Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 20-05-2015

Karachi, May 20, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.56 0.00 0.00 0.00 45.38 -0.18
AICL-CJUN AICL-CJUN 0 45.07 0.00 0.00 0.00 44.90 -0.17
AICL-CMAY AICL-CMAY 0 44.68 0.00 0.00 0.00 44.51 -0.17
AICL-MAY AICL-MAY 107 44.86 44.95 44.95 44.45 44.51 -0.35
AKBL-CJUL AKBL-CJUL 0 21.05 0.00 0.00 0.00 20.95 -0.10
AKBL-CJUN AKBL-CJUN 0 20.82 0.00 0.00 0.00 20.72 -0.10
AKBL-CMAY AKBL-CMAY 0 20.64 0.00 0.00 0.00 20.54 -0.10
AKBL-MAY AKBL-MAY 55 20.80 20.50 20.51 20.50 20.50 -0.30
ATRL-CJUL ATRL-CJUL 0 210.56 0.00 0.00 0.00 209.88 -0.68
ATRL-CJUN ATRL-CJUN 0 208.31 0.00 0.00 0.00 207.63 -0.68
ATRL-CMAY ATRL-CMAY 0 206.50 0.00 0.00 0.00 205.83 -0.67
ATRL-MAY ATRL-MAY 321 206.74 207.00 208.30 204.55 206.21 -0.53
BAFL-CJUL BAFL-CJUL 0 28.09 0.00 0.00 0.00 27.69 -0.40
BAFL-CJUN BAFL-CJUN 0 27.79 0.00 0.00 0.00 27.39 -0.40
BAFL-CMAY BAFL-CMAY 0 27.54 0.00 0.00 0.00 27.15 -0.39
BAFL-MAY BAFL-MAY 36 27.29 27.10 27.10 27.00 27.01 -0.28
BAHL-CJUL BAHL-CJUL 0 45.86 0.00 0.00 0.00 45.87 0.01
BAHL-CJUN BAHL-CJUN 0 45.37 0.00 0.00 0.00 45.38 0.01
BAHL-CMAY BAHL-CMAY 0 44.97 0.00 0.00 0.00 44.99 0.02
BAHL-MAY BAHL-MAY 0 44.99 0.00 0.00 0.00 45.00 0.01
BOP-CJUL BOP-CJUL 0 9.68 0.00 0.00 0.00 9.55 -0.13
BOP-CJUN BOP-CJUN 0 9.58 0.00 0.00 0.00 9.45 -0.13
BOP-CMAY BOP-CMAY 0 9.49 0.00 0.00 0.00 9.37 -0.12
BOP-MAY BOP-MAY 1722 9.50 9.55 9.60 9.36 9.39 -0.11
CHCC-CJUL CHCC-CJUL 0 71.82 0.00 0.00 0.00 72.17 0.35
CHCC-CJUN CHCC-CJUN 0 71.05 0.00 0.00 0.00 71.40 0.35
CHCC-CMAY CHCC-CMAY 0 70.43 0.00 0.00 0.00 70.78 0.35
CHCC-MAY CHCC-MAY 31 70.50 70.75 71.00 70.50 70.98 0.48
DGKC-CJUL DGKC-CJUL 0 125.33 0.00 0.00 0.00 126.55 1.22
DGKC-CJUN DGKC-CJUN 0 123.99 0.00 0.00 0.00 125.19 1.20
DGKC-CMAY DGKC-CMAY 0 122.91 0.00 0.00 0.00 124.11 1.20
DGKC-MAY DGKC-MAY 2114 122.79 123.00 124.70 122.31 124.06 1.27
EFERT-CJUL EFERT-CJUL 0 86.28 0.00 0.00 0.00 86.89 0.61
EFERT-CJUN EFERT-CJUN 0 85.35 0.00 0.00 0.00 85.96 0.61
EFERT-CMAY EFERT-CMAY 0 84.61 0.00 0.00 0.00 85.22 0.61
EFERT-MAY EFERT-MAY 4620 84.65 84.00 85.80 83.12 85.26 0.61
EFOODS-CJUL EFOODS-CJUL 0 136.34 0.00 0.00 0.00 137.91 1.57
EFOODS-CJUN EFOODS-CJUN 0 134.88 0.00 0.00 0.00 136.43 1.55
EFOODS-CMAY EFOODS-CMAY 0 133.71 0.00 0.00 0.00 135.25 1.54
EFOODS-MAY EFOODS-MAY 1666 133.77 134.00 135.90 132.65 135.15 1.38
ENGRO-CJUL ENGRO-CJUL 0 284.20 0.00 0.00 0.00 282.84 -1.36
ENGRO-CJUN ENGRO-CJUN 0 281.16 0.00 0.00 0.00 279.81 -1.35
ENGRO-CMAY ENGRO-CMAY 0 278.72 0.00 0.00 0.00 277.39 -1.33
ENGRO-MAYB ENGRO-MAYB 4012 276.51 276.70 280.10 273.50 275.51 -1.00
FABL-CJUL FABL-CJUL 0 17.41 0.00 0.00 0.00 17.39 -0.02
FABL-CJUN FABL-CJUN 0 17.23 0.00 0.00 0.00 17.20 -0.03
FABL-CMAY FABL-CMAY 0 17.08 0.00 0.00 0.00 17.05 -0.03
FABL-MAY FABL-MAY 33 17.00 17.06 17.19 17.02 17.13 0.13
FATIMA-CJUL FATIMA-CJUL 0 38.35 0.00 0.00 0.00 36.44 -1.91
FATIMA-CJUN FATIMA-CJUN 0 37.94 0.00 0.00 0.00 36.05 -1.89
FATIMA-CMAY FATIMA-CMAY 0 37.61 0.00 0.00 0.00 35.74 -1.87
FATIMA-MAY FATIMA-MAY 223 37.50 36.80 36.87 35.79 35.86 -1.64
FCCL-CJUL FCCL-CJUL 0 32.62 0.00 0.00 0.00 32.79 0.17
FCCL-CJUN FCCL-CJUN 0 32.27 0.00 0.00 0.00 32.44 0.17
FCCL-CMAY FCCL-CMAY 0 31.99 0.00 0.00 0.00 32.16 0.17
FCCL-MAY FCCL-MAY 1941 32.06 32.15 32.50 31.90 32.18 0.12
FFBL-CJUL FFBL-CJUL 0 49.02 0.00 0.00 0.00 48.96 -0.06
FFBL-CJUN FFBL-CJUN 0 48.50 0.00 0.00 0.00 48.44 -0.06
FFBL-CMAY FFBL-CMAY 0 48.08 0.00 0.00 0.00 48.02 -0.06
FFBL-MAY FFBL-MAY 15 48.50 48.25 48.40 47.80 47.80 -0.70
FFC-CJUL FFC-CJUL 0 143.33 0.00 0.00 0.00 142.08 -1.25
FFC-CJUN FFC-CJUN 0 141.79 0.00 0.00 0.00 140.56 -1.23
FFC-CMAY FFC-CMAY 0 140.56 0.00 0.00 0.00 139.34 -1.22
FFC-MAYB FFC-MAYB 16 140.79 139.80 139.80 139.40 139.40 -1.39
GATM-CJUL GATM-CJUL 0 50.36 0.00 0.00 0.00 49.69 -0.67
GATM-CJUN GATM-CJUN 0 49.82 0.00 0.00 0.00 49.16 -0.66
GATM-CMAY GATM-CMAY 0 49.39 0.00 0.00 0.00 48.73 -0.66
GATM-MAY GATM-MAY 63 49.60 49.00 49.35 48.80 48.90 -0.70
HUBC-CJUL HUBC-CJUL 0 95.78 0.00 0.00 0.00 95.11 -0.67
HUBC-CJUN HUBC-CJUN 0 94.75 0.00 0.00 0.00 94.10 -0.65
HUBC-CMAY HUBC-CMAY 0 93.93 0.00 0.00 0.00 93.28 -0.65
HUBC-MAY HUBC-MAY 12 93.75 0.00 93.75 93.75 93.75 0.00
KAPCO-CJUL KAPCO-CJUL 0 86.10 0.00 0.00 0.00 86.27 0.17
KAPCO-CJUN KAPCO-CJUN 0 85.18 0.00 0.00 0.00 85.34 0.16
KAPCO-CMAY KAPCO-CMAY 0 84.44 0.00 0.00 0.00 84.60 0.16
KAPCO-MAY KAPCO-MAY 0 84.47 0.00 0.00 0.00 84.63 0.16
KEL-CJUL KEL-CJUL 0 7.47 0.00 0.00 0.00 7.48 0.01
KEL-CJUN KEL-CJUN 0 7.39 0.00 0.00 0.00 7.40 0.01
KEL-CMAY KEL-CMAY 0 7.33 0.00 0.00 0.00 7.33 0.00
KEL-MAY KEL-MAY 443 7.34 7.40 7.42 7.33 7.34 0.00
LPCL-CJUL LPCL-CJUL 0 16.33 0.00 0.00 0.00 16.27 -0.06
LPCL-CJUN LPCL-CJUN 0 16.16 0.00 0.00 0.00 16.10 -0.06
LPCL-CMAY LPCL-CMAY 0 16.02 0.00 0.00 0.00 15.96 -0.06
LPCL-MAY LPCL-MAY 22 16.02 16.12 16.12 16.10 16.10 0.08
LUCK-CJUL LUCK-CJUL 0 456.27 0.00 0.00 0.00 453.95 -2.32
LUCK-CJUN LUCK-CJUN 0 451.38 0.00 0.00 0.00 449.09 -2.29
LUCK-CMAY LUCK-CMAY 0 447.47 0.00 0.00 0.00 445.20 -2.27
LUCK-MAY LUCK-MAY 272 447.71 447.99 449.35 442.56 445.01 -2.70
MLCF-CJUL MLCF-CJUL 0 63.30 0.00 0.00 0.00 63.40 0.10
MLCF-CJUN MLCF-CJUN 0 62.63 0.00 0.00 0.00 62.72 0.09
MLCF-CMAY MLCF-CMAY 0 62.08 0.00 0.00 0.00 62.17 0.09
MLCF-MAY MLCF-MAY 1444 62.05 62.00 62.60 61.81 62.32 0.27
NBP-CJUL NBP-CJUL 0 58.24 0.00 0.00 0.00 58.17 -0.07
NBP-CJUN NBP-CJUN 0 57.62 0.00 0.00 0.00 57.55 -0.07
NBP-CMAY NBP-CMAY 0 57.12 0.00 0.00 0.00 57.05 -0.07
NBP-MAY NBP-MAY 56 57.13 56.75 57.00 56.75 57.00 -0.13
NCL-CJUL NCL-CJUL 0 34.26 0.00 0.00 0.00 34.10 -0.16
NCL-CJUN NCL-CJUN 0 33.89 0.00 0.00 0.00 33.74 -0.15
NCL-CMAY NCL-CMAY 0 33.60 0.00 0.00 0.00 33.44 -0.16
NCL-MAYB NCL-MAYB 3 33.61 33.10 33.41 33.10 33.41 -0.20
NML-CJUL NML-CJUL 0 106.23 0.00 0.00 0.00 106.41 0.18
NML-CJUN NML-CJUN 0 105.09 0.00 0.00 0.00 105.27 0.18
NML-CMAY NML-CMAY 0 104.18 0.00 0.00 0.00 104.36 0.18
NML-MAY NML-MAY 76 104.14 104.00 105.75 103.50 104.28 0.14
OGDC-CJUL OGDC-CJUL 0 190.35 0.00 0.00 0.00 190.29 -0.06
OGDC-CJUN OGDC-CJUN 0 188.31 0.00 0.00 0.00 188.25 -0.06
OGDC-CMAY OGDC-CMAY 0 186.68 0.00 0.00 0.00 186.62 -0.06
OGDC-MAY OGDC-MAY 16 187.00 185.00 188.00 184.80 188.00 1.00
PAEL-CJUL PAEL-CJUL 0 63.01 0.00 0.00 0.00 63.13 0.12
PAEL-CJUN PAEL-CJUN 0 62.33 0.00 0.00 0.00 62.45 0.12
PAEL-CMAY PAEL-CMAY 0 61.79 0.00 0.00 0.00 61.91 0.12
PAEL-MAY PAEL-MAY 6037 61.87 62.01 62.40 61.65 61.96 0.09
PIOC-CJUL PIOC-CJUL 0 78.40 0.00 0.00 0.00 78.65 0.25
PIOC-CJUN PIOC-CJUN 0 77.56 0.00 0.00 0.00 77.80 0.24
PIOC-CMAY PIOC-CMAY 0 76.88 0.00 0.00 0.00 77.13 0.25
PIOC-MAY PIOC-MAY 82 77.46 77.00 77.50 76.60 77.36 -0.10
PKGP-CJUL PKGP-CJUL 0 29.22 0.00 0.00 0.00 28.73 -0.49
PKGP-CJUN PKGP-CJUN 0 28.91 0.00 0.00 0.00 28.42 -0.49
PKGP-CMAY PKGP-CMAY 0 28.66 0.00 0.00 0.00 28.18 -0.48
PKGP-MAY PKGP-MAY 0 28.67 0.00 0.00 0.00 28.19 -0.48
PPL-CJUL PPL-CJUL 0 175.46 0.00 0.00 0.00 173.95 -1.51
PPL-CJUN PPL-CJUN 0 173.58 0.00 0.00 0.00 172.09 -1.49
PPL-CMAY PPL-CMAY 0 172.07 0.00 0.00 0.00 170.60 -1.47
PPL-MAY PPL-MAY 56 172.42 171.70 171.70 170.00 170.73 -1.69
PSO-CJUL PSO-CJUL 0 370.20 0.00 0.00 0.00 369.04 -1.16
PSO-CJUN PSO-CJUN 0 366.23 0.00 0.00 0.00 365.09 -1.14
PSO-CMAY PSO-CMAY 0 363.06 0.00 0.00 0.00 361.93 -1.13
PSO-MAYB PSO-MAYB 237 363.06 362.70 364.50 360.50 362.31 -0.75
PTC-CJUL PTC-CJUL 0 21.13 0.00 0.00 0.00 21.02 -0.11
PTC-CJUN PTC-CJUN 0 20.90 0.00 0.00 0.00 20.79 -0.11
PTC-CMAY PTC-CMAY 0 20.72 0.00 0.00 0.00 20.61 -0.11
PTC-MAY PTC-MAY 394 20.73 20.90 20.90 20.55 20.60 -0.13
SEARL-CJUL SEARL-CJUL 0 257.72 0.00 0.00 0.00 260.69 2.97
SEARL-CJUN SEARL-CJUN 0 254.96 0.00 0.00 0.00 257.90 2.94
SEARL-CMAY SEARL-CMAY 0 252.75 0.00 0.00 0.00 255.67 2.92
SEARL-MAY SEARL-MAY 335 253.04 252.00 257.25 252.00 255.71 2.67
SNGP-CJUL SNGP-CJUL 0 22.87 0.00 0.00 0.00 22.93 0.06
SNGP-CJUN SNGP-CJUN 0 22.62 0.00 0.00 0.00 22.69 0.07
SNGP-CMAY SNGP-CMAY 0 22.43 0.00 0.00 0.00 22.49 0.06
SNGP-MAY SNGP-MAY 62 22.50 23.39 23.39 22.50 22.55 0.05
SSGC-CJUL SSGC-CJUL 0 36.29 0.00 0.00 0.00 36.67 0.38
SSGC-CJUN SSGC-CJUN 0 35.90 0.00 0.00 0.00 36.28 0.38
SSGC-CMAY SSGC-CMAY 0 35.59 0.00 0.00 0.00 35.96 0.37
SSGC-MAY SSGC-MAY 164 35.68 36.00 36.40 35.65 36.02 0.34
UBL-CJUL UBL-CJUL 0 169.42 0.00 0.00 0.00 168.21 -1.21
UBL-CJUN UBL-CJUN 0 167.60 0.00 0.00 0.00 166.41 -1.19
UBL-CMAY UBL-CMAY 0 166.15 0.00 0.00 0.00 164.96 -1.19
UBL-MAYB UBL-MAYB 35 166.00 165.00 166.00 164.35 164.79 -1.21

For more information, contact:
S. Munawar Ali
Senior Manager
Public Relations
Karachi Stock Exchange
Tel: (92-21) 111-001122
Fax: (92-21) 3241 0825, (92-21) 3241 5136
Email: info@kse.com.pk
Web: www.kse.com.pk