Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 24-10-2016

Karachi, October 24, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CNOV AICL-CNOV 0 57.09 0.00 55.66 0.00 55.66 -1.43
AICL-COCT AICL-COCT 0 56.65 0.00 55.23 0.00 55.23 -1.42
AICL-NOV AICL-NOV 58 56.86 56.00 56.00 55.90 55.98 -0.88
AICL-OCT AICL-OCT 49 56.86 57.48 57.48 54.71 55.00 -1.86
AKBL-CDEC AKBL-CDEC 0 22.77 0.00 22.35 0.00 22.35 -0.42
AKBL-CNOV AKBL-CNOV 0 22.54 0.00 22.13 0.00 22.13 -0.41
AKBL-COCT AKBL-COCT 0 22.37 0.00 21.96 0.00 21.96 -0.41
AKBL-NOV AKBL-NOV 342 22.37 22.25 22.30 22.05 22.09 -0.28
AKBL-OCT AKBL-OCT 1366 22.37 22.00 22.25 21.85 21.99 -0.38
ASTL-CDEC ASTL-CDEC 0 71.69 0.00 71.25 0.00 71.25 -0.44
ASTL-CNOV ASTL-CNOV 0 70.98 0.00 70.55 0.00 70.55 -0.43
ASTL-NOV ASTL-NOV 79 70.52 70.49 70.99 69.99 70.05 -0.47
ASTL-OCT ASTL-OCT 204 70.52 70.50 71.30 69.30 69.90 -0.62
ATRL-CDEC ATRL-CDEC 0 352.67 0.00 344.91 0.00 344.91 -7.76
ATRL-CNOV ATRL-CNOV 0 349.18 0.00 341.50 0.00 341.50 -7.68
ATRL-COCT ATRL-COCT 0 346.47 0.00 338.84 0.00 338.84 -7.63
ATRL-NOV ATRL-NOV 635 345.98 346.50 347.44 338.50 340.42 -5.56
ATRL-OCT ATRL-OCT 1210 345.98 344.00 344.99 335.00 338.28 -7.70
BAFL-CDEC BAFL-CDEC 0 31.06 0.00 30.62 0.00 30.62 -0.44
BAFL-CNOV BAFL-CNOV 0 30.75 0.00 30.32 0.00 30.32 -0.43
BAFL-COCT BAFL-COCT 0 30.51 0.00 30.08 0.00 30.08 -0.43
BAFL-NOV BAFL-NOV 0 30.94 0.00 30.94 30.33 30.33 -0.61
BAFL-OCT BAFL-OCT 12 30.94 31.10 31.10 30.10 30.10 -0.84
BAHL-CDEC BAHL-CDEC 0 48.71 0.00 47.68 0.00 47.68 -1.03
BAHL-CNOV BAHL-CNOV 0 48.22 0.00 47.21 0.00 47.21 -1.01
BAHL-NOV BAHL-NOV 20 48.14 48.14 48.14 48.14 0.00
BAHL-OCT BAHL-OCT 5 48.14 46.15 46.15 46.15 46.15 -1.99
BOP-CDEC BOP-CDEC 0 18.52 0.00 17.58 0.00 17.58 -0.94
BOP-CNOV BOP-CNOV 0 18.33 0.00 17.41 0.00 17.41 -0.92
BOP-COCT BOP-COCT 0 18.19 0.00 17.27 0.00 17.27 -0.92
BOP-NOV BOP-NOV 29277 18.22 19.00 19.00 17.25 17.41 -0.81
BOP-OCT BOP-OCT 52217 18.22 17.85 18.13 17.22 17.31 -0.91
CHCC-CDEC CHCC-CDEC 0 134.72 0.00 133.24 0.00 133.24 -1.48
CHCC-CNOV CHCC-CNOV 0 133.39 0.00 131.92 0.00 131.92 -1.47
CHCC-COCT CHCC-COCT 0 132.35 0.00 130.89 0.00 130.89 -1.46
CHCC-NOV CHCC-NOV 4 132.29 131.10 131.10 131.10 131.10 -1.19
CHCC-OCT CHCC-OCT 10 132.29 132.50 132.50 130.50 130.50 -1.79
DCL-COCT DCL-COCT 0 34.55 0.00 33.93 0.00 33.93 -0.62
DGKC-CDEC DGKC-CDEC 0 179.33 0.00 178.62 0.00 178.62 -0.71
DGKC-CNOV DGKC-CNOV 0 177.55 0.00 176.85 0.00 176.85 -0.70
DGKC-COCT DGKC-COCT 0 176.18 0.00 175.48 0.00 175.48 -0.70
DGKC-NOV DGKC-NOV 892 176.02 176.02 178.00 174.00 176.11 0.09
DGKC-OCT DGKC-OCT 1330 176.02 176.00 176.90 173.00 175.29 -0.73
EFERT-CDEC EFERT-CDEC 0 63.67 0.00 63.18 0.00 63.18 -0.49
EFERT-CNOV EFERT-CNOV 0 63.04 0.00 62.55 0.00 62.55 -0.49
EFERT-COCT EFERT-COCT 0 62.55 0.00 62.07 0.00 62.07 -0.48
EFERT-OCT EFERT-OCT 1911 62.59 62.50 62.50 61.72 62.05 -0.54
EFOODS-CDEC EFOODS-CDEC 0 149.46 0.00 148.95 0.00 148.95 -0.51
EFOODS-CNOV EFOODS-CNOV 0 147.99 0.00 147.48 0.00 147.48 -0.51
EFOODS-COCT EFOODS-COCT 0 146.84 0.00 146.33 0.00 146.33 -0.51
EFOODS-NOV EFOODS-NOV 251 146.59 147.69 147.74 147.00 147.03 0.44
EFOODS-OCT EFOODS-OCT 322 146.59 146.00 146.84 146.00 146.32 -0.27
ENGRO-CDEC ENGRO-CDEC 0 296.80 0.00 291.31 0.00 291.31 -5.49
ENGRO-CNOV ENGRO-CNOV 0 293.86 0.00 288.43 0.00 288.43 -5.43
ENGRO-COCT ENGRO-COCT 0 291.58 0.00 286.19 0.00 286.19 -5.39
ENGRO-NOV ENGRO-NOV 1358 291.58 290.00 290.53 287.40 288.06 -3.52
ENGRO-OCT ENGRO-OCT 1469 291.58 290.05 290.05 285.75 286.13 -5.45
FABL-CDEC FABL-CDEC 0 16.74 0.00 16.40 0.00 16.40 -0.34
FABL-CNOV FABL-CNOV 0 16.58 0.00 16.24 0.00 16.24 -0.34
FABL-COCT FABL-COCT 0 16.45 0.00 16.11 0.00 16.11 -0.34
FABL-OCT FABL-OCT 572 16.54 16.40 16.40 15.97 16.00 -0.54
FATIMA-CDEC FATIMA-CDEC 0 33.63 0.00 33.15 0.00 33.15 -0.48
FATIMA-CNOV FATIMA-CNOV 0 33.29 0.00 32.82 0.00 32.82 -0.47
FATIMA-COCT FATIMA-COCT 0 33.04 0.00 32.57 0.00 32.57 -0.47
FATIMA-NOV FATIMA-NOV 16 32.72 32.50 32.69 32.50 32.55 -0.17
FATIMA-OCT FATIMA-OCT 22 32.72 32.08 32.48 32.08 32.48 -0.24
FCCL-CDEC FCCL-CDEC 0 34.53 0.00 34.33 0.00 34.33 -0.20
FCCL-CNOV FCCL-CNOV 0 34.19 0.00 33.99 0.00 33.99 -0.20
FCCL-COCT FCCL-COCT 0 33.93 0.00 33.73 0.00 33.73 -0.20
FCCL-NOV FCCL-NOV 4456 33.92 34.10 34.64 33.90 34.00 0.08
FCCL-OCT FCCL-OCT 4594 33.92 33.66 33.90 33.60 33.73 -0.19
FFBL-CDEC FFBL-CDEC 0 51.30 0.00 49.84 0.00 49.84 -1.46
FFBL-CNOV FFBL-CNOV 0 50.79 0.00 49.35 0.00 49.35 -1.44
FFBL-COCT FFBL-COCT 0 50.39 0.00 48.97 0.00 48.97 -1.42
FFBL-NOV FFBL-NOV 177 50.36 49.60 49.85 49.00 49.03 -1.33
FFBL-OCT FFBL-OCT 161 50.36 49.55 49.73 48.80 48.97 -1.39
FFC-CDEC FFC-CDEC 0 106.60 0.00 105.62 0.00 105.62 -0.98
FFC-CNOV FFC-CNOV 0 105.55 0.00 104.58 0.00 104.58 -0.97
FFC-COCT FFC-COCT 0 104.73 0.00 103.77 0.00 103.77 -0.96
FFC-NOV FFC-NOV 150 104.46 104.50 108.00 103.30 104.40 -0.06
FFC-OCT FFC-OCT 222 104.46 103.70 104.55 103.50 103.80 -0.66
HASCOL-CDEC HASCOL-CDEC 0 259.02 0.00 270.04 0.00 270.04 11.02
HASCOL-CNOV HASCOL-CNOV 0 256.46 0.00 267.37 0.00 267.37 10.91
HASCOL-COCT HASCOL-COCT 0 254.47 0.00 265.29 0.00 265.29 10.82
HASCOL-NOV HASCOL-NOV 1932 254.37 252.50 267.08 252.50 266.71 12.34
HASCOL-OCT HASCOL-OCT 2280 254.37 254.80 266.60 253.15 265.03 10.66
HBL-CDEC HBL-CDEC 0 228.60 0.00 230.73 0.00 230.73 2.13
HBL-CNOV HBL-CNOV 0 226.34 0.00 228.45 0.00 228.45 2.11
HBL-COCT HBL-COCT 0 224.59 0.00 226.68 0.00 226.68 2.09
HBL-NOV HBL-NOV 6 221.33 220.00 220.00 220.00 220.00 -1.33
HBL-OCT HBL-OCT 19 224.83 222.74 227.00 222.22 225.78 0.95
HUBC-CDEC HUBC-CDEC 0 114.22 0.00 115.52 0.00 115.52 1.30
HUBC-CNOV HUBC-CNOV 0 113.09 0.00 114.38 0.00 114.38 1.29
HUBC-COCT HUBC-COCT 0 112.21 0.00 113.49 0.00 113.49 1.28
HUBC-NOV HUBC-NOV 17 112.08 112.98 114.10 112.90 113.82 1.74
HUBC-OCT HUBC-OCT 25 112.08 112.00 114.00 112.00 114.00 1.92
HUMNL-CDEC HUMNL-CDEC 0 13.07 0.00 12.75 0.00 12.75 -0.32
HUMNL-CNOV HUMNL-CNOV 0 12.94 0.00 12.63 0.00 12.63 -0.31
HUMNL-OCT HUMNL-OCT 245 12.78 12.80 12.85 12.50 12.50 -0.28
ISL-CDEC ISL-CDEC 0 62.43 0.00 61.79 0.00 61.79 -0.64
ISL-CNOV ISL-CNOV 0 61.81 0.00 61.18 0.00 61.18 -0.63
ISL-COCT ISL-COCT 0 61.33 0.00 60.70 0.00 60.70 -0.63
ISL-NOV ISL-NOV 815 61.48 61.30 61.82 61.02 61.23 -0.25
ISL-OCT ISL-OCT 2369 61.48 61.50 61.50 60.55 60.68 -0.80
KAPCO-CDEC KAPCO-CDEC 0 78.21 0.00 77.24 0.00 77.24 -0.97
KAPCO-CNOV KAPCO-CNOV 0 77.44 0.00 76.48 0.00 76.48 -0.96
KAPCO-NOV KAPCO-NOV 30 76.85 76.50 76.50 76.15 76.15 -0.70
KAPCO-OCT KAPCO-OCT 24 76.85 76.00 77.03 75.01 75.61 -1.24
KEL-CDEC KEL-CDEC 0 9.27 0.00 9.30 0.00 9.30 0.03
KEL-CNOV KEL-CNOV 0 9.18 0.00 9.20 0.00 9.20 0.02
KEL-COCT KEL-COCT 0 9.11 0.00 9.13 0.00 9.13 0.02
KEL-NOV KEL-NOV 2739 9.10 9.11 9.25 9.10 9.17 0.07
KEL-OCT KEL-OCT 4826 9.10 9.11 9.17 9.07 9.11 0.01
MCB-CDEC MCB-CDEC 0 224.65 0.00 221.22 0.00 221.22 -3.43
MCB-CNOV MCB-CNOV 0 222.43 0.00 219.04 0.00 219.04 -3.39
MCB-NOV MCB-NOV 26 222.26 219.05 219.05 216.50 218.92 -3.34
MCB-OCT MCB-OCT 42 222.26 219.00 219.00 216.00 216.93 -5.33
MLCF-CDEC MLCF-CDEC 0 91.62 0.00 91.80 0.00 91.80 0.18
MLCF-CNOV MLCF-CNOV 0 90.72 0.00 90.89 0.00 90.89 0.17
MLCF-COCT MLCF-COCT 0 90.01 0.00 90.19 0.00 90.19 0.18
MLCF-NOV MLCF-NOV 282 90.11 90.00 90.80 89.05 89.73 -0.38
MLCF-OCT MLCF-OCT 749 90.11 90.70 90.70 88.50 89.39 -0.72
NBP-CDEC NBP-CDEC 0 76.18 0.00 75.70 0.00 75.70 -0.48
NBP-CNOV NBP-CNOV 0 75.43 0.00 74.96 0.00 74.96 -0.47
NBP-NOV NBP-NOV 40 74.54 75.00 75.00 74.60 74.68 0.14
NBP-OCT NBP-OCT 108 74.54 74.79 74.79 74.25 74.45 -0.09
NCL-CDEC NCL-CDEC 0 48.72 0.00 47.23 0.00 47.23 -1.49
NCL-CNOV NCL-CNOV 0 48.23 0.00 46.76 0.00 46.76 -1.47
NCL-COCT NCL-COCT 0 47.86 0.00 46.39 0.00 46.39 -1.47
NCL-NOV NCL-NOV 4252 45.36 46.00 46.00 43.50 43.95 -1.41
NCL-OCT NCL-OCT 4152 47.86 47.60 47.60 46.00 46.23 -1.63
NML-CDEC NML-CDEC 0 147.70 0.00 143.93 0.00 143.93 -3.77
NML-CNOV NML-CNOV 0 146.24 0.00 142.50 0.00 142.50 -3.74
NML-COCT NML-COCT 0 145.10 0.00 141.40 0.00 141.40 -3.70
NML-NOV NML-NOV 102 140.22 140.05 140.05 137.61 138.00 -2.22
NML-OCT NML-OCT 291 145.22 143.85 144.48 141.00 141.36 -3.86
OGDC-CDEC OGDC-CDEC 0 149.12 0.00 147.85 0.00 147.85 -1.27
OGDC-CNOV OGDC-CNOV 0 147.64 0.00 146.39 0.00 146.39 -1.25
OGDC-COCT OGDC-COCT 0 146.50 0.00 145.25 0.00 145.25 -1.25
OGDC-NOV OGDC-NOV 199 145.82 146.00 146.50 145.16 145.33 -0.49
OGDC-OCT OGDC-OCT 346 145.82 145.00 145.50 144.00 144.28 -1.54
PAEL-CDEC PAEL-CDEC 0 73.15 0.00 70.32 0.00 70.32 -2.83
PAEL-CNOV PAEL-CNOV 0 72.42 0.00 69.63 0.00 69.63 -2.79
PAEL-COCT PAEL-COCT 0 71.86 0.00 69.09 0.00 69.09 -2.77
PAEL-NOV PAEL-NOV 4695 71.70 72.00 72.55 68.51 69.52 -2.18
PAEL-OCT PAEL-OCT 9641 71.70 71.75 72.19 68.12 68.83 -2.87
PIOC-CDEC PIOC-CDEC 0 106.03 0.00 103.51 0.00 103.51 -2.52
PIOC-CNOV PIOC-CNOV 0 104.98 0.00 102.49 0.00 102.49 -2.49
PIOC-COCT PIOC-COCT 0 104.16 0.00 101.69 0.00 101.69 -2.47
PIOC-NOV PIOC-NOV 8 99.72 98.80 98.80 98.80 98.80 -0.92
PIOC-OCT PIOC-OCT 30 103.47 104.00 104.00 101.11 102.03 -1.44
POL-CDEC POL-CDEC 0 435.32 0.00 427.83 0.00 427.83 -7.49
POL-CNOV POL-CNOV 0 431.01 0.00 423.60 0.00 423.60 -7.41
POL-NOV POL-NOV 17 428.01 425.86 425.86 423.50 423.98 -4.03
POL-OCT POL-OCT 92 428.01 426.00 426.00 418.50 420.62 -7.39
POWER-CDEC POWER-CDEC 0 11.47 0.00 11.06 0.00 11.06 -0.41
POWER-CNOV POWER-CNOV 0 11.36 0.00 10.95 0.00 10.95 -0.41
POWER-COCT POWER-COCT 0 11.27 0.00 10.87 0.00 10.87 -0.40
POWER-OCT POWER-OCT 439 11.32 11.20 11.20 10.80 10.83 -0.49
PPL-CDEC PPL-CDEC 0 163.26 0.00 160.63 0.00 160.63 -2.63
PPL-CNOV PPL-CNOV 0 161.64 0.00 159.05 0.00 159.05 -2.59
PPL-COCT PPL-COCT 0 160.39 0.00 157.81 0.00 157.81 -2.58
PPL-NOV PPL-NOV 29 159.95 158.60 159.38 158.60 158.85 -1.10
PPL-OCT PPL-OCT 137 159.95 159.20 159.20 157.80 157.81 -2.14
PSO-CDEC PSO-CDEC 0 423.81 0.00 421.57 0.00 421.57 -2.24
PSO-CNOV PSO-CNOV 0 419.62 0.00 417.40 0.00 417.40 -2.22
PSO-COCT PSO-COCT 0 416.36 0.00 414.16 0.00 414.16 -2.20
PSO-NOV PSO-NOV 428 415.64 418.00 423.50 415.60 416.56 0.92
PSO-OCT PSO-OCT 659 415.64 415.90 419.50 412.00 413.84 -1.80
PTC-CDEC PTC-CDEC 0 17.85 0.00 17.56 0.00 17.56 -0.29
PTC-CNOV PTC-CNOV 0 17.68 0.00 17.39 0.00 17.39 -0.29
PTC-COCT PTC-COCT 0 17.54 0.00 17.25 0.00 17.25 -0.29
PTC-NOV PTC-NOV 136 17.60 17.60 17.60 17.35 17.35 -0.25
PTC-OCT PTC-OCT 488 17.60 17.38 17.48 17.15 17.26 -0.34
QUICE-CDEC QUICE-CDEC 0 10.40 0.00 9.74 0.00 9.74 -0.66
QUICE-CNOV QUICE-CNOV 0 10.30 0.00 9.65 0.00 9.65 -0.65
QUICE-OCT QUICE-OCT 1932 10.23 10.04 10.11 9.50 9.56 -0.67
SEARL-COCT SEARL-COCT 0 522.59 0.00 506.97 0.00 506.97 -15.62
SNGP-COCT SNGP-COCT 0 61.01 0.00 59.69 0.00 59.69 -1.32
SSGC-COCT SSGC-COCT 0 38.93 0.00 37.83 0.00 37.83 -1.10
TPL-CDEC TPL-CDEC 0 17.55 0.00 16.79 0.00 16.79 -0.76
TPL-CNOV TPL-CNOV 0 17.37 0.00 16.62 0.00 16.62 -0.75
TPL-COCT TPL-COCT 0 17.24 0.00 16.49 0.00 16.49 -0.75
TPL-NOV TPL-NOV 2041 17.33 17.00 17.32 16.45 16.56 -0.77
TPL-OCT TPL-OCT 3971 17.33 16.95 17.20 16.33 16.45 -0.88
TRG-CDEC TRG-CDEC 0 46.37 0.00 44.63 0.00 44.63 -1.74
TRG-CNOV TRG-CNOV 0 45.91 0.00 44.18 0.00 44.18 -1.73
TRG-COCT TRG-COCT 0 45.56 0.00 43.84 0.00 43.84 -1.72
TRG-NOV TRG-NOV 9411 45.58 45.15 46.40 43.85 44.12 -1.46
TRG-OCT TRG-OCT 15550 45.58 45.50 45.50 43.55 43.82 -1.76
UBL-CDEC UBL-CDEC 0 207.71 0.00 204.03 0.00 204.03 -3.68
UBL-CNOV UBL-CNOV 0 205.66 0.00 202.01 0.00 202.01 -3.65
UBL-COCT UBL-COCT 0 204.06 0.00 200.44 0.00 200.44 -3.62
UBL-NOV UBL-NOV 0 200.62 0.00 202.07 197.62 197.62 -3.00
UBL-OCT UBL-OCT 33 203.62 202.70 202.70 200.10 200.39 -3.23

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