Sitio Web Rofex
           
        
           
            

  Series históricas desde 20/10/2014 hasta 21/10/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
20/10/2014ISR112014 Futuro 267,4267,4268,9268,952268,91.806 
20/10/2014ISR012015 Futuro      268,632 
20/10/2014ISR052015 Futuro 240,0239,8241,2241,0130241,0563 
20/10/2014TRI000000 Futuro      150,010 
20/10/2014TRI122014 Futuro 145,0145,0145,0145,03145,0418 
20/10/2014MAI000000 Futuro      115,04 
20/10/2014MAI102014 Futuro 115,0115,0115,0115,03115,01 
20/10/2014MAI122014 Futuro      123,050 
20/10/2014MAI012015 Futuro      123,015 
20/10/2014MAI042015 Futuro      127,014 
20/10/2014SOJ000000 Futuro      272,0  
20/10/2014SOF000000 Futuro      270,0362 
20/10/2014SOF102014 Futuro 269,0269,0269,0269,01270,08 
20/10/2014SOJ112014 Futuro 273,4273,4273,4273,48274,0  
20/10/2014SOF112014 Futuro 273,0273,0274,7273,663274,01.987 
20/10/2014SOF012015 Futuro 271,5271,5271,5271,58271,9110 
20/10/2014SOF052015 Futuro 239,8239,8241,0241,040241,01.054 
20/10/2014SOJ052015 Futuro 239,8239,8239,8239,88241,071 
20/10/2014SOY102014 Futuro      346,92.573 
20/10/2014SOY122014 Futuro      350,2750 
20/10/2014SOY042015 Futuro 358,6358,5358,8358,590356,7734 
20/10/2014SOY062015 Futuro      360,22.339 
20/10/2014CRN112014 Futuro 134,3134,3134,3134,3200136,91.990 
20/10/2014CRN022015 Futuro 142,0142,0143,0142,790142,7249 
20/10/2014CRN042015 Futuro 145,4145,4145,6145,690146,8352 
20/10/2014CRN062015 Futuro      149,080 
20/10/2014DLR102014 Futuro 8,49508,49508,50508,5030652378,5030775.173 
20/10/2014DLR112014 Futuro 8,64008,63808,65008,6420460578,6420630.733 
20/10/2014DLR122014 Futuro 8,84008,84008,85408,8530196948,8530753.118 
20/10/2014DLR012015 Futuro 9,07309,07309,08009,080025719,0800757.091 
20/10/2014DLR022015 Futuro 9,30009,29009,30009,290077149,2900664.186 
20/10/2014DLR032015 Futuro 9,53009,52509,53009,525021009,5230742.235 
20/10/2014DLR042015 Futuro 9,75009,74009,75009,740024609,7400245.948 
20/10/2014DLR052015 Futuro 10,020010,000010,045010,0450245210,039085.748 
20/10/2014DLR062015 Futuro 10,340010,320010,340010,320025010,320023.495 
20/10/2014DLR072015 Futuro      10,65005.735 
20/10/2014DLR082015 Futuro      10,94003.170 
20/10/2014DLR092015 Futuro      11,19903.240 
20/10/2014DLR102015 Futuro 11,525011,525011,525011,525010011,52502.475 
20/10/2014ECU102014 Futuro      10,8890200 
20/10/2014ORO112014 Futuro      1.245,60328 
20/10/2014ORO052015 Futuro      1.247,40221 
20/10/2014WTI112014 Futuro      81,96846 
20/10/2014WTI052015 Futuro      79,8457 
20/10/2014TVPP122014 Futuro 6,1306,1306,1306,1302006,1713.496 
20/10/2014TVPP052015 Futuro 6,8106,7606,8106,7602256,859225 
20/10/2014RO15102014 Futuro      1.255,78093 
20/10/2014RO15112014 Futuro 1.289,0001.288,0001.289,0001.288,000311.281,938163 
20/10/2014RO15022015 Futuro 1.380,0001.370,0001.380,0001.370,4502301.370,450230 
20/10/2014AA17102014 Futuro 1.150,0001.145,0001.150,2141.149,208121.152,525102 
20/10/2014AA17112014 Futuro 1.180,4391.180,4391.187,6461.187,64651.187,646193 
20/10/2014AA17022015 Futuro 1.262,0001.262,0001.270,0001.270,0003051.270,000431 
20/10/2014AY24022015 Futuro      1.286,752100 
20/10/2014AY24042015 Futuro      1.354,376150 
20/10/2014ISR112014 Put262     0,310 
20/10/2014ISR112014 Put270     2,920 
20/10/2014ISR112014 Put274     5,7  
20/10/2014ISR112014 Put278     9,210 
20/10/2014ISR112014 Put282     13,115 
20/10/2014ISR112014 Put290     21,11 
20/10/2014ISR112014 Put29829,529,529,529,55029,150 
20/10/2014ISR112014 Put302     33,127 
20/10/2014ISR112014 Put310     41,14 
20/10/2014ISR112014 Put314     45,112 
20/10/2014ISR112014 Put326     57,136 
20/10/2014ISR012015 Put258     4,47 
20/10/2014ISR012015 Put286     20,337 
20/10/2014ISR052015 Put226     5,518 
20/10/2014ISR052015 Put230     6,827 
20/10/2014ISR052015 Put234     8,433 
20/10/2014ISR052015 Put254     19,610 
20/10/2014ISR052015 Put258     22,430 
20/10/2014ISR052015 Put262     25,320 
20/10/2014ISR052015 Put266     28,520 
20/10/2014SOY102014 Put360     13,829 
20/10/2014SOY102014 Put367     20,3360 
20/10/2014SOY102014 Put375     28,160 
20/10/2014SOY102014 Put382     35,160 
20/10/2014SOY102014 Put389     42,1270 
20/10/2014SOY102014 Put397     50,110 
20/10/2014SOY102014 Put404     57,1178 
20/10/2014CRN112014 Put165     28,16 
20/10/2014CRN112014 Put169     32,1200 
20/10/2014CRN112014 Put177     40,1400 
20/10/2014CRN112014 Put185     48,1  
20/10/2014CRN042015 Put146     8,5200 
20/10/2014ISR112014 Call290     0,067 
20/10/2014ISR112014 Call294     0,082 
20/10/2014ISR112014 Call298      10 
20/10/2014ISR112014 Call302      37 
20/10/2014ISR112014 Call306      10 
20/10/2014ISR112014 Call310      59 
20/10/2014ISR112014 Call314      150 
20/10/2014ISR112014 Call318      27 
20/10/2014ISR112014 Call322      40 
20/10/2014ISR112014 Call326      10 
20/10/2014ISR112014 Call330      22 
20/10/2014ISR112014 Call334      21 
20/10/2014ISR112014 Call338      10 
20/10/2014ISR112014 Call342      20 
20/10/2014ISR112014 Call346      27 
20/10/2014ISR012015 Call304     0,710 
20/10/2014ISR052015 Call254     6,714 
20/10/2014ISR052015 Call258     5,55 
20/10/2014ISR052015 Call266     3,716 
20/10/2014ISR052015 Call286     1,27 
20/10/2014ISR052015 Call294     0,73 
20/10/2014ISR052015 Call298     0,616 
20/10/2014ISR052015 Call302     0,434 
20/10/2014ISR052015 Call310     0,334 
20/10/2014SOY102014 Call389     0,0140 
20/10/2014SOY102014 Call397     0,0196 
20/10/2014SOY102014 Call404      150 
20/10/2014SOY102014 Call412      100 
20/10/2014SOY102014 Call419        
20/10/2014SOY102014 Call426      180 
20/10/2014SOY102014 Call434      90 
20/10/2014SOY102014 Call441      496 
20/10/2014SOY102014 Call456      20 
20/10/2014SOY102014 Call478      1.300 
20/10/2014SOY102014 Call485      6 
20/10/2014SOY102014 Call492      200 
20/10/2014SOY102014 Call500      320 
20/10/2014SOY102014 Call514      780 
20/10/2014SOY102014 Call518      20 
20/10/2014SOY102014 Call522      80 
20/10/2014SOY102014 Call529      200 
20/10/2014SOY102014 Call536      1.294 
20/10/2014SOY042015 Call384     9,5100 
20/10/2014SOY042015 Call412     4,0200 
20/10/2014SOY062015 Call456     3,6100 
20/10/2014CRN112014 Call157      100 
20/10/2014CRN112014 Call169     0,01.000 
20/10/2014CRN112014 Call193      346 
20/10/2014CRN112014 Call197      200 
20/10/2014CRN112014 Call201      210 
20/10/2014CRN112014 Call205      600 
20/10/2014CRN112014 Call213      189 
20/10/2014CRN112014 Call217      200 
20/10/2014CRN112014 Call236      3.380 
20/10/2014CRN112014 Call248      40 
20/10/2014CRN042015 Call153     6,3100 
20/10/2014CRN042015 Call169     2,3100 
20/10/2014CRN062015 Call185     1,5400 
20/10/2014DLR102014 Call8,37     0,238118 
20/10/2014DLR102014 Call9,46     0,002118 
20/10/2014DLR112014 Call8,29     0,494172 
20/10/2014DLR112014 Call9,37     0,075172 
20/10/2014DLR122014 Call8,47     0,625171 
20/10/2014DLR122014 Call9,57     0,181171 
 
 
 
Ultimos Ajustes
 
DDF
20/10/2014
PosiciónAjusteVar. % 
DLR1020148,5030 0,09
DLR1120148,6420 0,02
DLR1220148,8530 0,02
DLR0120159,0800 0,00
DLR0220159,2900 0,11
DLR0320159,5230 0,07
DLR0420159,7400 0,33
DLR05201510,0390 0,09
DLR06201510,3200 0,28
DLR07201510,6500 0,27
DLR08201510,9400 0,26
DLR09201511,1990 0,45
DLR10201511,5250 0,48
 
 
DDA
20/10/2014
PosiciónAjusteVar. % 
ISR112014268,9 0,22
ISR052015241,0 0,41
SOF112014274,0 0,62
SOF052015241,0 0,74
SOY102014346,9 0,80
 
 

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