Sitio Web Rofex
           
        
           
            

  Series históricas desde 19/09/2014 hasta 20/09/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
19/09/2014ISR092014 Futuro      266,0  
19/09/2014ISR112014 Futuro 265,0264,8265,2265,218265,21.791 
19/09/2014ISR012015 Futuro      266,738 
19/09/2014ISR052015 Futuro 240,8238,8241,0238,815238,5155 
19/09/2014TRI000000 Futuro      170,010 
19/09/2014TRI122014 Futuro 146,0146,0146,0146,06146,0231 
19/09/2014MAI000000 Futuro      110,041 
19/09/2014MAI092014 Futuro      110,0  
19/09/2014MAI122014 Futuro      111,050 
19/09/2014MAI042015 Futuro      116,54 
19/09/2014SOJ000000 Futuro      268,5  
19/09/2014SOF000000 Futuro      268,0752 
19/09/2014SOF092014 Futuro 267,0267,0268,0268,012268,072 
19/09/2014SOF102014 Futuro      268,010 
19/09/2014SOJ112014 Futuro 267,9267,9267,9267,98268,017 
19/09/2014SOF112014 Futuro 267,5267,1268,0267,6128267,82.411 
19/09/2014SOF012015 Futuro 267,5267,5267,8267,516267,534 
19/09/2014SOF052015 Futuro 242,5239,5242,5239,562239,7860 
19/09/2014SOJ052015 Futuro 242,5240,0242,5240,010240,032 
19/09/2014SOY102014 Futuro 354,5352,2354,5352,2218351,63.174 
19/09/2014SOY122014 Futuro      355,3230 
19/09/2014SOY042015 Futuro 362,7360,5362,7360,5186359,9513 
19/09/2014SOY062015 Futuro      362,8741 
19/09/2014CRN112014 Futuro      130,52.173 
19/09/2014CRN022015 Futuro      136,1290 
19/09/2014CRN042015 Futuro      139,4238 
19/09/2014DLR092014 Futuro 8,47008,46508,47008,4650362128,4650678.896 
19/09/2014DLR102014 Futuro 8,69008,65808,69008,6600310308,6600588.140 
19/09/2014DLR112014 Futuro 8,90008,87008,90008,8700230008,8700489.676 
19/09/2014DLR122014 Futuro 9,10509,08009,11009,085040139,0850723.350 
19/09/2014DLR012015 Futuro 9,31509,30009,33009,3200232249,3200734.994 
19/09/2014DLR022015 Futuro 9,51009,50009,51009,500055009,5000553.451 
19/09/2014DLR032015 Futuro 9,75009,75009,77009,755042909,7550704.658 
19/09/2014DLR042015 Futuro 10,050010,015010,050010,015060010,0150155.867 
19/09/2014DLR052015 Futuro 10,350010,350010,350010,3500100010,350064.295 
19/09/2014DLR062015 Futuro      10,700013.737 
19/09/2014DLR072015 Futuro      11,04003.896 
19/09/2014DLR082015 Futuro      11,3690970 
19/09/2014DLR092015 Futuro 11,750011,750011,750011,750010011,7500720 
19/09/2014DLR102015 Futuro      12,1540  
19/09/2014ECU092014 Futuro      10,853050 
19/09/2014ECU102014 Futuro 11,113011,113011,113011,11305011,113050 
19/09/2014ORO112014 Futuro 1.216,501.216,201.216,501.216,40101.216,40232 
19/09/2014ORO052015 Futuro      1.219,30211 
19/09/2014WTI112014 Futuro 90,8090,8090,9590,952891,01902 
19/09/2014WTI052015 Futuro 89,6689,6689,6689,662090,0227 
19/09/2014TVPP122014 Futuro 7,4507,4507,4507,450157,4503.746 
19/09/2014TVPP052015 Futuro      8,186300 
19/09/2014RO15102014 Futuro 1.325,5581.325,5581.325,5581.325,55851.325,302235 
19/09/2014RO15112014 Futuro 1.325,0001.325,0001.347,5791.344,7901001.344,780173 
19/09/2014AA17102014 Futuro 1.213,0341.213,0341.213,0341.213,03451.213,03471 
19/09/2014AA17112014 Futuro 1.238,2791.238,2791.238,2791.238,27951.238,27940 
19/09/2014AA17022015 Futuro 1.340,0001.340,0001.340,0001.340,000101.340,000125 
19/09/2014AY24042015 Futuro      1.420,000100 
19/09/2014ISR112014 Put262     3,55 
19/09/2014ISR112014 Put270     7,820 
19/09/2014ISR112014 Put274     10,62 
19/09/2014ISR112014 Put278     13,812 
19/09/2014ISR112014 Put282     17,419 
19/09/2014ISR112014 Put290     24,91 
19/09/2014ISR112014 Put298     32,8150 
19/09/2014ISR112014 Put302     36,827 
19/09/2014ISR112014 Put310     44,84 
19/09/2014ISR112014 Put314     48,812 
19/09/2014ISR112014 Put326     60,836 
19/09/2014ISR012015 Put286     22,037 
19/09/2014ISR052015 Put254     20,010 
19/09/2014ISR052015 Put258     23,030 
19/09/2014ISR052015 Put262     26,120 
19/09/2014ISR052015 Put266     29,420 
19/09/2014SOY102014 Put360     13,778 
19/09/2014SOY102014 Put367     18,7360 
19/09/2014SOY102014 Put375     25,260 
19/09/2014SOY102014 Put382     31,460 
19/09/2014SOY102014 Put389     37,9470 
19/09/2014SOY102014 Put397     45,660 
19/09/2014SOY102014 Put404     52,4178 
19/09/2014CRN112014 Put165     34,56 
19/09/2014CRN112014 Put169     38,5200 
19/09/2014CRN112014 Put177     46,5400 
19/09/2014CRN112014 Put185     54,5  
19/09/2014CRN042015 Put146     13,7200 
19/09/2014ISR112014 Call290     0,167 
19/09/2014ISR112014 Call294     0,182 
19/09/2014ISR112014 Call298     0,010 
19/09/2014ISR112014 Call302     0,037 
19/09/2014ISR112014 Call306     0,010 
19/09/2014ISR112014 Call310     0,059 
19/09/2014ISR112014 Call314     0,0150 
19/09/2014ISR112014 Call318     0,027 
19/09/2014ISR112014 Call322     0,040 
19/09/2014ISR112014 Call326     0,010 
19/09/2014ISR112014 Call330      22 
19/09/2014ISR112014 Call334      21 
19/09/2014ISR112014 Call338      10 
19/09/2014ISR112014 Call342      20 
19/09/2014ISR112014 Call346      27 
19/09/2014ISR012015 Call304     0,210 
19/09/2014ISR052015 Call286     0,87 
19/09/2014ISR052015 Call294     0,33 
19/09/2014ISR052015 Call298     0,216 
19/09/2014ISR052015 Call302     0,234 
19/09/2014ISR052015 Call310     0,134 
19/09/2014SOY102014 Call389     0,5140 
19/09/2014SOY102014 Call397     0,2196 
19/09/2014SOY102014 Call404     0,1150 
19/09/2014SOY102014 Call412     0,0100 
19/09/2014SOY102014 Call419     0,0  
19/09/2014SOY102014 Call426     0,0180 
19/09/2014SOY102014 Call434     0,090 
19/09/2014SOY102014 Call441     0,0496 
19/09/2014SOY102014 Call456     0,020 
19/09/2014SOY102014 Call478      1.300 
19/09/2014SOY102014 Call485      6 
19/09/2014SOY102014 Call492      200 
19/09/2014SOY102014 Call500      320 
19/09/2014SOY102014 Call514      780 
19/09/2014SOY102014 Call518      20 
19/09/2014SOY102014 Call522      80 
19/09/2014SOY102014 Call529      200 
19/09/2014SOY102014 Call536      1.294 
19/09/2014CRN112014 Call157      100 
19/09/2014CRN112014 Call169     0,01.000 
19/09/2014CRN112014 Call193     0,0346 
19/09/2014CRN112014 Call197     0,0200 
19/09/2014CRN112014 Call201     0,0210 
19/09/2014CRN112014 Call205      600 
19/09/2014CRN112014 Call213      189 
19/09/2014CRN112014 Call217      200 
19/09/2014CRN112014 Call236      3.380 
19/09/2014CRN112014 Call248      40 
19/09/2014CRN042015 Call169     2,060 
19/09/2014DLR092014 Call8,09     0,40338 
19/09/2014DLR092014 Call8,35     0,214204 
19/09/2014DLR092014 Call9,15     0,00738 
19/09/2014DLR092014 Call9,44     0,001204 
19/09/2014DLR102014 Call8,37     0,491118 
19/09/2014DLR102014 Call9,46     0,091118 
19/09/2014DLR112014 Call8,29     0,757172 
19/09/2014DLR112014 Call9,37     0,250172 
19/09/2014DLR122014 Call8,47     0,849171 
19/09/2014DLR122014 Call9,57     0,344171 
 
 
 
Ultimos Ajustes
 
DDF
19/09/2014
PosiciónAjusteVar. % 
DLR0920148,4650 0,02
DLR1020148,6600 0,08
DLR1120148,8700 0,06
DLR1220149,0850 0,17
DLR0120159,3200 0,11
DLR0220159,5000 0,05
DLR0320159,7550 0,05
DLR04201510,0150 0,15
DLR05201510,3500 0,00
DLR06201510,7000 0,00
DLR07201511,0400 0,00
DLR08201511,3690 0,00
DLR09201511,7500 0,14
DLR10201512,1540 0,00
 
 
DDA
19/09/2014
PosiciónAjusteVar. % 
ISR112014265,2 0,79
SOF112014267,8 0,82
SOF052015239,7 2,16
SOY102014351,6 1,51
CRN112014130,5 2,03
 
 

© 2014 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906