.11 0.00 205.11 -2.14
UBL-COCT UBL-COCT 0 205.64 0.00 203.52 0.00 203.52 -2.12
UBL-OCT UBL-OCT 14 203.49 203.00 203.00 202.70 202.75 -0.74

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