Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 13-10-2016

Karachi, October 13, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 56.90 0.00 57.64 0.00 57.64 0.74
AICL-CNOV AICL-CNOV 0 56.34 0.00 57.07 0.00 57.07 0.73
AICL-COCT AICL-COCT 0 55.90 0.00 56.63 0.00 56.63 0.73
AICL-OCT AICL-OCT 143 55.83 56.25 56.80 56.20 56.79 0.96
AKBL-CDEC AKBL-CDEC 0 22.16 0.00 22.58 0.00 22.58 0.42
AKBL-CNOV AKBL-CNOV 0 21.94 0.00 22.36 0.00 22.36 0.42
AKBL-COCT AKBL-COCT 0 21.77 0.00 22.19 0.00 22.19 0.42
AKBL-OCT AKBL-OCT 5055 21.88 22.15 22.97 21.81 22.14 0.26
ASTL-CDEC ASTL-CDEC 0 77.88 0.00 77.90 0.00 77.90 0.02
ASTL-CNOV ASTL-CNOV 0 77.11 0.00 77.13 0.00 77.13 0.02
ASTL-OCT ASTL-OCT 241 74.33 74.40 76.50 73.80 76.18 1.85
ATRL-CDEC ATRL-CDEC 0 340.94 0.00 342.62 0.00 342.62 1.68
ATRL-CNOV ATRL-CNOV 0 337.58 0.00 339.24 0.00 339.24 1.66
ATRL-COCT ATRL-COCT 0 334.97 0.00 336.61 0.00 336.61 1.64
ATRL-OCT ATRL-OCT 1653 334.48 337.50 341.50 335.50 336.43 1.95
BAFL-CDEC BAFL-CDEC 0 29.90 0.00 29.89 0.00 29.89 -0.01
BAFL-CNOV BAFL-CNOV 0 29.61 0.00 29.59 0.00 29.59 -0.02
BAFL-COCT BAFL-COCT 0 29.38 0.00 29.36 0.00 29.36 -0.02
BAFL-OCT BAFL-OCT 2 29.25 29.50 29.50 29.50 29.50 0.25
BAHL-CDEC BAHL-CDEC 0 48.04 0.00 47.82 0.00 47.82 -0.22
BAHL-CNOV BAHL-CNOV 0 47.56 0.00 47.35 0.00 47.35 -0.21
BAHL-OCT BAHL-OCT 28 47.21 47.10 47.50 47.10 47.30 0.09
BOP-CDEC BOP-CDEC 0 16.93 0.00 17.66 0.00 17.66 0.73
BOP-CNOV BOP-CNOV 0 16.76 0.00 17.48 0.00 17.48 0.72
BOP-COCT BOP-COCT 0 16.63 0.00 17.35 0.00 17.35 0.72
BOP-OCT BOP-OCT 59464 16.62 17.10 17.62 16.85 17.36 0.74
CHCC-CDEC CHCC-CDEC 0 148.32 0.00 147.14 0.00 147.14 -1.18
CHCC-CNOV CHCC-CNOV 0 146.86 0.00 145.68 0.00 145.68 -1.18
CHCC-COCT CHCC-COCT 0 145.72 0.00 144.55 0.00 144.55 -1.17
CHCC-OCT CHCC-OCT 226 140.14 142.00 142.70 139.20 139.84 -0.30
DCL-COCT DCL-COCT 0 30.99 0.00 31.71 0.00 31.71 0.72
DGKC-CDEC DGKC-CDEC 0 194.78 0.00 197.19 0.00 197.19 2.41
DGKC-CNOV DGKC-CNOV 0 192.86 0.00 195.24 0.00 195.24 2.38
DGKC-COCT DGKC-COCT 0 191.37 0.00 193.73 0.00 193.73 2.36
DGKC-OCT DGKC-OCT 1201 185.48 186.74 188.30 185.60 187.24 1.76
EFERT-CDEC EFERT-CDEC 0 63.07 0.00 63.10 0.00 63.10 0.03
EFERT-CNOV EFERT-CNOV 0 62.45 0.00 62.48 0.00 62.48 0.03
EFERT-COCT EFERT-COCT 0 61.96 0.00 61.99 0.00 61.99 0.03
EFERT-OCT EFERT-OCT 327 61.87 62.50 62.50 61.46 62.01 0.14
EFOODS-CDEC EFOODS-CDEC 0 150.30 0.00 149.60 0.00 149.60 -0.70
EFOODS-CNOV EFOODS-CNOV 0 148.82 0.00 148.12 0.00 148.12 -0.70
EFOODS-COCT EFOODS-COCT 0 147.67 0.00 146.97 0.00 146.97 -0.70
EFOODS-OCT EFOODS-OCT 576 147.28 146.51 147.01 146.40 146.63 -0.65
ENGRO-CDEC ENGRO-CDEC 0 306.77 0.00 302.34 0.00 302.34 -4.43
ENGRO-CNOV ENGRO-CNOV 0 303.75 0.00 299.35 0.00 299.35 -4.40
ENGRO-COCT ENGRO-COCT 0 301.40 0.00 297.03 0.00 297.03 -4.37
ENGRO-OCT ENGRO-OCT 921 301.33 301.00 301.50 295.99 296.77 -4.56
FABL-CDEC FABL-CDEC 0 17.00 0.00 17.41 0.00 17.41 0.41
FABL-CNOV FABL-CNOV 0 16.83 0.00 17.24 0.00 17.24 0.41
FABL-COCT FABL-COCT 0 16.70 0.00 17.11 0.00 17.11 0.41
FABL-OCT FABL-OCT 2148 16.80 17.00 17.35 16.85 17.04 0.24
FATIMA-CDEC FATIMA-CDEC 0 34.70 0.00 34.16 0.00 34.16 -0.54
FATIMA-CNOV FATIMA-CNOV 0 34.36 0.00 33.82 0.00 33.82 -0.54
FATIMA-COCT FATIMA-COCT 0 34.09 0.00 33.56 0.00 33.56 -0.53
FATIMA-OCT FATIMA-OCT 23 34.10 34.89 34.89 33.50 33.65 -0.45
FCCL-CDEC FCCL-CDEC 0 36.28 0.00 35.54 0.00 35.54 -0.74
FCCL-CNOV FCCL-CNOV 0 35.93 0.00 35.19 0.00 35.19 -0.74
FCCL-COCT FCCL-COCT 0 35.65 0.00 34.92 0.00 34.92 -0.73
FCCL-OCT FCCL-OCT 881 35.61 35.80 35.90 34.85 34.99 -0.62
FFBL-CDEC FFBL-CDEC 0 53.26 0.00 52.74 0.00 52.74 -0.52
FFBL-CNOV FFBL-CNOV 0 52.74 0.00 52.22 0.00 52.22 -0.52
FFBL-COCT FFBL-COCT 0 52.33 0.00 51.81 0.00 51.81 -0.52
FFBL-OCT FFBL-OCT 20 52.25 52.01 52.01 51.99 52.00 -0.25
FFC-CDEC FFC-CDEC 0 106.44 0.00 106.73 0.00 106.73 0.29
FFC-CNOV FFC-CNOV 0 105.39 0.00 105.68 0.00 105.68 0.29
FFC-COCT FFC-COCT 0 104.58 0.00 104.86 0.00 104.86 0.28
FFC-OCT FFC-OCT 150 104.64 104.40 105.00 104.30 104.63 -0.01
HASCOL-CDEC HASCOL-CDEC 0 242.17 0.00 254.08 0.00 254.08 11.91
HASCOL-CNOV HASCOL-CNOV 0 239.78 0.00 251.57 0.00 251.57 11.79
HASCOL-COCT HASCOL-COCT 0 237.93 0.00 249.62 0.00 249.62 11.69
HASCOL-OCT HASCOL-OCT 1072 237.06 245.00 248.91 240.00 248.91 11.85
HBL-CDEC HBL-CDEC 0 227.93 0.00 227.10 0.00 227.10 -0.83
HBL-CNOV HBL-CNOV 0 225.69 0.00 224.86 0.00 224.86 -0.83
HBL-COCT HBL-COCT 0 223.94 0.00 223.11 0.00 223.11 -0.83
HBL-OCT HBL-OCT 11 223.00 223.05 223.05 222.00 223.00 0.00
HUBC-CDEC HUBC-CDEC 0 117.64 0.00 117.66 0.00 117.66 0.02
HUBC-CNOV HUBC-CNOV 0 116.48 0.00 116.50 0.00 116.50 0.02
HUBC-COCT HUBC-COCT 0 115.58 0.00 115.59 0.00 115.59 0.01
HUBC-OCT HUBC-OCT 17 115.97 116.49 116.50 115.60 116.37 0.40
HUMNL-CDEC HUMNL-CDEC 0 12.64 0.00 12.60 0.00 12.60 -0.04
HUMNL-CNOV HUMNL-CNOV 0 12.52 0.00 12.48 0.00 12.48 -0.04
HUMNL-OCT HUMNL-OCT 381 12.48 12.50 12.65 12.20 12.28 -0.20
ISL-CDEC ISL-CDEC 0 68.52 0.00 69.25 0.00 69.25 0.73
ISL-CNOV ISL-CNOV 0 67.84 0.00 68.57 0.00 68.57 0.73
ISL-COCT ISL-COCT 0 67.32 0.00 68.04 0.00 68.04 0.72
ISL-OCT ISL-OCT 3592 67.30 67.15 70.15 63.94 68.05 0.75
KAPCO-CDEC KAPCO-CDEC 0 79.77 0.00 79.45 0.00 79.45 -0.32
KAPCO-CNOV KAPCO-CNOV 0 78.98 0.00 78.67 0.00 78.67 -0.31
KAPCO-OCT KAPCO-OCT 5 78.49 78.36 78.36 77.81 77.98 -0.51
KEL-CDEC KEL-CDEC 0 9.36 0.00 9.35 0.00 9.35 -0.01
KEL-CNOV KEL-CNOV 0 9.27 0.00 9.26 0.00 9.26 -0.01
KEL-COCT KEL-COCT 0 9.19 0.00 9.19 0.00 9.19 0.00
KEL-OCT KEL-OCT 1120 9.20 9.20 9.27 9.15 9.15 -0.05
MCB-CDEC MCB-CDEC 0 229.78 0.00 227.63 0.00 227.63 -2.15
MCB-CNOV MCB-CNOV 0 227.51 0.00 225.38 0.00 225.38 -2.13
MCB-OCT MCB-OCT 142 225.55 226.15 226.50 221.99 222.73 -2.82
MLCF-CDEC MLCF-CDEC 0 100.38 0.00 99.15 0.00 99.15 -1.23
MLCF-CNOV MLCF-CNOV 0 99.39 0.00 98.17 0.00 98.17 -1.22
MLCF-COCT MLCF-COCT 0 98.62 0.00 97.41 0.00 97.41 -1.21
MLCF-OCT MLCF-OCT 1042 95.93 95.30 97.33 94.80 94.95 -0.98
NBP-CDEC NBP-CDEC 0 76.62 0.00 76.00 0.00 76.00 -0.62
NBP-CNOV NBP-CNOV 0 75.86 0.00 75.25 0.00 75.25 -0.61
NBP-OCT NBP-OCT 115 75.10 74.86 75.00 74.25 74.51 -0.59
NCL-CDEC NCL-CDEC 0 49.64 0.00 48.74 0.00 48.74 -0.90
NCL-CNOV NCL-CNOV 0 49.15 0.00 48.26 0.00 48.26 -0.89
NCL-COCT NCL-COCT 0 48.77 0.00 47.89 0.00 47.89 -0.88
NCL-OCT NCL-OCT 2739 48.77 49.00 49.10 47.70 48.01 -0.76
NML-CDEC NML-CDEC 0 145.44 0.00 142.21 0.00 142.21 -3.23
NML-CNOV NML-CNOV 0 144.00 0.00 140.81 0.00 140.81 -3.19
NML-COCT NML-COCT 0 142.89 0.00 139.72 0.00 139.72 -3.17
NML-OCT NML-OCT 719 142.77 142.77 142.77 139.30 139.91 -2.86
OGDC-CDEC OGDC-CDEC 0 145.83 0.00 146.00 0.00 146.00 0.17
OGDC-CNOV OGDC-CNOV 0 144.40 0.00 144.56 0.00 144.56 0.16
OGDC-COCT OGDC-COCT 0 143.28 0.00 143.44 0.00 143.44 0.16
OGDC-OCT OGDC-OCT 975 141.11 141.50 142.60 141.11 141.39 0.28
PAEL-CDEC PAEL-CDEC 0 73.38 0.00 72.47 0.00 72.47 -0.91
PAEL-CNOV PAEL-CNOV 0 72.65 0.00 71.75 0.00 71.75 -0.90
PAEL-COCT PAEL-COCT 0 72.09 0.00 71.20 0.00 71.20 -0.89
PAEL-OCT PAEL-OCT 2921 72.07 72.29 72.50 71.16 71.22 -0.85
PIOC-CDEC PIOC-CDEC 0 110.38 0.00 111.35 0.00 111.35 0.97
PIOC-CNOV PIOC-CNOV 0 109.29 0.00 110.25 0.00 110.25 0.96
PIOC-COCT PIOC-COCT 0 108.44 0.00 109.40 0.00 109.40 0.96
PIOC-OCT PIOC-OCT 71 108.46 109.50 111.50 108.80 108.89 0.43
POL-CDEC POL-CDEC 0 425.42 0.00 431.38 0.00 431.38 5.96
POL-CNOV POL-CNOV 0 421.23 0.00 427.12 0.00 427.12 5.89
POL-OCT POL-OCT 170 417.72 421.00 424.00 419.11 422.87 5.15
POWER-CDEC POWER-CDEC 0 12.12 0.00 11.90 0.00 11.90 -0.22
POWER-CNOV POWER-CNOV 0 12.00 0.00 11.79 0.00 11.79 -0.21
POWER-COCT POWER-COCT 0 11.91 0.00 11.70 0.00 11.70 -0.21
POWER-OCT POWER-OCT 666 11.91 12.08 12.08 11.64 11.70 -0.21
PPL-CDEC PPL-CDEC 0 160.03 0.00 160.29 0.00 160.29 0.26
PPL-CNOV PPL-CNOV 0 158.45 0.00 158.71 0.00 158.71 0.26
PPL-COCT PPL-COCT 0 157.22 0.00 157.48 0.00 157.48 0.26
PPL-OCT PPL-OCT 177 157.26 157.70 158.50 157.30 157.50 0.24
PSO-CDEC PSO-CDEC 0 431.46 0.00 426.68 0.00 426.68 -4.78
PSO-CNOV PSO-CNOV 0 427.21 0.00 422.47 0.00 422.47 -4.74
PSO-COCT PSO-COCT 0 423.90 0.00 419.19 0.00 419.19 -4.71
PSO-OCT PSO-OCT 831 423.22 422.00 424.48 418.07 418.53 -4.69
PTC-CDEC PTC-CDEC 0 18.70 0.00 18.34 0.00 18.34 -0.36
PTC-CNOV PTC-CNOV 0 18.52 0.00 18.16 0.00 18.16 -0.36
PTC-COCT PTC-COCT 0 18.38 0.00 18.02 0.00 18.02 -0.36
PTC-OCT PTC-OCT 754 18.37 18.37 18.49 18.00 18.03 -0.34
QUICE-CDEC QUICE-CDEC 0 10.77 0.00 10.35 0.00 10.35 -0.42
QUICE-CNOV QUICE-CNOV 0 10.66 0.00 10.25 0.00 10.25 -0.41
QUICE-OCT QUICE-OCT 2254 10.60 10.60 10.60 10.15 10.22 -0.38
SEARL-COCT SEARL-COCT 0 577.07 0.00 584.02 0.00 584.02 6.95
SNGP-COCT SNGP-COCT 0 58.95 0.00 56.32 0.00 56.32 -2.63
SSGC-COCT SSGC-COCT 0 41.17 0.00 39.08 0.00 39.08 -2.09
TPL-CDEC TPL-CDEC 0 15.39 0.00 15.74 0.00 15.74 0.35
TPL-CNOV TPL-CNOV 0 15.24 0.00 15.58 0.00 15.58 0.34
TPL-COCT TPL-COCT 0 15.12 0.00 15.46 0.00 15.46 0.34
TPL-OCT TPL-OCT 5484 14.87 14.90 15.32 14.60 15.20 0.33
TRG-CDEC TRG-CDEC 0 46.89 0.00 46.21 0.00 46.21 -0.68
TRG-CNOV TRG-CNOV 0 46.43 0.00 45.75 0.00 45.75 -0.68
TRG-COCT TRG-COCT 0 46.07 0.00 45.40 0.00 45.40 -0.67
TRG-OCT TRG-OCT 12286 46.05 46.20 46.44 45.30 45.44 -0.61
UBL-CDEC UBL-CDEC 0 207.15 0.00 207.40 0.00 207.40 0.25
UBL-CNOV UBL-CNOV 0 205.11 0.00 205.35 0.00 205.35 0.24
UBL-COCT UBL-COCT 0 203.52 0.00 203.76 0.00 203.76 0.24
UBL-OCT UBL-OCT 15 202.75 202.75 202.97 201.10 202.47 -0.28

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