Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 12-05-2015

Karachi, May 12, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CMAY AICL-CMAY 0 44.50 0.00 0.00 0.00 45.25 0.75
AICL-MAY AICL-MAY 273 44.45 45.00 45.49 44.00 45.33 0.88
AKBL-CJUL AKBL-CJUL 0 21.30 0.00 0.00 0.00 21.55 0.25
AKBL-CJUN AKBL-CJUN 0 21.06 0.00 0.00 0.00 21.32 0.26
AKBL-CMAY AKBL-CMAY 0 20.88 0.00 0.00 0.00 21.13 0.25
AKBL-MAY AKBL-MAY 131 20.93 21.00 21.20 20.90 20.98 0.05
ATRL-CJUL ATRL-CJUL 0 204.01 0.00 0.00 0.00 214.08 10.07
ATRL-CJUN ATRL-CJUN 0 201.78 0.00 0.00 0.00 211.76 9.98
ATRL-CMAY ATRL-CMAY 0 199.99 0.00 0.00 0.00 209.90 9.91
ATRL-MAY ATRL-MAY 463 198.91 199.50 208.85 199.50 208.85 9.94
BAFL-CJUL BAFL-CJUL 0 28.92 0.00 0.00 0.00 29.25 0.33
BAFL-CJUN BAFL-CJUN 0 28.60 0.00 0.00 0.00 28.94 0.34
BAFL-CMAY BAFL-CMAY 0 28.35 0.00 0.00 0.00 28.68 0.33
BAFL-MAY BAFL-MAY 61 27.82 28.80 28.80 28.10 28.72 0.90
BAHL-CJUL BAHL-CJUL 0 46.97 0.00 0.00 0.00 47.12 0.15
BAHL-CJUN BAHL-CJUN 0 46.46 0.00 0.00 0.00 46.61 0.15
BAHL-CMAY BAHL-CMAY 0 46.05 0.00 0.00 0.00 46.20 0.15
BAHL-MAY BAHL-MAY 0 46.06 0.00 0.00 0.00 46.22 0.16
BOP-CJUL BOP-CJUL 0 8.99 0.00 0.00 0.00 9.32 0.33
BOP-CJUN BOP-CJUN 0 8.89 0.00 0.00 0.00 9.22 0.33
BOP-CMAY BOP-CMAY 0 8.81 0.00 0.00 0.00 9.14 0.33
BOP-MAY BOP-MAY 2155 8.81 8.82 9.18 8.80 9.13 0.32
CHCC-CJUL CHCC-CJUL 0 71.77 0.00 0.00 0.00 75.27 3.50
CHCC-CJUN CHCC-CJUN 0 70.98 0.00 0.00 0.00 74.45 3.47
CHCC-CMAY CHCC-CMAY 0 70.36 0.00 0.00 0.00 73.80 3.44
CHCC-MAY CHCC-MAY 437 70.21 70.51 73.72 70.00 73.57 3.36
DGKC-CJUL DGKC-CJUL 0 127.47 0.00 0.00 0.00 132.28 4.81
DGKC-CJUN DGKC-CJUN 0 126.07 0.00 0.00 0.00 130.85 4.78
DGKC-CMAY DGKC-CMAY 0 124.96 0.00 0.00 0.00 129.70 4.74
DGKC-MAY DGKC-MAY 5752 124.96 125.00 130.45 123.56 129.60 4.64
EFERT-CJUL EFERT-CJUL 0 84.31 0.00 0.00 0.00 87.30 2.99
EFERT-CJUN EFERT-CJUN 0 83.39 0.00 0.00 0.00 86.35 2.96
EFERT-CMAY EFERT-CMAY 0 82.65 0.00 0.00 0.00 85.60 2.95
EFERT-MAY EFERT-MAY 5476 82.65 83.29 85.85 82.31 85.58 2.93
EFOODS-CJUL EFOODS-CJUL 0 141.36 0.00 0.00 0.00 144.10 2.74
EFOODS-CJUN EFOODS-CJUN 0 139.82 0.00 0.00 0.00 142.53 2.71
EFOODS-CMAY EFOODS-CMAY 0 138.58 0.00 0.00 0.00 141.28 2.70
EFOODS-MAY EFOODS-MAY 3071 138.66 138.00 143.00 133.15 141.44 2.78
ENGRO-CJUL ENGRO-CJUL 0 289.11 0.00 0.00 0.00 295.10 5.99
ENGRO-CJUN ENGRO-CJUN 0 285.95 0.00 0.00 0.00 291.90 5.95
ENGRO-CMAY ENGRO-CMAY 0 283.42 0.00 0.00 0.00 289.34 5.92
ENGRO-MAYB ENGRO-MAYB 8401 281.79 280.90 289.00 278.00 287.31 5.52
FABL-CJUL FABL-CJUL 0 17.48 0.00 0.00 0.00 17.56 0.08
FABL-CJUN FABL-CJUN 0 17.29 0.00 0.00 0.00 17.37 0.08
FABL-CMAY FABL-CMAY 0 17.13 0.00 0.00 0.00 17.22 0.09
FABL-MAY FABL-MAY 265 17.08 17.00 17.25 17.00 17.23 0.15
FATIMA-CJUL FATIMA-CJUL 0 37.12 0.00 0.00 0.00 37.25 0.13
FATIMA-CJUN FATIMA-CJUN 0 36.72 0.00 0.00 0.00 36.85 0.13
FATIMA-CMAY FATIMA-CMAY 0 36.39 0.00 0.00 0.00 36.53 0.14
FATIMA-MAY FATIMA-MAY 52 37.17 36.50 36.50 36.25 36.25 -0.92
FCCL-CJUL FCCL-CJUL 0 31.93 0.00 0.00 0.00 32.60 0.67
FCCL-CJUN FCCL-CJUN 0 31.58 0.00 0.00 0.00 32.24 0.66
FCCL-CMAY FCCL-CMAY 0 31.30 0.00 0.00 0.00 31.96 0.66
FCCL-MAY FCCL-MAY 5874 31.31 31.10 32.15 30.71 31.95 0.64
FFBL-CJUL FFBL-CJUL 0 49.01 0.00 0.00 0.00 48.98 -0.03
FFBL-CJUN FFBL-CJUN 0 48.47 0.00 0.00 0.00 48.45 -0.02
FFBL-CMAY FFBL-CMAY 0 48.04 0.00 0.00 0.00 48.02 -0.02
FFBL-MAY FFBL-MAY 20 47.75 47.75 48.25 47.75 47.95 0.20
FFC-CJUL FFC-CJUL 0 144.36 0.00 0.00 0.00 146.08 1.72
FFC-CJUN FFC-CJUN 0 142.78 0.00 0.00 0.00 144.49 1.71
FFC-CMAY FFC-CMAY 0 141.52 0.00 0.00 0.00 143.22 1.70
FFC-MAYB FFC-MAYB 24 137.48 138.97 139.20 138.00 139.00 1.52
GATM-CJUL GATM-CJUL 0 50.48 0.00 0.00 0.00 50.74 0.26
GATM-CJUN GATM-CJUN 0 49.93 0.00 0.00 0.00 50.19 0.26
GATM-CMAY GATM-CMAY 0 49.49 0.00 0.00 0.00 49.75 0.26
GATM-MAY GATM-MAY 23 49.55 49.50 49.70 48.83 49.67 0.12
HUBC-CJUL HUBC-CJUL 0 95.44 0.00 0.00 0.00 95.75 0.31
HUBC-CJUN HUBC-CJUN 0 94.39 0.00 0.00 0.00 94.71 0.32
HUBC-CMAY HUBC-CMAY 0 93.56 0.00 0.00 0.00 93.88 0.32
HUBC-MAY HUBC-MAY 11 93.71 92.10 93.10 92.10 92.69 -1.02
KAPCO-CJUL KAPCO-CJUL 0 85.80 0.00 0.00 0.00 88.20 2.40
KAPCO-CJUN KAPCO-CJUN 0 84.86 0.00 0.00 0.00 87.25 2.39
KAPCO-CMAY KAPCO-CMAY 0 84.11 0.00 0.00 0.00 86.48 2.37
KAPCO-MAY KAPCO-MAY 3 85.75 85.00 85.10 85.00 85.10 -0.65
KEL-CJUL KEL-CJUL 0 7.34 0.00 0.00 0.00 7.59 0.25
KEL-CJUN KEL-CJUN 0 7.26 0.00 0.00 0.00 7.51 0.25
KEL-CMAY KEL-CMAY 0 7.19 0.00 0.00 0.00 7.44 0.25
KEL-MAY KEL-MAY 1223 7.19 7.30 7.47 7.12 7.43 0.24
LPCL-CJUL LPCL-CJUL 0 15.93 0.00 0.00 0.00 16.23 0.30
LPCL-CJUN LPCL-CJUN 0 15.75 0.00 0.00 0.00 16.05 0.30
LPCL-CMAY LPCL-CMAY 0 15.61 0.00 0.00 0.00 15.91 0.30
LPCL-MAY LPCL-MAY 124 15.60 15.50 16.30 15.45 16.07 0.47
LUCK-CJUL LUCK-CJUL 0 464.18 0.00 0.00 0.00 471.52 7.34
LUCK-CJUN LUCK-CJUN 0 459.10 0.00 0.00 0.00 466.41 7.31
LUCK-CMAY LUCK-CMAY 0 455.04 0.00 0.00 0.00 462.32 7.28
LUCK-MAY LUCK-MAY 626 454.93 450.00 466.99 450.00 462.82 7.89
MLCF-CJUL MLCF-CJUL 0 60.15 0.00 0.00 0.00 62.86 2.71
MLCF-CJUN MLCF-CJUN 0 59.49 0.00 0.00 0.00 62.18 2.69
MLCF-CMAY MLCF-CMAY 0 58.97 0.00 0.00 0.00 61.63 2.66
MLCF-MAY MLCF-MAY 4952 58.98 58.16 61.92 58.00 61.68 2.70
NBP-CJUL NBP-CJUL 0 57.43 0.00 0.00 0.00 57.56 0.13
NBP-CJUN NBP-CJUN 0 56.80 0.00 0.00 0.00 56.94 0.14
NBP-CMAY NBP-CMAY 0 56.30 0.00 0.00 0.00 56.44 0.14
NBP-MAY NBP-MAY 117 56.13 56.50 56.80 56.05 56.47 0.34
NCL-CJUL NCL-CJUL 0 35.48 0.00 0.00 0.00 35.99 0.51
NCL-CJUN NCL-CJUN 0 35.09 0.00 0.00 0.00 35.60 0.51
NCL-CMAY NCL-CMAY 0 34.78 0.00 0.00 0.00 35.29 0.51
NCL-MAYB NCL-MAYB 14 34.71 34.71 35.74 34.53 35.30 0.59
NML-CJUL NML-CJUL 0 109.37 0.00 0.00 0.00 110.81 1.44
NML-CJUN NML-CJUN 0 108.18 0.00 0.00 0.00 109.61 1.43
NML-CMAY NML-CMAY 0 107.22 0.00 0.00 0.00 108.65 1.43
NML-MAY NML-MAY 297 106.67 108.00 108.99 105.10 108.85 2.18
OGDC-CJUL OGDC-CJUL 0 192.77 0.00 0.00 0.00 194.92 2.15
OGDC-CJUN OGDC-CJUN 0 190.66 0.00 0.00 0.00 192.81 2.15
OGDC-CMAY OGDC-CMAY 0 188.97 0.00 0.00 0.00 191.12 2.15
OGDC-MAY OGDC-MAY 84 186.23 189.00 191.75 187.10 191.75 5.52
PAEL-CJUL PAEL-CJUL 0 59.67 0.00 0.00 0.00 62.24 2.57
PAEL-CJUN PAEL-CJUN 0 59.02 0.00 0.00 0.00 61.57 2.55
PAEL-CMAY PAEL-CMAY 0 58.49 0.00 0.00 0.00 61.03 2.54
PAEL-MAY PAEL-MAY 35373 58.53 57.60 61.45 56.91 61.02 2.49
PIOC-CJUL PIOC-CJUL 0 77.45 0.00 0.00 0.00 80.94 3.49
PIOC-CJUN PIOC-CJUN 0 76.60 0.00 0.00 0.00 80.06 3.46
PIOC-CMAY PIOC-CMAY 0 75.92 0.00 0.00 0.00 79.36 3.44
PIOC-MAY PIOC-MAY 824 75.59 75.20 79.36 75.00 79.11 3.52
PKGP-CJUL PKGP-CJUL 0 29.52 0.00 0.00 0.00 30.30 0.78
PKGP-CJUN PKGP-CJUN 0 29.19 0.00 0.00 0.00 29.97 0.78
PKGP-CMAY PKGP-CMAY 0 28.94 0.00 0.00 0.00 29.71 0.77
PKGP-MAY PKGP-MAY 2 28.94 28.50 28.50 28.50 28.50 -0.44
PPL-CJUL PPL-CJUL 0 177.42 0.00 0.00 0.00 179.72 2.30
PPL-CJUN PPL-CJUN 0 175.48 0.00 0.00 0.00 177.77 2.29
PPL-CMAY PPL-CMAY 0 173.92 0.00 0.00 0.00 176.21 2.29
PPL-MAY PPL-MAY 123 173.26 175.00 177.50 172.02 176.88 3.62
PSO-CJUL PSO-CJUL 0 371.81 0.00 0.00 0.00 379.84 8.03
PSO-CJUN PSO-CJUN 0 367.74 0.00 0.00 0.00 375.72 7.98
PSO-CMAY PSO-CMAY 0 364.49 0.00 0.00 0.00 372.43 7.94
PSO-MAYB PSO-MAYB 409 358.88 361.80 368.40 358.50 367.22 8.34
PTC-CJUL PTC-CJUL 0 21.50 0.00 0.00 0.00 21.94 0.44
PTC-CJUN PTC-CJUN 0 21.27 0.00 0.00 0.00 21.70 0.43
PTC-CMAY PTC-CMAY 0 21.08 0.00 0.00 0.00 21.51 0.43
PTC-MAY PTC-MAY 939 21.10 21.16 21.62 20.70 21.52 0.42
SEARL-CJUL SEARL-CJUL 0 249.94 0.00 0.00 0.00 255.98 6.04
SEARL-CJUN SEARL-CJUN 0 247.20 0.00 0.00 0.00 253.21 6.01
SEARL-CMAY SEARL-CMAY 0 245.01 0.00 0.00 0.00 250.99 5.98
SEARL-MAY SEARL-MAY 437 244.87 242.00 252.00 242.00 251.27 6.40
SNGP-CJUL SNGP-CJUL 0 22.05 0.00 0.00 0.00 22.32 0.27
SNGP-CJUN SNGP-CJUN 0 21.80 0.00 0.00 0.00 22.08 0.28
SNGP-CMAY SNGP-CMAY 0 21.61 0.00 0.00 0.00 21.88 0.27
SNGP-MAY SNGP-MAY 17 21.80 21.99 22.17 21.50 21.80 0.00
SSGC-CJUL SSGC-CJUL 0 34.85 0.00 0.00 0.00 36.02 1.17
SSGC-CJUN SSGC-CJUN 0 34.47 0.00 0.00 0.00 35.63 1.16
SSGC-CMAY SSGC-CMAY 0 34.17 0.00 0.00 0.00 35.32 1.15
SSGC-MAY SSGC-MAY 334 34.17 34.75 35.50 34.55 35.46 1.29
UBL-CJUL UBL-CJUL 0 174.12 0.00 0.00 0.00 174.57 0.45
UBL-CJUN UBL-CJUN 0 172.22 0.00 0.00 0.00 172.68 0.46
UBL-CMAY UBL-CMAY 0 170.69 0.00 0.00 0.00 171.16 0.47
UBL-MAYB UBL-MAYB 237 168.48 168.01 169.50 163.20 168.65 0.17

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