Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 30-09-2016

Karachi, September 30, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CNOV AICL-CNOV 0 55.57 0.00 55.46 0.00 55.46 -0.11
AICL-COCT AICL-COCT 0 55.14 0.00 55.03 0.00 55.03 -0.11
AICL-CSEP AICL-CSEP 0 54.71 0.00 54.60 0.00 54.60 -0.11
AICL-OCT AICL-OCT 16 53.50 54.50 54.60 54.00 54.00 0.50
AICL-SEP AICL-SEP 27 54.48 54.50 55.00 54.41 54.80 0.32
AKBL-CNOV AKBL-CNOV 0 20.02 0.00 20.22 0.00 20.22 0.20
AKBL-COCT AKBL-COCT 0 19.86 0.00 20.06 0.00 20.06 0.20
AKBL-CSEP AKBL-CSEP 0 19.71 0.00 19.90 0.00 19.90 0.19
AKBL-OCT AKBL-OCT 376 19.87 20.00 20.05 20.00 20.01 0.14
AKBL-SEP AKBL-SEP 280 19.90 19.85 19.85 19.75 19.85 -0.05
ASTL-CNOV ASTL-CNOV 0 71.74 0.00 72.39 0.00 72.39 0.65
ASTL-OCT ASTL-OCT 193 69.36 70.00 70.99 68.91 70.04 0.68
ASTL-SEP ASTL-SEP 257 70.60 71.00 71.20 70.27 71.09 0.49
ATRL-CNOV ATRL-CNOV 0 331.50 0.00 330.91 0.00 330.91 -0.59
ATRL-COCT ATRL-COCT 0 328.94 0.00 328.35 0.00 328.35 -0.59
ATRL-CSEP ATRL-CSEP 0 326.37 0.00 325.79 0.00 325.79 -0.58
ATRL-OCT ATRL-OCT 1259 328.46 330.00 330.79 327.21 327.71 -0.75
ATRL-SEP ATRL-SEP 1195 326.11 327.99 327.99 324.65 325.32 -0.79
BAFL-CNOV BAFL-CNOV 0 29.18 0.00 29.17 0.00 29.17 -0.01
BAFL-COCT BAFL-COCT 0 28.96 0.00 28.95 0.00 28.95 -0.01
BAFL-CSEP BAFL-CSEP 0 28.73 0.00 28.72 0.00 28.72 -0.01
BAFL-OCT BAFL-OCT 0 28.88 0.00 28.96 0.00 28.96 0.08
BAFL-SEP BAFL-SEP 26 29.00 28.67 28.70 28.56 28.57 -0.43
BAHL-CNOV BAHL-CNOV 0 45.20 0.00 45.67 0.00 45.67 0.47
BAHL-OCT BAHL-OCT 0 45.00 0.00 45.33 0.00 45.33 0.33
BAHL-SEP BAHL-SEP 0 44.51 0.00 44.98 0.00 44.98 0.47
BOP-CNOV BOP-CNOV 0 13.35 0.00 13.53 0.00 13.53 0.18
BOP-COCT BOP-COCT 0 13.24 0.00 13.42 0.00 13.42 0.18
BOP-CSEP BOP-CSEP 0 13.14 0.00 13.32 0.00 13.32 0.18
BOP-OCT BOP-OCT 20282 13.29 13.31 13.57 13.05 13.45 0.16
BOP-SEP BOP-SEP 7141 13.23 13.25 13.47 12.93 13.33 0.10
CHCC-CNOV CHCC-CNOV 0 130.81 0.00 130.65 0.00 130.65 -0.16
CHCC-COCT CHCC-COCT 0 129.79 0.00 129.64 0.00 129.64 -0.15
CHCC-CSEP CHCC-CSEP 0 128.78 0.00 128.62 0.00 128.62 -0.16
CHCC-OCT CHCC-OCT 311 128.50 127.00 129.00 127.00 127.39 -1.11
CHCC-SEP CHCC-SEP 216 128.38 123.50 129.19 123.50 128.67 0.29
DCL-COCT DCL-COCT 0 26.11 0.00 26.57 0.00 26.57 0.46
DCL-CSEP DCL-CSEP 0 25.91 0.00 26.36 0.00 26.36 0.45
DGKC-CNOV DGKC-CNOV 0 190.83 0.00 188.75 0.00 188.75 -2.08
DGKC-COCT DGKC-COCT 0 189.36 0.00 187.29 0.00 187.29 -2.07
DGKC-CSEP DGKC-CSEP 0 187.88 0.00 185.83 0.00 185.83 -2.05
DGKC-OCT DGKC-OCT 1441 183.21 184.99 185.00 181.10 181.41 -1.80
DGKC-SEP DGKC-SEP 1060 187.72 188.20 188.75 185.20 185.90 – 1.82
EFERT-CNOV EFERT-CNOV 0 62.69 0.00 62.61 0.00 62.61 -0.08
EFERT-COCT EFERT-COCT 0 62.21 0.00 62.13 0.00 62.13 -0.08
EFERT-CSEP EFERT-CSEP 0 61.72 0.00 61.64 0.00 61.64 -0.08
EFERT-OCT EFERT-OCT 3246 61.94 62.00 62.39 61.65 62.02 0.08
EFERT-SEP EFERT-SEP 3044 61.47 61.47 61.89 61.00 61.61 0.14
EFOODS-CNOV EFOODS-CNOV 0 141.54 0.00 148.57 0.00 148.57 7.03
EFOODS-COCT EFOODS-COCT 0 140.45 0.00 147.42 0.00 147.42 6.97
EFOODS-CSEP EFOODS-CSEP 0 139.35 0.00 146.27 0.00 146.27 6.92
EFOODS-OCT EFOODS-OCT 3767 140.26 140.65 147.27 139.63 147.27 7.01
EFOODS-SEP EFOODS-SEP 1291 139.31 139.55 146.27 138.72 146.27 6.96
ENGRO-CNOV ENGRO-CNOV 0 292.40 0.00 295.75 0.00 295.75 3.35
ENGRO-COCT ENGRO-COCT 0 290.13 0.00 293.46 0.00 293.46 3.33
ENGRO-CSEP ENGRO-CSEP 0 287.87 0.00 291.17 0.00 291.17 3.30
ENGRO-OCT ENGRO-OCT 4275 289.30 290.50 295.00 285.76 293.32 4.02
ENGRO-SEP ENGRO-SEP 2517 286.90 288.39 293.00 284.00 291.33 4.43
FABL-CNOV FABL-CNOV 0 15.94 0.00 16.08 0.00 16.08 0.14
FABL-COCT FABL-COCT 0 15.81 0.00 15.96 0.00 15.96 0.15
FABL-CSEP FABL-CSEP 0 15.69 0.00 15.84 0.00 15.84 0.15
FABL-OCT FABL-OCT 14 15.84 15.85 16.44 15.81 16.44 0.60
FABL-SEP FABL-SEP 26 15.71 15.70 15.70 15.65 15.66 -0.05
FATIMA-CNOV FATIMA-CNOV 0 34.57 0.00 35.20 0.00 35.20 0.63
FATIMA-COCT FATIMA-COCT 0 34.30 0.00 34.92 0.00 34.92 0.62
FATIMA-CSEP FATIMA-CSEP 0 34.03 0.00 34.65 0.00 34.65 0.62
FATIMA-OCT FATIMA-OCT 7501 34.26 34.24 35.55 34.00 34.31 0.05
FATIMA-SEP FATIMA-SEP 6916 34.05 34.00 34.20 33.65 33.78 -0.27
FCCL-CNOV FCCL-CNOV 0 35.98 0.00 35.81 0.00 35.81 -0.17
FCCL-COCT FCCL-COCT 0 35.70 0.00 35.54 0.00 35.54 -0.16
FCCL-CSEP FCCL-CSEP 0 35.42 0.00 35.26 0.00 35.26 -0.16
FCCL-OCT FCCL-OCT 659 35.65 35.80 35.99 35.45 35.56 -0.09
FCCL-SEP FCCL-SEP 869 35.50 35.43 35.70 35.20 35.35 -0.15
FFBL-CNOV FFBL-CNOV 0 52.47 0.00 52.17 0.00 52.17 -0.30
FFBL-COCT FFBL-COCT 0 52.07 0.00 51.77 0.00 51.77 -0.30
FFBL-CSEP FFBL-CSEP 0 51.66 0.00 51.37 0.00 51.37 -0.29
FFBL-OCT FFBL-OCT 482 51.79 52.36 52.37 51.70 51.75 -0.04
FFBL-SEP FFBL-SEP 491 51.32 51.80 52.02 51.12 51.33 0.01
FFC-CNOV FFC-CNOV 0 106.12 0.00 105.59 0.00 105.59 -0.53
FFC-COCT FFC-COCT 0 105.30 0.00 104.77 0.00 104.77 -0.53
FFC-CSEP FFC-CSEP 0 104.48 0.00 103.95 0.00 103.95 -0.53
FFC-OCT FFC-OCT 731 105.32 105.31 105.39 103.89 104.83 -0.49
FFC-SEP FFC-SEP 343 104.26 105.00 105.00 102.01 103.85 -0.41
HASCOL-CNOV HASCOL-CNOV 0 223.58 0.00 223.65 0.00 223.65 0.07
HASCOL-COCT HASCOL-COCT 0 221.85 0.00 221.92 0.00 221.92 0.07
HASCOL-CSEP HASCOL-CSEP 0 220.12 0.00 220.19 0.00 220.19 0.07
HASCOL-OCT HASCOL-OCT 523 218.41 219.45 220.65 218.00 218.68 0.27
HASCOL-SEP HASCOL-SEP 353 220.01 221.00 221.50 219.00 220.19 0.18
HBL-CNOV HBL-CNOV 0 222.98 0.00 224.22 0.00 224.22 1.24
HBL-COCT HBL-COCT 0 221.26 0.00 222.48 0.00 222.48 1.22
HBL-CSEP HBL-CSEP 0 219.53 0.00 220.75 0.00 220.75 1.22
HBL-OCT HBL-OCT 59 220.02 219.99 222.00 219.06 221.22 1.20
HBL-SEP HBL-SEP 121 219.13 219.75 221.10 219.25 221.00 1.87
HUBC-CNOV HUBC-CNOV 0 121.85 0.00 121.01 0.00 121.01 -0.84
HUBC-COCT HUBC-COCT 0 120.90 0.00 120.07 0.00 120.07 -0.83
HUBC-CSEP HUBC-CSEP 0 119.96 0.00 119.14 0.00 119.14 -0.82
HUBC-OCT HUBC-OCT 57 117.97 121.75 121.77 118.00 118.20 0.23
HUBC-SEP HUBC-SEP 25 119.10 118.91 120.95 118.75 118.76 -0.34
HUMNL-CNOV HUMNL-CNOV 0 12.00 0.00 12.30 0.00 12.30 0.30
HUMNL-CSEP HUMNL-CSEP 0 11.81 0.00 12.11 0.00 12.11 0.30
HUMNL-OCT HUMNL-OCT 400 12.08 12.00 12.25 12.00 12.20 0.12
HUMNL-SEP HUMNL-SEP 479 11.79 11.81 12.10 11.81 12.05 0.26
ISL-CNOV ISL-CNOV 0 61.40 0.00 61.69 0.00 61.69 0.29
ISL-COCT ISL-COCT 0 60.93 0.00 61.21 0.00 61.21 0.28
ISL-CSEP ISL-CSEP 0 60.45 0.00 60.73 0.00 60.73 0.28
ISL-OCT ISL-OCT 354 60.96 61.05 61.50 60.20 61.23 0.27
ISL-SEP ISL-SEP 258 60.51 60.10 61.00 60.10 60.56 0.05
KAPCO-CNOV KAPCO-CNOV 0 85.57 0.00 84.98 0.00 84.98 -0.59
KAPCO-OCT KAPCO-OCT 10 80.19 78.75 80.64 78.75 80.64 0.45
KAPCO-SEP KAPCO-SEP 11 84.27 84.00 84.00 83.95 83.95 -0.32
KEL-CNOV KEL-CNOV 0 9.14 0.00 9.35 0.00 9.35 0.21
KEL-COCT KEL-COCT 0 9.07 0.00 9.28 0.00 9.28 0.21
KEL-CSEP KEL-CSEP 0 9.00 0.00 9.21 0.00 9.21 0.21
KEL-OCT KEL-OCT 16201 9.05 8.86 9.45 8.86 9.27 0.22
KEL-SEP KEL-SEP 15298 8.96 8.98 9.34 8.98 9.21 0.25
MCB-CNOV MCB-CNOV 0 220.28 0.00 224.21 0.00 224.21 3.93
MCB-OCT MCB-OCT 252 217.95 219.95 223.00 219.90 222.15 4.20
MCB-SEP MCB-SEP 82 216.30 219.00 222.25 219.00 220.15 3.85
MLCF-CNOV MLCF-CNOV 0 98.71 0.00 97.28 0.00 97.28 -1.43
MLCF-COCT MLCF-COCT 0 97.94 0.00 96.53 0.00 96.53 -1.41
MLCF-CSEP MLCF-CSEP 0 97.18 0.00 95.77 0.00 95.77 -1.41
MLCF-OCT MLCF-OCT 1215 95.23 97.50 97.50 93.80 94.06 -1.17
MLCF-SEP MLCF-SEP 1191 97.19 96.99 97.50 95.01 95.71 -1.48
NBP-CNOV NBP-CNOV 0 74.25 0.00 74.34 0.00 74.34 0.09
NBP-OCT NBP-OCT 786 73.71 73.75 74.30 73.52 73.75 0.04
NBP-SEP NBP-SEP 1131 73.03 73.83 73.83 73.00 73.19 0.16
NCL-CNOV NCL-CNOV 0 45.43 0.00 46.57 0.00 46.57 1.14
NCL-COCT NCL-COCT 0 45.08 0.00 46.21 0.00 46.21 1.13
NCL-CSEP NCL-CSEP 0 44.73 0.00 45.85 0.00 45.85 1.12
NCL-OCT NCL-OCT 2063 45.08 45.20 46.50 44.46 45.98 0.90
NCL-SEP NCL-SEP 1164 44.74 44.70 46.34 43.45 45.81 1.07
NML-CNOV NML-CNOV 0 137.33 0.00 143.08 0.00 143.08 5.75
NML-COCT NML-COCT 0 136.26 0.00 141.97 0.00 141.97 5.71
NML-CSEP NML-CSEP 0 135.20 0.00 140.86 0.00 140.86 5.66
NML-OCT NML-OCT 1345 135.24 135.25 141.90 135.01 139.86 4.62
NML-SEP NML-SEP 409 135.10 135.35 141.85 134.50 139.40 4.30
OGDC-CNOV OGDC-CNOV 0 143.77 0.00 143.41 0.00 143.41 -0.36
OGDC-COCT OGDC-COCT 0 142.65 0.00 142.30 0.00 142.30 -0.35
OGDC-CSEP OGDC-CSEP 0 141.54 0.00 141.19 0.00 141.19 -0.35
OGDC-OCT OGDC-OCT 1052 140.50 140.70 141.20 139.80 140.07 -0.43
OGDC-SEP OGDC-SEP 398 141.46 141.50 141.85 140.66 141.03 -0.43
PAEL-CNOV PAEL-CNOV 0 71.75 0.00 71.86 0.00 71.86 0.11
PAEL-COCT PAEL-COCT 0 71.20 0.00 71.31 0.00 71.31 0.11
PAEL-CSEP PAEL-CSEP 0 70.64 0.00 70.75 0.00 70.75 0.11
PAEL-OCT PAEL-OCT 10955 71.27 71.35 72.00 70.70 71.23 -0.04
PAEL-SEP PAEL-SEP 6790 70.81 71.00 71.40 70.25 70.85 0.04
PIOC-CNOV PIOC-CNOV 0 107.58 0.00 107.32 0.00 107.32 -0.26
PIOC-COCT PIOC-COCT 0 106.74 0.00 106.49 0.00 106.49 -0.25
PIOC-CSEP PIOC-CSEP 0 105.91 0.00 105.66 0.00 105.66 -0.25
PIOC-OCT PIOC-OCT 235 106.29 106.00 107.48 105.00 107.23 0.94
PIOC-SEP PIOC-SEP 211 106.50 105.80 106.70 104.36 105.80 -0.70
POL-CNOV POL-CNOV 0 403.95 0.00 407.51 0.00 407.51 3.56
POL-OCT POL-OCT 174 400.06 398.11 405.01 398.11 402.31 2.25
POL-SEP POL-SEP 134 397.21 399.00 404.50 397.50 400.82 3.61
POWER-CNOV POWER-CNOV 0 11.28 0.00 11.28 0.00 11.28 0.00
POWER-COCT POWER-COCT 0 11.20 0.00 11.19 0.00 11.19 -0.01
POWER-CSEP POWER-CSEP 0 11.11 0.00 11.11 0.00 11.11 0.00
POWER-OCT POWER-OCT 2390 11.23 11.39 11.40 11.16 11.21 -0.02
POWER-SEP POWER-SEP 3507 11.12 11.24 11.25 11.05 11.10 -0.02
PPL-CNOV PPL-CNOV 0 165.83 0.00 166.20 0.00 166.20 0.37
PPL-COCT PPL-COCT 0 164.54 0.00 164.91 0.00 164.91 0.37
PPL-CSEP PPL-CSEP 0 163.26 0.00 163.62 0.00 163.62 0.36
PPL-OCT PPL-OCT 118 163.80 164.00 165.40 163.00 163.69 -0.11
PPL-SEP PPL-SEP 192 163.24 163.99 163.99 162.70 163.03 -0.21
PSO-CNOV PSO-CNOV 0 419.84 0.00 420.54 0.00 420.54 0.70
PSO-COCT PSO-COCT 0 416.59 0.00 417.28 0.00 417.28 0.69
PSO-CSEP PSO-CSEP 0 413.34 0.00 414.02 0.00 414.02 0.68
PSO-OCT PSO-OCT 636 408.90 410.50 410.95 407.16 409.41 0.51
PSO-SEP PSO-SEP 458 413.70 414.50 415.75 412.00 414.08 0.38
PTC-CNOV PTC-CNOV 0 18.45 0.00 18.56 0.00 18.56 0.11
PTC-COCT PTC-COCT 0 18.30 0.00 18.42 0.00 18.42 0.12
PTC-CSEP PTC-CSEP 0 18.16 0.00 18.27 0.00 18.27 0.11
PTC-OCT PTC-OCT 2478 18.20 18.32 18.52 18.20 18.33 0.13
PTC-SEP PTC-SEP 2774 18.09 18.11 18.49 18.07 18.31 0.22
QUICE-CNOV QUICE-CNOV 0 9.66 0.00 10.22 0.00 10.22 0.56
QUICE-OCT QUICE-OCT 7063 9.51 9.70 10.25 9.55 10.18 0.67
QUICE-SEP QUICE-SEP 3651 9.47 9.60 10.13 9.50 10.05 0.58
SEARL-COCT SEARL-COCT 0 572.54 0.00 577.85 0.00 577.85 5.31
SEARL-CSEP SEARL-CSEP 0 568.07 0.00 573.34 0.00 573.34 5.27
SNGP-COCT SNGP-COCT 0 50.36 0.00 50.50 0.00 50.50 0.14
SNGP-CSEP SNGP-CSEP 0 49.97 0.00 50.11 0.00 50.11 0.14
SSGC-COCT SSGC-COCT 0 40.36 0.00 40.85 0.00 40.85 0.49
SSGC-CSEP SSGC-CSEP 0 40.05 0.00 40.53 0.00 40.53 0.48
TPL-CNOV TPL-CNOV 0 14.00 0.00 14.16 0.00 14.16 0.16
TPL-COCT TPL-COCT 0 13.89 0.00 14.05 0.00 14.05 0.16
TPL-CSEP TPL-CSEP 0 13.78 0.00 13.94 0.00 13.94 0.16
TPL-OCT TPL-OCT 11859 13.62 13.85 14.15 13.70 13.85 0.23
TPL-SEP TPL-SEP 3228 13.67 13.90 14.25 13.90 13.92 0.25
TRG-CNOV TRG-CNOV 0 44.40 0.00 46.60 0.00 46.60 2.20
TRG-COCT TRG-COCT 0 44.05 0.00 46.24 0.00 46.24 2.19
TRG-CSEP TRG-CSEP 0 43.71 0.00 45.88 0.00 45.88 2.17
TRG-OCT TRG-OCT 35735 43.97 44.25 46.16 44.00 46.16 2.19
TRG-SEP TRG-SEP 13666 43.66 44.10 45.84 43.65 45.84 2.18
UBL-CNOV UBL-CNOV 0 202.63 0.00 201.85 0.00 201.85 -0.78
UBL-COCT UBL-COCT 0 201.06 0.00 200.29 0.00 200.29 -0.77
UBL-CSEP UBL-CSEP 0 199.49 0.00 198.72 0.00 198.72 -0.77
UBL-OCT UBL-OCT 139 200.00 202.94 202.94 198.51 199.38 -0.62
UBL-SEP UBL-SEP 179 199.50 199.00 199.30 195.50 198.32 -1.18

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