Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 27-09-2016

Karachi, September 27, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS

AICL-CNOV AICL-CNOV 0 53.42 0.00 53.60 0.00 53.60 0.18
AICL-COCT AICL-COCT 0 53.01 0.00 53.18 0.00 53.18 0.17
AICL-CSEP AICL-CSEP 0 52.59 0.00 52.77 0.00 52.77 0.18
AICL-OCT AICL-OCT 1545 52.10 51.60 51.60 51.55 51.59 -0.51
AICL-SEP AICL-SEP 1569 52.60 52.60 52.75 52.60 52.63 0.03
AKBL-CNOV AKBL-CNOV 0 20.38 0.00 20.28 0.00 20.28 -0.10
AKBL-COCT AKBL-COCT 0 20.23 0.00 20.12 0.00 20.12 -0.11
AKBL-CSEP AKBL-CSEP 0 20.07 0.00 19.96 0.00 19.96 -0.11
AKBL-OCT AKBL-OCT 121 20.23 20.30 20.30 20.12 20.12 -0.11
AKBL-SEP AKBL-SEP 3 20.03 20.21 20.21 20.15 20.15 0.12
ASTL-CNOV ASTL-CNOV 0 73.48 0.00 73.21 0.00 73.21 -0.27
ASTL-OCT ASTL-OCT 146 70.80 71.05 71.24 70.41 70.75 -0.05
ASTL-SEP ASTL-SEP 88 72.01 71.90 72.10 71.61 71.97 -0.04
ATRL-CNOV ATRL-CNOV 0 335.04 0.00 332.91 0.00 332.91 -2.13
ATRL-COCT ATRL-COCT 0 332.46 0.00 330.33 0.00 330.33 -2.13
ATRL-CSEP ATRL-CSEP 0 329.87 0.00 327.76 0.00 327.76 -2.11
ATRL-OCT ATRL-OCT 556 331.88 333.85 333.85 329.40 329.79 -2.09
ATRL-SEP ATRL-SEP 563 329.75 329.75 330.98 327.12 327.61 -2.14
BAFL-CNOV BAFL-CNOV 0 29.34 0.00 29.04 0.00 29.04 -0.30
BAFL-COCT BAFL-COCT 0 29.12 0.00 28.82 0.00 28.82 -0.30
BAFL-CSEP BAFL-CSEP 0 28.89 0.00 28.59 0.00 28.59 -0.30
BAFL-OCT BAFL-OCT 8 29.12 29.10 29.10 29.10 29.10 -0.02
BAFL-SEP BAFL-SEP 0 28.95 0.00 28.60 0.00 28.60 -0.35
BAHL-CNOV BAHL-CNOV 0 44.54 0.00 44.90 0.00 44.90 0.36
BAHL-OCT BAHL-OCT 0 44.21 0.00 44.57 0.00 44.57 0.36
BAHL-SEP BAHL-SEP 0 43.86 0.00 44.22 0.00 44.22 0.36
BOP-CNOV BOP-CNOV 0 12.62 0.00 13.29 0.00 13.29 0.67
BOP-COCT BOP-COCT 0 12.52 0.00 13.19 0.00 13.19 0.67
BOP-CSEP BOP-CSEP 0 12.43 0.00 13.08 0.00 13.08 0.65
BOP-OCT BOP-OCT 33293 12.41 12.80 13.41 12.59 13.17 0.76
BOP-SEP BOP-SEP 29323 12.41 12.75 13.41 12.51 13.07 0.66
CHCC-CNOV CHCC-CNOV 0 131.36 0.00 132.22 0.00 132.22 0.86
CHCC-COCT CHCC-COCT 0 130.34 0.00 131.20 0.00 131.20 0.86
CHCC-CSEP CHCC-CSEP 0 129.33 0.00 130.18 0.00 130.18 0.85
CHCC-OCT CHCC-OCT 47 128.24 128.30 129.40 128.30 129.04 0.80
CHCC-SEP CHCC-SEP 80 129.29 129.50 130.20 129.50 130.08 0.79
DCL-COCT DCL-COCT 0 28.63 0.00 27.32 0.00 27.32 -1.31
DCL-CSEP DCL-CSEP 0 28.41 0.00 27.11 0.00 27.11 -1.30
DGKC-CNOV DGKC-CNOV 0 193.95 0.00 193.57 0.00 193.57 -0.38
DGKC-COCT DGKC-COCT 0 192.45 0.00 192.07 0.00 192.07 -0.38
DGKC-CSEP DGKC-CSEP 0 190.96 0.00 190.57 0.00 190.57 -0.39
DGKC-OCT DGKC-OCT 1227 186.47 187.40 187.40 185.00 185.18 -1.29
DGKC-SEP DGKC-SEP 1604 191.03 191.50 192.00 189.98 190.40 -0.63
EFERT-CNOV EFERT-CNOV 0 64.39 0.00 63.41 0.00 63.41 -0.98
EFERT-COCT EFERT-COCT 0 63.90 0.00 62.92 0.00 62.92 -0.98
EFERT-CSEP EFERT-CSEP 0 63.40 0.00 62.43 0.00 62.43 -0.97
EFERT-OCT EFERT-OCT 1676 63.68 63.95 63.95 62.63 62.80 -0.88
EFERT-SEP EFERT-SEP 1125 63.26 63.10 63.10 62.12 62.36 -0.90
EFOODS-CNOV EFOODS-CNOV 0 145.60 0.00 144.41 0.00 144.41 -1.19
EFOODS-COCT EFOODS-COCT 0 144.47 0.00 143.30 0.00 143.30 -1.17
EFOODS-CSEP EFOODS-CSEP 0 143.35 0.00 142.18 0.00 142.18 -1.17
EFOODS-OCT EFOODS-OCT 329 144.31 144.00 144.00 142.00 143.03 -1.28
EFOODS-SEP EFOODS-SEP 250 143.17 143.30 143.50 141.50 141.69 -1.48
ENGRO-CNOV ENGRO-CNOV 0 299.76 0.00 297.13 0.00 297.13 -2.63
ENGRO-COCT ENGRO-COCT 0 297.45 0.00 294.84 0.00 294.84 -2.61
ENGRO-CSEP ENGRO-CSEP 0 295.13 0.00 292.54 0.00 292.54 -2.59
ENGRO-OCT ENGRO-OCT 1381 296.27 297.10 297.10 293.00 293.62 -2.65
ENGRO-SEP ENGRO-SEP 1589 294.43 294.50 295.65 291.25 292.39 -2.04
FABL-CNOV FABL-CNOV 0 16.07 0.00 16.00 0.00 16.00 -0.07
FABL-COCT FABL-COCT 0 15.95 0.00 15.87 0.00 15.87 -0.08
FABL-CSEP FABL-CSEP 0 15.82 0.00 15.75 0.00 15.75 -0.07
FABL-OCT FABL-OCT 58 16.25 15.95 16.30 15.90 15.98 -0.27
FABL-SEP FABL-SEP 8 15.94 16.00 16.00 15.90 15.99 0.05
FATIMA-CNOV FATIMA-CNOV 0 34.89 0.00 34.95 0.00 34.95 0.06
FATIMA-COCT FATIMA-COCT 0 34.62 0.00 34.68 0.00 34.68 0.06
FATIMA-CSEP FATIMA-CSEP 0 34.35 0.00 34.41 0.00 34.41 0.06
FATIMA-OCT FATIMA-OCT 3715 34.65 34.50 34.80 33.10 34.66 0.01
FATIMA-SEP FATIMA-SEP 125 34.36 32.70 34.50 32.70 34.45 0.09
FCCL-CNOV FCCL-CNOV 0 36.56 0.00 36.59 0.00 36.59 0.03
FCCL-COCT FCCL-COCT 0 36.28 0.00 36.30 0.00 36.30 0.02
FCCL-CSEP FCCL-CSEP 0 36.00 0.00 36.02 0.00 36.02 0.02
FCCL-OCT FCCL-OCT 3693 36.15 36.20 36.32 36.00 36.15 0.00
FCCL-SEP FCCL-SEP 3868 35.86 35.90 36.15 35.90 35.95 0.09
FFBL-CNOV FFBL-CNOV 0 53.36 0.00 52.60 0.00 52.60 -0.76
FFBL-COCT FFBL-COCT 0 52.95 0.00 52.19 0.00 52.19 -0.76
FFBL-CSEP FFBL-CSEP 0 52.53 0.00 51.79 0.00 51.79 -0.74
FFBL-OCT FFBL-OCT 493 52.94 53.00 53.00 52.12 52.18 -0.76
FFBL-SEP FFBL-SEP 493 52.45 52.20 52.20 51.75 51.75 -0.70
FFC-CNOV FFC-CNOV 0 106.78 0.00 106.35 0.00 106.35 -0.43
FFC-COCT FFC-COCT 0 105.96 0.00 105.53 0.00 105.53 -0.43
FFC-CSEP FFC-CSEP 0 105.14 0.00 104.71 0.00 104.71 -0.43
FFC-OCT FFC-OCT 238 105.93 106.00 106.00 105.45 105.63 -0.30
FFC-SEP FFC-SEP 48 105.00 104.90 105.61 104.75 104.75 -0.25
HASCOL-CNOV HASCOL-CNOV 0 228.58 0.00 227.13 0.00 227.13 -1.45
HASCOL-COCT HASCOL-COCT 0 226.82 0.00 225.38 0.00 225.38 -1.44
HASCOL-CSEP HASCOL-CSEP 0 225.05 0.00 223.62 0.00 223.62 -1.43
HASCOL-OCT HASCOL-OCT 140 223.77 223.00 224.85 221.00 221.36 -2.41
HASCOL-SEP HASCOL-SEP 119 224.26 224.87 226.50 222.25 223.80 -0.46
HBL-CNOV HBL-CNOV 0 223.06 0.00 221.33 0.00 221.33 -1.73
HBL-COCT HBL-COCT 0 221.34 0.00 219.62 0.00 219.62 -1.72
HBL-CSEP HBL-CSEP 0 219.62 0.00 217.90 0.00 217.90 -1.72
HBL-OCT HBL-OCT 34 220.71 221.97 221.97 219.05 219.07 -1.64
HBL-SEP HBL-SEP 24 219.89 219.99 220.56 217.50 217.81 -2.08
HUBC-CNOV HUBC-CNOV 0 122.05 0.00 122.43 0.00 122.43 0.38
HUBC-COCT HUBC-COCT 0 121.11 0.00 121.48 0.00 121.48 0.37
HUBC-CSEP HUBC-CSEP 0 120.17 0.00 120.54 0.00 120.54 0.37
HUBC-OCT HUBC-OCT 4 118.14 118.50 118.50 118.01 118.11 -0.03
HUBC-SEP HUBC-SEP 13 119.85 120.00 120.00 119.60 119.75 -0.10
HUMNL-CNOV HUMNL-CNOV 0 12.49 0.00 12.69 0.00 12.69 0.20
HUMNL-CSEP HUMNL-CSEP 0 12.30 0.00 12.49 0.00 12.49 0.19
HUMNL-OCT HUMNL-OCT 626 12.25 12.30 12.94 11.40 12.37 0.12
HUMNL-SEP HUMNL-SEP 676 12.25 12.50 12.84 12.00 12.33 0.08
ISL-CNOV ISL-CNOV 0 60.08 0.00 61.00 0.00 61.00 0.92
ISL-COCT ISL-COCT 0 59.62 0.00 60.53 0.00 60.53 0.91
ISL-CSEP ISL-CSEP 0 59.15 0.00 60.06 0.00 60.06 0.91
ISL-OCT ISL-OCT 551 59.44 60.00 60.70 59.42 60.45 1.01
ISL-SEP ISL-SEP 530 59.01 59.00 60.39 59.00 59.98 0.97
KAPCO-CNOV KAPCO-CNOV 0 86.46 0.00 86.65 0.00 86.65 0.19
KAPCO-OCT KAPCO-OCT 0 81.07 0.00 86.00 0.00 81.25 0.18
KAPCO-SEP KAPCO-SEP 0 85.15 0.00 85.33 0.00 85.33 0.18
KEL-CNOV KEL-CNOV 0 9.19 0.00 9.15 0.00 9.15 -0.04
KEL-COCT KEL-COCT 0 9.12 0.00 9.08 0.00 9.08 -0.04
KEL-CSEP KEL-CSEP 0 9.05 0.00 9.01 0.00 9.01 -0.04
KEL-OCT KEL-OCT 7611 9.15 9.10 9.15 9.02 9.05 -0.10
KEL-SEP KEL-SEP 7131 9.08 9.00 9.08 8.96 9.00 -0.08
MCB-CNOV MCB-CNOV 0 215.17 0.00 219.98 0.00 219.98 4.81
MCB-OCT MCB-OCT 264 213.56 212.50 221.50 212.50 217.50 3.94
MCB-SEP MCB-SEP 293 211.44 212.00 220.00 211.90 216.49 5.05
MLCF-CNOV MLCF-CNOV 0 99.72 0.00 99.77 0.00 99.77 0.05
MLCF-COCT MLCF-COCT 0 98.95 0.00 99.00 0.00 99.00 0.05
MLCF-CSEP MLCF-CSEP 0 98.18 0.00 98.23 0.00 98.23 0.05
MLCF-OCT MLCF-OCT 577 96.39 96.60 97.00 95.80 96.50 0.11
MLCF-SEP MLCF-SEP 771 98.34 99.15 99.15 97.70 98.19 -0.15
NBP-CNOV NBP-CNOV 0 75.72 0.00 75.72 0.00 75.72 0.00
NBP-OCT NBP-OCT 119 75.00 75.20 75.61 75.06 75.14 0.14
NBP-SEP NBP-SEP 336 74.54 74.90 75.15 74.50 74.59 0.05
NCL-CNOV NCL-CNOV 0 46.36 0.00 45.86 0.00 45.86 -0.50
NCL-COCT NCL-COCT 0 46.00 0.00 45.51 0.00 45.51 -0.49
NCL-CSEP NCL-CSEP 0 45.64 0.00 45.15 0.00 45.15 -0.49
NCL-OCT NCL-OCT 5292 45.63 46.10 46.80 45.54 45.62 -0.01
NCL-SEP NCL-SEP 6361 45.61 46.00 46.50 45.10 45.38 -0.23
NML-CNOV NML-CNOV 0 137.02 0.00 137.46 0.00 137.46 0.44
NML-COCT NML-COCT 0 135.97 0.00 136.39 0.00 136.39 0.42
NML-CSEP NML-CSEP 0 134.91 0.00 135.33 0.00 135.33 0.42
NML-OCT NML-OCT 2847 134.47 137.00 139.80 134.30 136.34 1.87
NML-SEP NML-SEP 2814 134.47 136.00 139.00 133.51 135.60 1.13
OGDC-CNOV OGDC-CNOV 0 141.82 0.00 141.76 0.00 141.76 -0.06
OGDC-COCT OGDC-COCT 0 140.73 0.00 140.66 0.00 140.66 -0.07
OGDC-CSEP OGDC-CSEP 0 139.64 0.00 139.57 0.00 139.57 -0.07
OGDC-OCT OGDC-OCT 164 138.50 139.01 139.15 138.11 138.32 -0.18
OGDC-SEP OGDC-SEP 102 139.65 139.75 140.10 139.40 139.69 0.04
PAEL-CNOV PAEL-CNOV 0 72.87 0.00 72.49 0.00 72.49 -0.38
PAEL-COCT PAEL-COCT 0 72.31 0.00 71.93 0.00 71.93 -0.38
PAEL-CSEP PAEL-CSEP 0 71.75 0.00 71.37 0.00 71.37 -0.38
PAEL-OCT PAEL-OCT 4711 72.08 71.95 72.43 71.70 71.78 -0.30
PAEL-SEP PAEL-SEP 5177 71.68 71.90 72.10 71.25 71.32 -0.36
PIOC-CNOV PIOC-CNOV 0 107.50 0.00 107.76 0.00 107.76 0.26
PIOC-COCT PIOC-COCT 0 106.67 0.00 106.92 0.00 106.92 0.25
PIOC-CSEP PIOC-CSEP 0 105.84 0.00 106.09 0.00 106.09 0.25
PIOC-OCT PIOC-OCT 83 106.72 106.00 108.50 106.00 107.00 0.28
PIOC-SEP PIOC-SEP 56 106.07 106.80 107.50 106.00 106.00 -0.07
POL-CNOV POL-CNOV 0 390.51 0.00 389.95 0.00 389.95 -0.56
POL-OCT POL-OCT 8 386.25 386.00 386.00 386.00 386.00 -0.25
POL-SEP POL-SEP 16 384.12 387.00 387.00 383.18 383.29 -0.83
POWER-CNOV POWER-CNOV 0 11.61 0.00 11.85 0.00 11.85 0.24
POWER-COCT POWER-COCT 0 11.52 0.00 11.75 0.00 11.75 0.23
POWER-CSEP POWER-CSEP 0 11.43 0.00 11.66 0.00 11.66 0.23
POWER-OCT POWER-OCT 749 11.51 11.53 11.95 11.46 11.70 0.19
POWER-SEP POWER-SEP 1147 11.43 11.50 11.84 11.41 11.68 0.25
PPL-CNOV PPL-CNOV 0 162.19 0.00 162.69 0.00 162.69 0.50
PPL-COCT PPL-COCT 0 160.93 0.00 161.43 0.00 161.43 0.50
PPL-CSEP PPL-CSEP 0 159.68 0.00 160.17 0.00 160.17 0.49
PPL-OCT PPL-OCT 16 159.13 159.99 160.60 159.90 160.55 1.42
PPL-SEP PPL-SEP 109 159.48 159.05 160.04 159.05 159.61 0.13
PSO-CNOV PSO-CNOV 0 417.77 0.00 420.43 0.00 420.43 2.66
PSO-COCT PSO-COCT 0 414.55 0.00 417.18 0.00 417.18 2.63
PSO-CSEP PSO-CSEP 0 411.33 0.00 413.92 0.00 413.92 2.59
PSO-OCT PSO-OCT 388 406.11 408.00 412.00 406.50 408.84 2.73
PSO-SEP PSO-SEP 611 410.77 413.50 416.01 411.11 413.73 2.96
PTC-CNOV PTC-CNOV 0 18.83 0.00 18.66 0.00 18.66 -0.17
PTC-COCT PTC-COCT 0 18.68 0.00 18.51 0.00 18.51 -0.17
PTC-CSEP PTC-CSEP 0 18.54 0.00 18.37 0.00 18.37 -0.17
PTC-OCT PTC-OCT 1514 18.67 19.49 19.49 18.35 18.42 -0.25
PTC-SEP PTC-SEP 2374 18.54 18.54 18.55 18.20 18.39 -0.15
QUICE-CNOV QUICE-CNOV 0 9.33 0.00 9.64 0.00 9.64 0.31
QUICE-OCT QUICE-OCT 2186 9.26 9.75 9.75 9.30 9.58 0.32
QUICE-SEP QUICE-SEP 2326 9.18 9.29 9.63 9.24 9.49 0.31
SEARL-COCT SEARL-COCT 0 586.00 0.00 595.12 0.00 595.12 9.12
SEARL-CSEP SEARL-CSEP 0 581.44 0.00 5 90.48 0.00 590.48 9.04
SNGP-COCT SNGP-COCT 0 50.47 0.00 50.99 0.00 50.99 0.52
SNGP-CSEP SNGP-CSEP 0 50.08 0.00 50.60 0.00 50.60 0.52
SSGC-COCT SSGC-COCT 0 38.90 0.00 39.14 0.00 39.14 0.24
SSGC-CSEP SSGC-CSEP 0 38.59 0.00 38.83 0.00 38.83 0.24
TPL-CNOV TPL-CNOV 0 13.41 0.00 13.25 0.00 13.25 -0.16
TPL-COCT TPL-COCT 0 13.30 0.00 13.15 0.00 13.15 -0.15
TPL-CSEP TPL-CSEP 0 13.20 0.00 13.04 0.00 13.04 -0.16
TPL-OCT TPL-OCT 2778 13.06 13.33 13.35 12.85 12.88 -0.18
TPL-SEP TPL-SEP 1739 13.19 13.33 13.45 13.00 13.00 -0.19
TRG-CNOV TRG-CNOV 0 40.76 0.00 42.78 0.00 42.78 2.02
TRG-COCT TRG-COCT 0 40.44 0.00 42.45 0.00 42.45 2.01
TRG-CSEP TRG-CSEP 0 40.13 0.00 42.12 0.00 42.12 1.99
TRG-OCT TRG-OCT 108 40.19 42.19 42.19 42.19 42.19 2.00
TRG-SEP TRG-SEP 2282 40.19 42.19 42.19 42.19 42.19 2.00
UBL-CNOV UBL-CNOV 0 204.14 0.00 204.12 0.00 204.12 -0.02
UBL-COCT UBL-COCT 0 202.57 0.00 202.54 0.00 202.54 -0.03
UBL-CSEP UBL-CSEP 0 200.99 0.00 200.97 0.00 200.97 -0.02
UBL-OCT UBL-OCT 52 201.40 201.49 201.50 200.51 201.17 -0.23
UBL-SEP UBL-SEP 91 200.42 199.11 201.49 199.10 201.49 1.07

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