Future Quotes As of Tuesday, January 28, 2020

Symbol Open High Low Close Change TurnOver
KOHC-FEB 89.39 93.00 90.00 91.21 1.82 91,000
NRL-JAN 146.45 150.50 144.80 148.26 1.81 239,500
ISL-FEB 53.60 55.50 52.80 55.34 1.74 1,356,500
NRL-FEB 147.36 151.00 145.00 149.01 1.65 155,000
ATRL-JAN 117.18 119.60 116.30 118.72 1.54 730,500
ISL-JAN 53.36 54.99 52.52 54.76 1.40 936,500
HASCOL-JAN 24.28 25.61 24.70 25.61 1.33 12,856,000
HASCOL-FEB 24.28 25.61 25.00 25.61 1.33 11,083,000
ATRL-FEB 118.32 120.75 117.50 119.61 1.29 739,500
BAHL-JAN 81.06 83.80 80.90 82.35 1.29 96,000
EPCL-FEB 33.02 34.48 32.56 34.10 1.08 1,474,000
EPCL-JAN 32.72 34.11 32.25 33.80 1.08 1,168,500
KOHC-JAN 89.38 92.00 89.68 90.27 0.89 41,500
DOL-FEB 22.40 23.40 22.00 23.06 0.66 617,500
DOL-JAN 22.12 23.20 21.17 22.76 0.64 434,500
CHCC-FEB 58.93 60.98 58.10 59.46 0.53 1,748,500
CHCC-JAN 58.45 60.25 58.00 58.94 0.49 678,000
DGKC-FEB 78.80 79.98 78.00 79.15 0.35 2,759,500
MLCF-FEB 24.92 26.20 24.72 25.22 0.30 10,159,000
FFBL-JAN 20.57 21.00 20.40 20.82 0.25 1,814,500
DGKC-JAN 78.33 79.45 77.55 78.58 0.25 2,505,000
FFBL-FEB 20.77 21.20 20.56 21.01 0.24 1,345,500
FFL-JAN 13.07 13.50 12.83 13.31 0.24 4,656,000
FFL-FEB 13.21 13.65 12.92 13.45 0.24 5,580,500
FCEPL-JAN 76.76 77.11 76.25 77.00 0.24 69,000
GTYR-JAN 58.14 58.79 58.00 58.27 0.13 231,500
MLCF-JAN 24.89 25.94 24.55 25.01 0.12 12,871,500
ASTL-FEB 35.75 36.28 35.25 35.87 0.12 579,000
ASTL-JAN 35.75 36.25 35.01 35.85 0.10 869,500
LOTCHEM-FEB 14.26 14.60 14.30 14.35 0.09 1,295,500
LOTCHEM-JAN 14.17 14.30 14.10 14.25 0.08 1,169,500
PAEL-FEB 27.41 28.49 27.04 27.46 0.05 1,625,000
UNITY-FEB 14.30 14.50 14.11 14.32 0.02 8,701,500
UNITY-JAN 14.17 14.28 13.95 14.17 0.00 8,460,500
PAEL-JAN 27.20 27.52 26.78 27.20 0.00 2,445,000
SSGC-JAN 20.89 20.90 20.10 20.88 -0.01 862,500
KEL-JAN 4.35 4.38 4.30 4.31 -0.04 688,500
KEL-FEB 4.41 4.50 4.34 4.37 -0.04 515,500
HUBC-FEB 101.55 101.50 101.49 101.50 -0.05 14,000
MUGHAL-FEB 44.90 45.16 44.40 44.85 -0.05 126,000
NBP-FEB 45.01 45.00 44.05 44.95 -0.06 1,519,000
KAPCO-FEB 29.58 29.65 29.35 29.52 -0.06 41,500
BAFL-JAN 52.15 52.01 52.00 52.00 -0.15 5,000
TRG-FEB 27.53 27.69 27.00 27.38 -0.15 4,726,500
TRG-JAN 27.26 27.40 26.81 27.11 -0.15 4,284,000
BOP-FEB 13.82 13.70 13.56 13.64 -0.18 5,242,000
BOP-JAN 13.68 13.65 13.40 13.50 -0.18 5,901,500
NCL-JAN 46.33 46.20 45.51 46.12 -0.21 66,000
PIBTL-JAN 11.87 11.80 11.60 11.64 -0.23 3,383,000
GTYR-FEB 58.63 59.90 58.11 58.40 -0.23 329,000
FCEPL-FEB 77.73 77.99 75.75 77.50 -0.23 58,500
NCL-FEB 46.69 46.85 46.12 46.45 -0.24 126,000
PIBTL-FEB 12.01 12.00 11.75 11.76 -0.25 3,902,000
FCCL-JAN 17.28 17.25 16.91 16.99 -0.29 3,040,000
MUGHAL-JAN 44.61 44.90 44.00 44.31 -0.30 168,500
KAPCO-JAN 29.41 29.28 29.00 29.10 -0.31 127,000
GATM-FEB 46.00 45.70 45.65 45.68 -0.32 5,000
FCCL-FEB 17.42 17.36 17.05 17.09 -0.33 2,644,500
SSGC-FEB 21.51 21.19 20.90 21.09 -0.42 856,000
NBP-JAN 44.78 44.50 44.21 44.33 -0.45 1,542,500
GATM-JAN 45.95 45.44 45.44 45.44 -0.51 1,500
HUBC-JAN 100.74 100.50 100.00 100.14 -0.60 24,500
PIOC-JAN 32.05 31.93 31.26 31.33 -0.72 944,500
EFERT-JAN 69.00 68.44 67.60 68.28 -0.72 63,500
PIOC-FEB 32.37 32.30 31.47 31.55 -0.82 2,568,000
SEARL-FEB 192.75 193.00 191.00 191.92 -0.83 201,500
NETSOL-FEB 68.13 67.35 67.25 67.28 -0.85 1,500
PSO-FEB 215.17 215.00 213.49 214.28 -0.89 339,500
PSO-JAN 213.15 213.15 211.25 212.24 -0.91 532,000
SEARL-JAN 190.92 191.40 189.00 190.01 -0.91 194,000
EFERT-FEB 69.88 69.88 68.36 68.88 -1.00 67,000
PPL-FEB 149.54 149.00 148.15 148.47 -1.07 98,500
FFC-JAN 107.58 107.00 106.31 106.50 -1.08 31,000
INIL-JAN 110.72 110.10 107.83 109.60 -1.12 710,500
FFC-FEB 109.00 108.00 107.80 107.80 -1.20 10,500
OGDC-JAN 141.46 141.25 139.20 140.23 -1.23 680,500
PPL-JAN 148.37 147.50 145.00 147.11 -1.26 170,500
UBL-JAN 179.00 178.80 175.50 177.68 -1.32 6,000
OGDC-FEB 142.89 142.50 140.20 141.54 -1.35 678,000
INIL-FEB 110.70 110.40 108.06 109.35 -1.35 603,000
ENGRO-JAN 343.59 343.59 340.52 342.05 -1.54 31,500
NML-JAN 115.19 116.60 113.05 113.60 -1.59 119,500
NML-FEB 116.50 116.40 114.25 114.80 -1.70 135,500
MEBL-JAN 105.00 103.50 101.00 103.25 -1.75 41,000
ENGRO-FEB 345.97 345.00 341.50 344.00 -1.97 9,500
POL-JAN 438.05 437.00 434.20 435.80 -2.25 5,000
MCB-JAN 223.99 221.50 221.50 221.50 -2.49 2,000
POL-FEB 442.52 440.00 440.00 440.00 -2.52 1,000
HBL-FEB 172.00 170.10 169.00 169.40 -2.60 35,500
HBL-JAN 171.00 169.50 166.65 168.21 -2.79 67,500
LUCK-JAN 493.12 497.50 487.55 490.15 -2.97 407,500
MCB-FEB 227.01 222.00 221.00 222.00 -5.01 5,000
LUCK-FEB 497.24 498.35 490.00 491.29 -5.95 464,000