Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 21-05-2015

Karachi, May 21, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.38 0.00 0.00 0.00 45.30 -0.08
AICL-CJUN AICL-CJUN 0 44.90 0.00 0.00 0.00 44.81 -0.09
AICL-CMAY AICL-CMAY 0 44.51 0.00 0.00 0.00 44.43 -0.08
AICL-MAY AICL-MAY 147 44.51 45.00 45.00 44.15 44.43 -0.08
AKBL-CJUL AKBL-CJUL 0 20.95 0.00 0.00 0.00 20.93 -0.02
AKBL-CJUN AKBL-CJUN 0 20.72 0.00 0.00 0.00 20.70 -0.02
AKBL-CMAY AKBL-CMAY 0 20.54 0.00 0.00 0.00 20.52 -0.02
AKBL-MAY AKBL-MAY 2 20.50 20.50 20.50 20.50 20.50 0.00
ATRL-CJUL ATRL-CJUL 0 209.88 0.00 0.00 0.00 210.42 0.54
ATRL-CJUN ATRL-CJUN 0 207.63 0.00 0.00 0.00 208.18 0.55
ATRL-CMAY ATRL-CMAY 0 205.83 0.00 0.00 0.00 206.38 0.55
ATRL-MAY ATRL-MAY 436 206.21 207.50 207.85 205.12 206.47 0.26
BAFL-CJUL BAFL-CJUL 0 27.69 0.00 0.00 0.00 27.68 -0.01
BAFL-CJUN BAFL-CJUN 0 27.39 0.00 0.00 0.00 27.39 0.00
BAFL-CMAY BAFL-CMAY 0 27.15 0.00 0.00 0.00 27.15 0.00
BAFL-MAY BAFL-MAY 0 27.01 0.00 0.00 0.00 27.16 0.15
BAHL-CJUL BAHL-CJUL 0 45.87 0.00 0.00 0.00 45.96 0.09
BAHL-CJUN BAHL-CJUN 0 45.38 0.00 0.00 0.00 45.47 0.09
BAHL-CMAY BAHL-CMAY 0 44.99 0.00 0.00 0.00 45.08 0.09
BAHL-MAY BAHL-MAY 21 45.00 44.70 44.70 44.51 44.70 -0.30
BOP-CJUL BOP-CJUL 0 9.55 0.00 0.00 0.00 9.52 -0.03
BOP-CJUN BOP-CJUN 0 9.45 0.00 0.00 0.00 9.42 -0.03
BOP-CMAY BOP-CMAY 0 9.37 0.00 0.00 0.00 9.34 -0.03
BOP-MAY BOP-MAY 305 9.39 9.40 9.47 9.28 9.33 -0.06
CHCC-CJUL CHCC-CJUL 0 72.17 0.00 0.00 0.00 73.38 1.21
CHCC-CJUN CHCC-CJUN 0 71.40 0.00 0.00 0.00 72.59 1.19
CHCC-CMAY CHCC-CMAY 0 70.78 0.00 0.00 0.00 71.97 1.19
CHCC-MAY CHCC-MAY 91 70.98 71.50 72.15 71.40 71.40 0.42
DGKC-CJUL DGKC-CJUL 0 126.55 0.00 0.00 0.00 126.34 -0.21
DGKC-CJUN DGKC-CJUN 0 125.19 0.00 0.00 0.00 124.99 -0.20
DGKC-CMAY DGKC-CMAY 0 124.11 0.00 0.00 0.00 123.91 -0.20
DGKC-MAY DGKC-MAY 742 124.06 124.88 125.00 123.60 124.02 -0.04
EFERT-CJUL EFERT-CJUL 0 86.89 0.00 0.00 0.00 85.98 -0.91
EFERT-CJUN EFERT-CJUN 0 85.96 0.00 0.00 0.00 85.06 -0.90
EFERT-CMAY EFERT-CMAY 0 85.22 0.00 0.00 0.00 84.32 -0.90
EFERT-MAY EFERT-MAY 891 85.26 85.85 85.85 84.21 84.40 -0.86
EFOODS-CJUL EFOODS-CJUL 0 137.91 0.00 0.00 0.00 138.96 1.05
EFOODS-CJUN EFOODS-CJUN 0 136.43 0.00 0.00 0.00 137.47 1.04
EFOODS-CMAY EFOODS-CMAY 0 135.25 0.00 0.00 0.00 136.29 1.04
EFOODS-MAY EFOODS-MAY 597 135.15 135.75 136.93 135.01 136.21 1.06
ENGRO-CJUL ENGRO-CJUL 0 282.84 0.00 0.00 0.00 282.49 -0.35
ENGRO-CJUN ENGRO-CJUN 0 279.81 0.00 0.00 0.00 279.48 -0.33
ENGRO-CMAY ENGRO-CMAY 0 277.39 0.00 0.00 0.00 277.06 -0.33
ENGRO-MAYB ENGRO-MAYB 734 275.51 276.50 277.50 275.00 275.49 -0.02
FABL-CJUL FABL-CJUL 0 17.39 0.00 0.00 0.00 17.38 -0.01
FABL-CJUN FABL-CJUN 0 17.20 0.00 0.00 0.00 17.20 0.00
FABL-CMAY FABL-CMAY 0 17.05 0.00 0.00 0.00 17.05 0.00
FABL-MAY FABL-MAY 22 17.13 17.01 17.14 16.90 17.14 0.01
FATIMA-CJUL FATIMA-CJUL 0 36.44 0.00 0.00 0.00 36.23 -0.21
FATIMA-CJUN FATIMA-CJUN 0 36.05 0.00 0.00 0.00 35.85 -0.20
FATIMA-CMAY FATIMA-CMAY 0 35.74 0.00 0.00 0.00 35.54 -0.20
FATIMA-MAY FATIMA-MAY 23 35.86 35.80 35.90 35.15 35.56 -0.30
FCCL-CJUL FCCL-CJUL 0 32.79 0.00 0.00 0.00 32.78 -0.01
FCCL-CJUN FCCL-CJUN 0 32.44 0.00 0.00 0.00 32.43 -0.01
FCCL-CMAY FCCL-CMAY 0 32.16 0.00 0.00 0.00 32.15 -0.01
FCCL-MAY FCCL-MAY 879 32.18 32.39 32.49 32.07 32.19 0.01
FFBL-CJUL FFBL-CJUL 0 48.96 0.00 0.00 0.00 49.04 0.08
FFBL-CJUN FFBL-CJUN 0 48.44 0.00 0.00 0.00 48.51 0.07
FFBL-CMAY FFBL-CMAY 0 48.02 0.00 0.00 0.00 48.09 0.07
FFBL-MAY FFBL-MAY 11 47.80 45.41 47.90 45.41 47.80 0.00
FFC-CJUL FFC-CJUL 0 142.08 0.00 0.00 0.00 142.28 0.20
FFC-CJUN FFC-CJUN 0 140.56 0.00 0.00 0.00 140.76 0.20
FFC-CMAY FFC-CMAY 0 139.34 0.00 0.00 0.00 139.54 0.20
FFC-MAYB FFC-MAYB 10 139.40 139.00 139.50 139.00 139.18 -0.22
GATM-CJUL GATM-CJUL 0 49.69 0.00 0.00 0.00 49.20 -0.49
GATM-CJUN GATM-CJUN 0 49.16 0.00 0.00 0.00 48.68 -0.48
GATM-CMAY GATM-CMAY 0 48.73 0.00 0.00 0.00 48.26 -0.47
GATM-MAY GATM-MAY 34 48.90 48.30 48.50 48.30 48.50 -0.40
HUBC-CJUL HUBC-CJUL 0 95.11 0.00 0.00 0.00 95.02 -0.09
HUBC-CJUN HUBC-CJUN 0 94.10 0.00 0.00 0.00 94.00 -0.10
HUBC-CMAY HUBC-CMAY 0 93.28 0.00 0.00 0.00 93.19 -0.09
HUBC-MAY HUBC-MAY 0 93.75 0.00 0.00 0.00 93.22 -0.53
KAPCO-CJUL KAPCO-CJUL 0 86.27 0.00 0.00 0.00 86.34 0.07
KAPCO-CJUN KAPCO-CJUN 0 85.34 0.00 0.00 0.00 85.42 0.08
KAPCO-CMAY KAPCO-CMAY 0 84.60 0.00 0.00 0.00 84.68 0.08
KAPCO-MAY KAPCO-MAY 1 84.63 84.00 84.00 84.00 84.00 -0.63
KEL-CJUL KEL-CJUL 0 7.48 0.00 0.00 0.00 7.60 0.12
KEL-CJUN KEL-CJUN 0 7.40 0.00 0.00 0.00 7.52 0.12
KEL-CMAY KEL-CMAY 0 7.33 0.00 0.00 0.00 7.46 0.13
KEL-MAY KEL-MAY 488 7.34 7.37 7.48 7.37 7.43 0.09
LPCL-CJUL LPCL-CJUL 0 16.27 0.00 0.00 0.00 16.37 0.10
LPCL-CJUN LPCL-CJUN 0 16.10 0.00 0.00 0.00 16.19 0.09
LPCL-CMAY LPCL-CMAY 0 15.96 0.00 0.00 0.00 16.05 0.09
LPCL-MAY LPCL-MAY 20 16.10 16.10 16.10 16.10 16.10 0.00
LUCK-CJUL LUCK-CJUL 0 453.95 0.00 0.00 0.00 453.38 -0.57
LUCK-CJUN LUCK-CJUN 0 449.09 0.00 0.00 0.00 448.54 -0.55
LUCK-CMAY LUCK-CMAY 0 445.20 0.00 0.00 0.00 444.67 -0.53
LUCK-MAY LUCK-MAY 156 445.01 445.50 446.00 443.50 444.91 -0.10
MLCF-CJUL MLCF-CJUL 0 63.40 0.00 0.00 0.00 63.64 0.24
MLCF-CJUN MLCF-CJUN 0 62.72 0.00 0.00 0.00 62.96 0.24
MLCF-CMAY MLCF-CMAY 0 62.17 0.00 0.00 0.00 62.42 0.25
MLCF-MAY MLCF-MAY 669 62.32 62.60 62.60 62.20 62.49 0.17
NBP-CJUL NBP-CJUL 0 58.17 0.00 0.00 0.00 58.23 0.06
NBP-CJUN NBP-CJUN 0 57.55 0.00 0.00 0.00 57.61 0.06
NBP-CMAY NBP-CMAY 0 57.05 0.00 0.00 0.00 57.11 0.06
NBP-MAY NBP-MAY 181 57.00 57.29 57.29 56.90 56.97 -0.03
NCL-CJUL NCL-CJUL 0 34.10 0.00 0.00 0.00 33.71 -0.39
NCL-CJUN NCL-CJUN 0 33.74 0.00 0.00 0.00 33.35 -0.39
NCL-CMAY NCL-CMAY 0 33.44 0.00 0.00 0.00 33.06 -0.38
NCL-MAYB NCL-MAYB 1 33.41 33.00 33.00 33.00 33.00 -0.41
NML-CJUL NML-CJUL 0 106.41 0.00 0.00 0.00 107.22 0.81
NML-CJUN NML-CJUN 0 105.27 0.00 0.00 0.00 106.08 0.81
NML-CMAY NML-CMAY 0 104.36 0.00 0.00 0.00 105.16 0.80
NML-MAY NML-MAY 25 104.28 105.00 105.50 104.75 104.78 0.50
OGDC-CJUL OGDC-CJUL 0 190.29 0.00 0.00 0.00 188.17 -2.12
OGDC-CJUN OGDC-CJUN 0 188.25 0.00 0.00 0.00 186.16 -2.09
OGDC-CMAY OGDC-CMAY 0 186.62 0.00 0.00 0.00 184.55 -2.07
OGDC-MAY OGDC-MAY 7 188.00 186.09 186.09 185.00 185.64 -2.36
PAEL-CJUL PAEL-CJUL 0 63.13 0.00 0.00 0.00 63.31 0.18
PAEL-CJUN PAEL-CJUN 0 62.45 0.00 0.00 0.00 62.64 0.19
PAEL-CMAY PAEL-CMAY 0 61.91 0.00 0.00 0.00 62.10 0.19
PAEL-MAY PAEL-MAY 5712 61.96 62.19 62.49 61.65 62.15 0.19
PIOC-CJUL PIOC-CJUL 0 78.65 0.00 0.00 0.00 78.69 0.04
PIOC-CJUN PIOC-CJUN 0 77.80 0.00 0.00 0.00 77.85 0.05
PIOC-CMAY PIOC-CMAY 0 77.13 0.00 0.00 0.00 77.18 0.05
PIOC-MAY PIOC-MAY 77 77.36 77.75 77.75 77.11 77.41 0.05
PKGP-CJUL PKGP-CJUL 0 28.73 0.00 0.00 0.00 29.01 0.28
PKGP-CJUN PKGP-CJUN 0 28.42 0.00 0.00 0.00 28.70 0.28
PKGP-CMAY PKGP-CMAY 0 28.18 0.00 0.00 0.00 28.45 0.27
PKGP-MAY PKGP-MAY 0 28.19 0.00 0.00 0.00 28.46 0.27
PPL-CJUL PPL-CJUL 0 173.95 0.00 0.00 0.00 173.24 -0.71
PPL-CJUN PPL-CJUN 0 172.09 0.00 0.00 0.00 171.39 -0.70
PPL-CMAY PPL-CMAY 0 170.60 0.00 0.00 0.00 169.91 -0.69
PPL-MAY PPL-MAY 3 170.73 170.35 170.35 170.32 170.34 -0.39
PSO-CJUL PSO-CJUL 0 369.04 0.00 0.00 0.00 368.85 -0.19
PSO-CJUN PSO-CJUN 0 365.09 0.00 0.00 0.00 364.91 -0.18
PSO-CMAY PSO-CMAY 0 361.93 0.00 0.00 0.00 361.76 -0.17
PSO-MAYB PSO-MAYB 53 362.31 362.00 363.10 361.12 362.00 -0.31
PTC-CJUL PTC-CJUL 0 21.02 0.00 0.00 0.00 20.93 -0.09
PTC-CJUN PTC-CJUN 0 20.79 0.00 0.00 0.00 20.70 -0.09
PTC-CMAY PTC-CMAY 0 20.61 0.00 0.00 0.00 20.52 -0.09
PTC-MAY PTC-MAY 314 20.60 20.70 20.70 20.45 20.55 -0.05
SEARL-CJUL SEARL-CJUL 0 260.69 0.00 0.00 0.00 263.54 2.85
SEARL-CJUN SEARL-CJUN 0 257.90 0.00 0.00 0.00 260.72 2.82
SEARL-CMAY SEARL-CMAY 0 255.67 0.00 0.00 0.00 258.47 2.80
SEARL-MAY SEARL-MAY 329 255.71 256.50 260.01 255.00 258.85 3.14
SNGP-CJUL SNGP-CJUL 0 22.93 0.00 0.00 0.00 22.88 -0.05
SNGP-CJUN SNGP-CJUN 0 22.69 0.00 0.00 0.00 22.63 -0.06
SNGP-CMAY SNGP-CMAY 0 22.49 0.00 0.00 0.00 22.44 -0.05
SNGP-MAY SNGP-MAY 45 22.55 22.50 22.60 22.35 22.35 -0.20
SSGC-CJUL SSGC-CJUL 0 36.67 0.00 0.00 0.00 36.39 -0.28
SSGC-CJUN SSGC-CJUN 0 36.28 0.00 0.00 0.00 36.00 -0.28
SSGC-CMAY SSGC-CMAY 0 35.96 0.00 0.00 0.00 35.69 -0.27
SSGC-MAY SSGC-MAY 8 36.02 35.70 35.75 35.70 35.71 -0.31
UBL-CJUL UBL-CJUL 0 168.21 0.00 0.00 0.00 168.92 0.71
UBL-CJUN UBL-CJUN 0 166.41 0.00 0.00 0.00 167.11 0.70
UBL-CMAY UBL-CMAY 0 164.96 0.00 0.00 0.00 165.67 0.71
UBL-MAYB UBL-MAYB 2 164.79 165.86 165.86 165.86 165.86 1.07

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