Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 14-05-2015

Karachi, May 14, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.73 0.00 0.00 0.00 46.13 0.40
AICL-CJUN AICL-CJUN 0 45.24 0.00 0.00 0.00 45.63 0.39
AICL-CMAY AICL-CMAY 0 44.84 0.00 0.00 0.00 45.24 0.40
AICL-MAY AICL-MAY 137 44.79 44.80 45.50 44.80 45.33 0.54
AKBL-CJUL AKBL-CJUL 0 21.55 0.00 0.00 0.00 21.62 0.07
AKBL-CJUN AKBL-CJUN 0 21.32 0.00 0.00 0.00 21.39 0.07
AKBL-CMAY AKBL-CMAY 0 21.13 0.00 0.00 0.00 21.20 0.07
AKBL-MAY AKBL-MAY 10 21.18 20.50 21.25 20.50 21.18 0.00
ATRL-CJUL ATRL-CJUL 0 218.71 0.00 0.00 0.00 219.46 0.75
ATRL-CJUN ATRL-CJUN 0 216.35 0.00 0.00 0.00 217.11 0.76
ATRL-CMAY ATRL-CMAY 0 214.46 0.00 0.00 0.00 215.22 0.76
ATRL-MAY ATRL-MAY 2482 214.47 214.01 221.50 213.50 215.07 0.60
BAFL-CJUL BAFL-CJUL 0 29.35 0.00 0.00 0.00 29.23 -0.12
BAFL-CJUN BAFL-CJUN 0 29.04 0.00 0.00 0.00 28.92 -0.12
BAFL-CMAY BAFL-CMAY 0 28.78 0.00 0.00 0.00 28.67 -0.11
BAFL-MAY BAFL-MAY 51 28.80 28.65 28.65 28.65 28.65 -0.15
BAHL-CJUL BAHL-CJUL 0 46.65 0.00 0.00 0.00 46.56 -0.09
BAHL-CJUN BAHL-CJUN 0 46.15 0.00 0.00 0.00 46.06 -0.09
BAHL-CMAY BAHL-CMAY 0 45.74 0.00 0.00 0.00 45.66 -0.08
BAHL-MAY BAHL-MAY 0 46.00 0.00 0.00 0.00 45.67 -0.33
BOP-CJUL BOP-CJUL 0 9.23 0.00 0.00 0.00 9.50 0.27
BOP-CJUN BOP-CJUN 0 9.13 0.00 0.00 0.00 9.40 0.27
BOP-CMAY BOP-CMAY 0 9.05 0.00 0.00 0.00 9.32 0.27
BOP-MAY BOP-MAY 2977 9.03 9.10 9.45 9.07 9.33 0.30
CHCC-CJUL CHCC-CJUL 0 73.85 0.00 0.00 0.00 74.04 0.19
CHCC-CJUN CHCC-CJUN 0 73.06 0.00 0.00 0.00 73.24 0.18
CHCC-CMAY CHCC-CMAY 0 72.42 0.00 0.00 0.00 72.61 0.19
CHCC-MAY CHCC-MAY 142 72.63 72.70 73.60 71.75 72.50 -0.13
DGKC-CJUL DGKC-CJUL 0 129.33 0.00 0.00 0.00 130.56 1.23
DGKC-CJUN DGKC-CJUN 0 127.94 0.00 0.00 0.00 129.16 1.22
DGKC-CMAY DGKC-CMAY 0 126.82 0.00 0.00 0.00 128.04 1.22
DGKC-MAY DGKC-MAY 2595 126.79 126.51 128.80 126.51 128.16 1.37
EFERT-CJUL EFERT-CJUL 0 86.30 0.00 0.00 0.00 87.18 0.88
EFERT-CJUN EFERT-CJUN 0 85.37 0.00 0.00 0.00 86.24 0.87
EFERT-CMAY EFERT-CMAY 0 84.62 0.00 0.00 0.00 85.49 0.87
EFERT-MAY EFERT-MAY 1660 84.70 84.50 86.00 84.50 85.41 0.71
EFOODS-CJUL EFOODS-CJUL 0 142.54 0.00 0.00 0.00 144.00 1.46
EFOODS-CJUN EFOODS-CJUN 0 141.00 0.00 0.00 0.00 142.45 1.45
EFOODS-CMAY EFOODS-CMAY 0 139.77 0.00 0.00 0.00 141.22 1.45
EFOODS-MAY EFOODS-MAY 1281 139.82 141.00 142.80 140.45 141.40 1.58
ENGRO-CJUL ENGRO-CJUL 0 290.15 0.00 0.00 0.00 293.12 2.97
ENGRO-CJUN ENGRO-CJUN 0 287.02 0.00 0.00 0.00 289.97 2.95
ENGRO-CMAY ENGRO-CMAY 0 284.51 0.00 0.00 0.00 287.46 2.95
ENGRO-MAYB ENGRO-MAYB 4071 282.81 283.40 288.00 283.40 285.73 2.92
FABL-CJUL FABL-CJUL 0 17.33 0.00 0.00 0.00 17.42 0.09
FABL-CJUN FABL-CJUN 0 17.14 0.00 0.00 0.00 17.23 0.09
FABL-CMAY FABL-CMAY 0 16.99 0.00 0.00 0.00 17.08 0.09
FABL-MAY FABL-MAY 107 17.00 17.01 17.24 17.00 17.24 0.24
FATIMA-CJUL FATIMA-CJUL 0 37.70 0.00 0.00 0.00 38.50 0.80
FATIMA-CJUN FATIMA-CJUN 0 37.29 0.00 0.00 0.00 38.09 0.80
FATIMA-CMAY FATIMA-CMAY 0 36.97 0.00 0.00 0.00 37.76 0.79
FATIMA-MAY FATIMA-MAY 2 36.60 37.65 37.80 37.65 37.80 1.20
FCCL-CJUL FCCL-CJUL 0 32.22 0.00 0.00 0.00 32.97 0.75
FCCL-CJUN FCCL-CJUN 0 31.87 0.00 0.00 0.00 32.61 0.74
FCCL-CMAY FCCL-CMAY 0 31.59 0.00 0.00 0.00 32.33 0.74
FCCL-MAY FCCL-MAY 4547 31.62 31.78 32.57 31.75 32.35 0.73
FFBL-CJUL FFBL-CJUL 0 48.75 0.00 0.00 0.00 49.10 0.35
FFBL-CJUN FFBL-CJUN 0 48.23 0.00 0.00 0.00 48.57 0.34
FFBL-CMAY FFBL-CMAY 0 47.81 0.00 0.00 0.00 48.15 0.34
FFBL-MAY FFBL-MAY 123 47.96 48.10 48.50 48.00 48.06 0.10
FFC-CJUL FFC-CJUL 0 146.38 0.00 0.00 0.00 147.65 1.27
FFC-CJUN FFC-CJUN 0 144.80 0.00 0.00 0.00 146.06 1.26
FFC-CMAY FFC-CMAY 0 143.54 0.00 0.00 0.00 144.79 1.25
FFC-MAYB FFC-MAYB 136 139.90 140.25 142.50 140.25 141.03 1.13
GATM-CJUL GATM-CJUL 0 50.37 0.00 0.00 0.00 50.87 0.50
GATM-CJUN GATM-CJUN 0 49.83 0.00 0.00 0.00 50.32 0.49
GATM-CMAY GATM-CMAY 0 49.39 0.00 0.00 0.00 49.89 0.50
GATM-MAY GATM-MAY 58 49.41 50.45 50.45 49.45 50.03 0.62
HUBC-CJUL HUBC-CJUL 0 97.23 0.00 0.00 0.00 97.79 0.56
HUBC-CJUN HUBC-CJUN 0 96.18 0.00 0.00 0.00 96.74 0.56
HUBC-CMAY HUBC-CMAY 0 95.34 0.00 0.00 0.00 95.90 0.56
HUBC-MAY HUBC-MAY 3 94.60 97.05 97.05 97.01 97.01 2.41
KAPCO-CJUL KAPCO-CJUL 0 87.90 0.00 0.00 0.00 89.51 1.61
KAPCO-CJUN KAPCO-CJUN 0 86.95 0.00 0.00 0.00 88.55 1.60
KAPCO-CMAY KAPCO-CMAY 0 86.19 0.00 0.00 0.00 87.78 1.59
KAPCO-MAY KAPCO-MAY 1 86.22 87.00 87.00 87.00 87.00 0.78
KEL-CJUL KEL-CJUL 0 7.63 0.00 0.00 0.00 7.72 0.09
KEL-CJUN KEL-CJUN 0 7.55 0.00 0.00 0.00 7.64 0.09
KEL-CMAY KEL-CMAY 0 7.48 0.00 0.00 0.00 7.57 0.09
KEL-MAY KEL-MAY 1101 7.49 7.54 7.65 7.54 7.58 0.09
LPCL-CJUL LPCL-CJUL 0 16.11 0.00 0.00 0.00 16.40 0.29
LPCL-CJUN LPCL-CJUN 0 15.93 0.00 0.00 0.00 16.22 0.29
LPCL-CMAY LPCL-CMAY 0 15.79 0.00 0.00 0.00 16.08 0.29
LPCL-MAY LPCL-MAY 68 15.81 15.81 16.24 15.81 16.18 0.37
LUCK-CJUL LUCK-CJUL 0 467.48 0.00 0.00 0.00 467.08 -0.40
LUCK-CJUN LUCK-CJUN 0 462.43 0.00 0.00 0.00 462.06 -0.37
LUCK-CMAY LUCK-CMAY 0 458.39 0.00 0.00 0.00 458.05 -0.34
LUCK-MAY LUCK-MAY 170 459.33 461.38 463.15 456.66 458.83 -0.50
MLCF-CJUL MLCF-CJUL 0 63.58 0.00 0.00 0.00 64.84 1.26
MLCF-CJUN MLCF-CJUN 0 62.89 0.00 0.00 0.00 64.14 1.25
MLCF-CMAY MLCF-CMAY 0 62.34 0.00 0.00 0.00 63.59 1.25
MLCF-MAY MLCF-MAY 4689 62.34 62.50 64.19 62.50 63.59 1.25
NBP-CJUL NBP-CJUL 0 57.34 0.00 0.00 0.00 57.80 0.46
NBP-CJUN NBP-CJUN 0 56.72 0.00 0.00 0.00 57.18 0.46
NBP-CMAY NBP-CMAY 0 56.22 0.00 0.00 0.00 56.69 0.47
NBP-MAY NBP-MAY 186 56.17 56.10 56.95 56.10 56.64 0.47
NCL-CJUL NCL-CJUL 0 35.66 0.00 0.00 0.00 35.29 -0.37
NCL-CJUN NCL-CJUN 0 35.28 0.00 0.00 0.00 34.91 -0.37
NCL-CMAY NCL-CMAY 0 34.97 0.00 0.00 0.00 34.61 -0.36
NCL-MAYB NCL-MAYB 76 35.10 35.12 35.12 34.60 34.60 -0.50
NML-CJUL NML-CJUL 0 109.92 0.00 0.00 0.00 110.98 1.06
NML-CJUN NML-CJUN 0 108.74 0.00 0.00 0.00 109.79 1.05
NML-CMAY NML-CMAY 0 107.79 0.00 0.00 0.00 108.84 1.05
NML-MAY NML-MAY 67 107.55 108.00 109.95 108.00 108.85 1.30
OGDC-CJUL OGDC-CJUL 0 194.80 0.00 0.00 0.00 194.13 -0.67
OGDC-CJUN OGDC-CJUN 0 192.70 0.00 0.00 0.00 192.05 -0.65
OGDC-CMAY OGDC-CMAY 0 191.01 0.00 0.00 0.00 190.38 -0.63
OGDC-MAY OGDC-MAY 7 191.12 190.10 190.10 189.30 189.30 -1.82
PAEL-CJUL PAEL-CJUL 0 62.76 0.00 0.00 0.00 64.44 1.68
PAEL-CJUN PAEL-CJUN 0 62.08 0.00 0.00 0.00 63.75 1.67
PAEL-CMAY PAEL-CMAY 0 61.54 0.00 0.00 0.00 63.20 1.66
PAEL-MAY PAEL-MAY 21177 61.64 61.95 63.64 61.80 63.20 1.56
PIOC-CJUL PIOC-CJUL 0 78.80 0.00 0.00 0.00 80.31 1.51
PIOC-CJUN PIOC-CJUN 0 77.94 0.00 0.00 0.00 79.44 1.50
PIOC-CMAY PIOC-CMAY 0 77.26 0.00 0.00 0.00 78.75 1.49
PIOC-MAY PIOC-MAY 320 77.39 78.00 79.00 77.50 78.76 1.37
PKGP-CJUL PKGP-CJUL 0 31.35 0.00 0.00 0.00 30.77 -0.58
PKGP-CJUN PKGP-CJUN 0 31.02 0.00 0.00 0.00 30.44 -0.58
PKGP-CMAY PKGP-CMAY 0 30.74 0.00 0.00 0.00 30.17 -0.57
PKGP-MAY PKGP-MAY 32 30.75 0.00 30.75 30.75 30.75 0.00
PPL-CJUL PPL-CJUL 0 178.34 0.00 0.00 0.00 178.21 -0.13
PPL-CJUN PPL-CJUN 0 176.42 0.00 0.00 0.00 176.29 -0.13
PPL-CMAY PPL-CMAY 0 174.88 0.00 0.00 0.00 174.76 -0.12
PPL-MAY PPL-MAY 100 174.92 175.30 175.40 174.50 175.00 0.08
PSO-CJUL PSO-CJUL 0 381.96 0.00 0.00 0.00 379.02 -2.94
PSO-CJUN PSO-CJUN 0 377.83 0.00 0.00 0.00 374.95 -2.88
PSO-CMAY PSO-CMAY 0 374.53 0.00 0.00 0.00 371.70 -2.83
PSO-MAYB PSO-MAYB 366 368.97 370.50 374.35 370.05 372.03 3.06
PTC-CJUL PTC-CJUL 0 21.70 0.00 0.00 0.00 22.14 0.44
PTC-CJUN PTC-CJUN 0 21.46 0.00 0.00 0.00 21.91 0.45
PTC-CMAY PTC-CMAY 0 21.27 0.00 0.00 0.00 21.72 0.45
PTC-MAY PTC-MAY 484 21.23 21.50 21.80 21.50 21.75 0.52
SEARL-CJUL SEARL-CJUL 0 250.92 0.00 0.00 0.00 257.03 6.11
SEARL-CJUN SEARL-CJUN 0 248.20 0.00 0.00 0.00 254.27 6.07
SEARL-CMAY SEARL-CMAY 0 246.04 0.00 0.00 0.00 252.06 6.02
SEARL-MAY SEARL-MAY 506 246.13 247.50 255.00 247.50 252.21 6.08
SNGP-CJUL SNGP-CJUL 0 22.52 0.00 0.00 0.00 23.08 0.56
SNGP-CJUN SNGP-CJUN 0 22.27 0.00 0.00 0.00 22.84 0.57
SNGP-CMAY SNGP-CMAY 0 22.08 0.00 0.00 0.00 22.64 0.56
SNGP-MAY SNGP-MAY 46 22.20 22.25 23.00 22.25 22.75 0.55
SSGC-CJUL SSGC-CJUL 0 36.15 0.00 0.00 0.00 36.83 0.68
SSGC-CJUN SSGC-CJUN 0 35.76 0.00 0.00 0.00 36.43 0.67
SSGC-CMAY SSGC-CMAY 0 35.45 0.00 0.00 0.00 36.12 0.67
SSGC-MAY SSGC-MAY 66 35.50 35.99 36.35 35.99 36.25 0.75
UBL-CJUL UBL-CJUL 0 173.30 0.00 0.00 0.00 172.05 -1.25
UBL-CJUN UBL-CJUN 0 171.43 0.00 0.00 0.00 170.21 -1.22
UBL-CMAY UBL-CMAY 0 169.93 0.00 0.00 0.00 168.73 -1.20
UBL-MAYB UBL-MAYB 61 167.04 169.00 170.00 168.95 168.97 1.93

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