Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 18-10-2016

Karachi, October 18, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 57.03 0.00 56.35 0.00 56.35 -0.68
AICL-CNOV AICL-CNOV 0 56.47 0.00 55.79 0.00 55.79 -0.68
AICL-COCT AICL-COCT 0 56.03 0.00 55.36 0.00 55.36 -0.67
AICL-OCT AICL-OCT 45 56.00 55.20 55.60 55.15 55.34 -0.66
AKBL-CDEC AKBL-CDEC 0 22.19 0.00 22.05 0.00 22.05 -0.14
AKBL-CNOV AKBL-CNOV 0 21.97 0.00 21.84 0.00 21.84 -0.13
AKBL-COCT AKBL-COCT 0 21.80 0.00 21.67 0.00 21.67 -0.13
AKBL-OCT AKBL-OCT 714 21.77 21.74 21.80 21.56 21.74 -0.03
ASTL-CDEC ASTL-CDEC 0 76.83 0.00 74.52 0.00 74.52 -2.31
ASTL-CNOV ASTL-CNOV 0 76.07 0.00 73.78 0.00 73.78 -2.29
ASTL-OCT ASTL-OCT 255 75.10 74.10 74.10 73.00 73.19 -1.91
ATRL-CDEC ATRL-CDEC 0 353.98 0.00 351.28 0.00 351.28 -2.70
ATRL-CNOV ATRL-CNOV 0 350.48 0.00 347.80 0.00 347.80 -2.68
ATRL-COCT ATRL-COCT 0 347.76 0.00 345.10 0.00 345.10 -2.66
ATRL-OCT ATRL-OCT 1264 348.13 347.99 348.00 342.00 345.20 -2.93
BAFL-CDEC BAFL-CDEC 0 30.76 0.00 30.70 0.00 30.70 -0.06
BAFL-CNOV BAFL-CNOV 0 30.46 0.00 30.40 0.00 30.40 -0.06
BAFL-COCT BAFL-COCT 0 30.22 0.00 30.16 0.00 30.16 -0.06
BAFL-OCT BAFL-OCT 89 30.11 29.80 30.59 29.20 30.59 0.48
BAHL-CDEC BAHL-CDEC 0 47.59 0.00 47.87 0.00 47.87 0.28
BAHL-CNOV BAHL-CNOV 0 47.12 0.00 47.39 0.00 47.39 0.27
BAHL-OCT BAHL-OCT 0 46.87 0.00 47.04 0.00 47.04 0.17
BOP-CDEC BOP-CDEC 0 16.35 0.00 16.85 0.00 16.85 0.50
BOP-CNOV BOP-CNOV 0 16.19 0.00 16.68 0.00 16.68 0.49
BOP-COCT BOP-COCT 0 16.06 0.00 16.55 0.00 16.55 0.49
BOP-OCT BOP-OCT 58709 16.08 15.75 16.90 15.25 16.59 0.51
CHCC-CDEC CHCC-CDEC 0 139.86 0.00 134.93 0.00 134.93 -4.93
CHCC-CNOV CHCC-CNOV 0 138.48 0.00 133.60 0.00 133.60 -4.88
CHCC-COCT CHCC-COCT 0 137.40 0.00 132.56 0.00 132.56 -4.84
CHCC-OCT CHCC-OCT 397 135.18 134.50 134.50 130.30 131.20 -3.98
DCL-COCT DCL-COCT 0 33.38 0.00 33.52 0.00 33.52 0.14
DGKC-CDEC DGKC-CDEC 0 186.07 0.00 179.99 0.00 179.99 -6.08
DGKC-CNOV DGKC-CNOV 0 184.23 0.00 178.21 0.00 178.21 -6.02
DGKC-COCT DGKC-COCT 0 182.80 0.00 176.82 0.00 176.82 -5.98
DGKC-OCT DGKC-OCT 1714 182.29 181.50 181.90 175.50 176.77 -5.52
EFERT-CDEC EFERT-CDEC 0 63.65 0.00 62.95 0.00 62.95 -0.70
EFERT-CNOV EFERT-CNOV 0 63.02 0.00 62.32 0.00 62.32 -0.70
EFERT-COCT EFERT-COCT 0 62.53 0.00 61.84 0.00 61.84 -0.69
EFERT-OCT EFERT-OCT 533 62.60 62.45 62.45 61.50 61.86 -0.74
EFOODS-CDEC EFOODS-CDEC 0 148.91 0.00 148.90 0.00 148.90 -0.01
EFOODS-CNOV EFOODS-CNOV 0 147.44 0.00 147.43 0.00 147.43 -0.01
EFOODS-COCT EFOODS-COCT 0 146.29 0.00 146.28 0.00 146.28 -0.01
EFOODS-OCT EFOODS-OCT 380 146.14 146.01 146.18 145.26 145.75 -0.39
ENGRO-CDEC ENGRO-CDEC 0 300.30 0.00 294.92 0.00 294.92 -5.38
ENGRO-CNOV ENGRO-CNOV 0 297.33 0.00 292.00 0.00 292.00 -5.33
ENGRO-COCT ENGRO-COCT 0 295.02 0.00 289.73 0.00 289.73 -5.29
ENGRO-OCT ENGRO-OCT 1302 295.02 295.49 295.49 286.50 289.62 -5.40
FABL-CDEC FABL-CDEC 0 17.35 0.00 17.35 0.00 17.35 0.00
FABL-CNOV FABL-CNOV 0 17.18 0.00 17.18 0.00 17.18 0.00
FABL-COCT FABL-COCT 0 17.05 0.00 17.04 0.00 17.04 -0.01
FABL-OCT FABL-OCT 238 17.00 16.90 17.15 16.85 16.98 -0.02
FATIMA-CDEC FATIMA-CDEC 0 33.89 0.00 33.80 0.00 33.80 -0.09
FATIMA-CNOV FATIMA-CNOV 0 33.55 0.00 33.46 0.00 33.46 -0.09
FATIMA-COCT FATIMA-COCT 0 33.29 0.00 33.20 0.00 33.20 -0.09
FATIMA-OCT FATIMA-OCT 0 33.33 0.00 33.21 0.00 33.21 -0.12
FCCL-CDEC FCCL-CDEC 0 35.14 0.00 34.26 0.00 34.26 -0.88
FCCL-CNOV FCCL-CNOV 0 34.80 0.00 33.92 0.00 33.92 -0.88
FCCL-COCT FCCL-COCT 0 34.53 0.00 33.65 0.00 33.65 -0.88
FCCL-OCT FCCL-OCT 2674 34.49 34.10 34.10 33.40 33.64 -0.85
FFBL-CDEC FFBL-CDEC 0 52.19 0.00 51.70 0.00 51.70 -0.49
FFBL-CNOV FFBL-CNOV 0 51.67 0.00 51.18 0.00 51.18 -0.49
FFBL-COCT FFBL-COCT 0 51.27 0.00 50.79 0.00 50.79 -0.48
FFBL-OCT FFBL-OCT 66 51.19 50.75 50.97 50.40 50.97 -0.22
FFC-CDEC FFC-CDEC 0 106.26 0.00 105.97 0.00 105.97 -0.29
FFC-CNOV FFC-CNOV 0 105.21 0.00 104.93 0.00 104.93 -0.28
FFC-COCT FFC-COCT 0 104.39 0.00 104.11 0.00 104.11 -0.28
FFC-OCT FFC-OCT 77 104.36 104.11 104.20 103.50 103.98 -0.38
HASCOL-CDEC HASCOL-CDEC 0 248.02 0.00 247.59 0.00 247.59 -0.43
HASCOL-CNOV HASCOL-CNOV 0 245.57 0.00 245.14 0.00 245.14 -0.43
HASCOL-COCT HASCOL-COCT 0 243.66 0.00 243.24 0.00 243.24 -0.42
HASCOL-OCT HASCOL-OCT 674 243.27 243.80 247.50 239.00 243.33 0.06
HBL-CDEC HBL-CDEC 0 225.71 0.00 224.84 0.00 224.84 -0.87
HBL-CNOV HBL-CNOV 0 223.48 0.00 222.62 0.00 222.62 -0.86
HBL-COCT HBL-COCT 0 221.74 0.00 220.89 0.00 220.89 -0.85
HBL-OCT HBL-OCT 34 221.01 221.10 221.50 220.00 221.50 0.49
HUBC-CDEC HUBC-CDEC 0 119.66 0.00 116.61 0.00 116.61 -3.05
HUBC-CNOV HUBC-CNOV 0 118.47 0.00 115.46 0.00 115.46 -3.01
HUBC-COCT HUBC-COCT 0 117.55 0.00 114.56 0.00 114.56 -2.99
HUBC-OCT HUBC-OCT 25 118.42 115.00 116.68 113.80 114.93 -3.49
HUMNL-CDEC HUMNL-CDEC 0 12.09 0.00 12.06 0.00 12.06 -0.03
HUMNL-CNOV HUMNL-CNOV 0 11.97 0.00 11.94 0.00 11.94 -0.03
HUMNL-OCT HUMNL-OCT 33 11.89 11.94 11.94 11.72 11.90 0.01
ISL-CDEC ISL-CDEC 0 66.75 0.00 63.90 0.00 63.90 -2.85
ISL-CNOV ISL-CNOV 0 66.09 0.00 63.26 0.00 63.26 -2.83
ISL-COCT ISL-COCT 0 65.58 0.00 62.77 0.00 62.77 -2.81
ISL-OCT ISL-OCT 2557 65.57 65.10 67.90 62.30 62.65 -2.92
KAPCO-CDEC KAPCO-CDEC 0 78.54 0.00 78.03 0.00 78.03 -0.51
KAPCO-CNOV KAPCO-CNOV 0 77.76 0.00 77.26 0.00 77.26 -0.50
KAPCO-OCT KAPCO-OCT 6 77.00 77.00 77.00 76.78 76.81 -0.19
KEL-CDEC KEL-CDEC 0 9.23 0.00 9.21 0.00 9.21 -0.02
KEL-CNOV KEL-CNOV 0 9.14 0.00 9.12 0.00 9.12 -0.02
KEL-COCT KEL-COCT 0 9.07 0.00 9.05 0.00 9.05 -0.02
KEL-OCT KEL-OCT 1573 9.06 9.02 9.15 9.00 9.04 -0.02
MCB-CDEC MCB-CDEC 0 228.22 0.00 225.63 0.00 225.63 -2.59
MCB-CNOV MCB-CNOV 0 225.97 0.00 223.40 0.00 223.40 -2.57
MCB-OCT MCB-OCT 97 223.70 222.50 223.40 220.00 222.07 -1.63
MLCF-CDEC MLCF-CDEC 0 96.19 0.00 89.84 0.00 89.84 -6.35
MLCF-CNOV MLCF-CNOV 0 95.24 0.00 88.95 0.00 88.95 -6.29
MLCF-COCT MLCF-COCT 0 94.50 0.00 88.26 0.00 88.26 -6.24
MLCF-OCT MLCF-OCT 1551 91.99 92.49 92.49 87.40 87.54 -4.45
NBP-CDEC NBP-CDEC 0 75.59 0.00 76.27 0.00 76.27 0.68
NBP-CNOV NBP-CNOV 0 74.84 0.00 75.52 0.00 75.52 0.68
NBP-OCT NBP-OCT 386 74.18 74.00 75.00 73.90 74.75 0.57
NCL-CDEC NCL-CDEC 0 48.07 0.00 48.45 0.00 48.45 0.38
NCL-CNOV NCL-CNOV 0 47.60 0.00 47.97 0.00 47.97 0.37
NCL-COCT NCL-COCT 0 47.23 0.00 47.60 0.00 47.60 0.37
NCL-OCT NCL-OCT 1413 47.23 47.00 47.78 46.17 47.46 0.23
NML-CDEC NML-CDEC 0 143.00 0.00 143.95 0.00 143.95 0.95
NML-CNOV NML-CNOV 0 141.58 0.00 142.52 0.00 142.52 0.94
NML-COCT NML-COCT 0 140.48 0.00 141.42 0.00 141.42 0.94
NML-OCT NML-OCT 951 140.75 140.20 142.00 138.35 141.40 0.65
OGDC-CDEC OGDC-CDEC 0 146.04 0.00 144.95 0.00 144.95 -1.09
OGDC-CNOV OGDC-CNOV 0 144.59 0.00 143.51 0.00 143.51 -1.08
OGDC-COCT OGDC-COCT 0 143.47 0.00 142.40 0.00 142.40 -1.07
OGDC-OCT OGDC-OCT 629 143.04 142.02 142.80 140.00 142.01 -1.03
PAEL-CDEC PAEL-CDEC 0 70.41 0.00 70.52 0.00 70.52 0.11
PAEL-CNOV PAEL-CNOV 0 69.71 0.00 69.83 0.00 69.83 0.12
PAEL-COCT PAEL-COCT 0 69.17 0.00 69.28 0.00 69.28 0.11
PAEL-OCT PAEL-OCT 3847 69.17 69.60 69.90 69.05 69.38 0.21
PIOC-CDEC PIOC-CDEC 0 107.71 0.00 104.11 0.00 104.11 -3.60
PIOC-CNOV PIOC-CNOV 0 106.64 0.00 103.08 0.00 103.08 -3.56
PIOC-COCT PIOC-COCT 0 105.82 0.00 102.27 0.00 102.27 -3.55
PIOC-OCT PIOC-OCT 100 106.01 104.50 105.55 101.20 101.89 -4.12
POL-CDEC POL-CDEC 0 432.55 0.00 431.17 0.00 431.17 -1.38
POL-CNOV POL-CNOV 0 428.27 0.00 426.90 0.00 426.90 -1.37
POL-OCT POL-OCT 189 423.29 423.50 423.50 419.00 422.26 -1.03
POWER-CDEC POWER-CDEC 0 11.73 0.00 11.52 0.00 11.52 -0.21
POWER-CNOV POWER-CNOV 0 11.62 0.00 11.40 0.00 11.40 -0.22
POWER-COCT POWER-COCT 0 11.53 0.00 11.31 0.00 11.31 -0.22
POWER-OCT POWER-OCT 307 11.49 11.55 11.55 11.18 11.31 -0.18
PPL-CDEC PPL-CDEC 0 158.22 0.00 158.19 0.00 158.19 -0.03
PPL-CNOV PPL-CNOV 0 156.66 0.00 156.63 0.00 156.63 -0.03
PPL-COCT PPL-COCT 0 155.44 0.00 155.41 0.00 155.41 -0.03
PPL-OCT PPL-OCT 102 155.43 155.25 156.00 154.01 155.66 0.23
PSO-CDEC PSO-CDEC 0 431.10 0.00 425.41 0.00 425.41 -5.69
PSO-CNOV PSO-CNOV 0 426.84 0.00 421.20 0.00 421.20 -5.64
PSO-COCT PSO-COCT 0 423.52 0.00 417.93 0.00 417.93 -5.59
PSO-OCT PSO-OCT 1156 422.54 423.50 423.50 413.99 417.56 -4.98
PTC-CDEC PTC-CDEC 0 18.31 0.00 18.17 0.00 18.17 -0.14
PTC-CNOV PTC-CNOV 0 18.13 0.00 17.99 0.00 17.99 -0.14
PTC-COCT PTC-COCT 0 17.99 0.00 17.85 0.00 17.85 -0.14
PTC-OCT PTC-OCT 544 17.95 17.90 18.00 17.70 17.85 -0.10
QUICE-CDEC QUICE-CDEC 0 10.09 0.00 9.86 0.00 9.86 -0.23
QUICE-CNOV QUICE-CNOV 0 9.99 0.00 9.77 0.00 9.77 -0.22
QUICE-OCT QUICE-OCT 3610 9.97 10.07 10.07 9.65 9.71 -0.26
SEARL-COCT SEARL-COCT 0 586.00 0.00 582.92 0.00 582.92 -3.08
SNGP-COCT SNGP-COCT 0 56.73 0.00 57.02 0.00 57.02 0.29
SSGC-COCT SSGC-COCT 0 37.96 0.00 38.93 0.00 38.93 0.97
TPL-CDEC TPL-CDEC 0 16.83 0.00 17.24 0.00 17.24 0.41
TPL-CNOV TPL-CNOV 0 16.66 0.00 17.06 0.00 17.06 0.40
TPL-COCT TPL-COCT 0 16.54 0.00 16.93 0.00 16.93 0.39
TPL-OCT TPL-OCT 14566 16.27 16.60 16.85 15.81 16.70 0.43
TRG-CDEC TRG-CDEC 0 45.94 0.00 46.14 0.00 46.14 0.20
TRG-CNOV TRG-CNOV 0 45.48 0.00 45.68 0.00 45.68 0.20
TRG-COCT TRG-COCT 0 45.13 0.00 45.33 0.00 45.33 0.20
TRG-OCT TRG-OCT 31821 45.18 45.15 45.50 44.00 45.32 0.14
UBL-CDEC UBL-CDEC 0 205.91 0.00 204.21 0.00 204.21 -1.70
UBL-CNOV UBL-CNOV 0 203.87 0.00 202.19 0.00 202.19 -1.68
UBL-COCT UBL-COCT 0 202.29 0.00 200.62 0.00 200.62 -1.67
UBL-OCT UBL-OCT 14 202.35 200.00 201.98 199.19 199.88 -2.47

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