Sitio Web Rofex
           
        
           
            

  Series históricas desde 22/04/2014 hasta 23/04/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
22/04/2014ISR052014 Futuro 308,0305,8308,0308,052308,01.209 
22/04/2014ISR072014 Futuro 313,0313,0314,4314,49314,2106 
22/04/2014ISR112014 Futuro 312,5312,5314,0314,010314,0219 
22/04/2014TRI000000 Futuro      240,0180 
22/04/2014TRI042014 Futuro      240,0  
22/04/2014TRI052014 Futuro 242,0242,0242,0242,01242,047 
22/04/2014MAI000000 Futuro      182,0103 
22/04/2014MAI042014 Futuro 180,0180,0182,0182,042182,0154 
22/04/2014MAI052014 Futuro      170,020 
22/04/2014MAI062014 Futuro      163,0132 
22/04/2014MAI072014 Futuro      163,5141 
22/04/2014MAI082014 Futuro      165,010 
22/04/2014SOJ000000 Futuro      307,01 
22/04/2014SOF000000 Futuro      305,52.061 
22/04/2014SOF042014 Futuro 305,5305,5305,5305,510305,524 
22/04/2014SOJ052014 Futuro 305,0305,0306,5306,5113306,5641 
22/04/2014SOF052014 Futuro 307,4305,0307,4307,0401306,94.317 
22/04/2014SOF062014 Futuro      313,7100 
22/04/2014SOF072014 Futuro 316,1314,3316,1315,720315,7999 
22/04/2014SOF092014 Futuro 316,1314,7316,1315,228315,237 
22/04/2014SOF112014 Futuro 316,1315,0316,1315,717315,71.424 
22/04/2014SOF052015 Futuro      291,033 
22/04/2014SOY042014 Futuro 545,6543,6545,6543,968543,9766 
22/04/2014SOY062014 Futuro 547,5541,8547,5542,586542,22.283 
22/04/2014SOY082014 Futuro 473,5473,5473,5473,550470,6330 
22/04/2014SOY102014 Futuro 448,2447,8448,2447,828447,81.973 
22/04/2014CRN042014 Futuro      195,41.230 
22/04/2014CRN062014 Futuro      198,43.820 
22/04/2014CRN082014 Futuro      197,6251 
22/04/2014CRN112014 Futuro      196,3559 
22/04/2014DLR042014 Futuro 8,02508,02208,02808,02201179038,0220943.758 
22/04/2014DLR052014 Futuro 8,16608,16308,17808,1680671268,1680627.724 
22/04/2014DLR062014 Futuro 8,33808,33808,34808,3450141058,3380481.626 
22/04/2014DLR072014 Futuro 8,51508,51008,52008,5130166708,5130579.450 
22/04/2014DLR082014 Futuro 8,72008,72008,72508,720023748,7200218.038 
22/04/2014DLR092014 Futuro 8,96508,95008,96508,9500270328,9490190.743 
22/04/2014DLR102014 Futuro 9,17009,16209,17509,1620760159,1650219.496 
22/04/2014DLR112014 Futuro 9,42009,41009,42009,410050009,410060.188 
22/04/2014DLR122014 Futuro 9,65509,64009,65509,6500159359,6500103.417 
22/04/2014DLR012015 Futuro 9,92009,87009,92009,918031009,91805.100 
22/04/2014DLR022015 Futuro      10,1860  
22/04/2014DLR032015 Futuro      10,45605.100 
22/04/2014DLR042015 Futuro 10,650010,650010,650010,650050010,6500755 
22/04/2014DLR052015 Futuro      10,9200255 
22/04/2014DLR062015 Futuro      11,20006.017 
22/04/2014ORO062014 Futuro 1.284,601.281,401.284,601.281,40601.284,30816 
22/04/2014WTI052014 Futuro 101,70101,70101,70101,7010101,701.539 
22/04/2014TVPP052014 Futuro 5,1205,1205,1205,1202005,1202.830 
22/04/2014TVPP122014 Futuro 5,7205,7205,7435,7432505,7312.680 
22/04/2014RO15042014 Futuro      943,75012 
22/04/2014RO15052014 Futuro 967,533967,018967,533967,01810967,01810 
22/04/2014AA17042014 Futuro      885,1935 
22/04/2014AA17052014 Futuro      906,09220 
22/04/2014ISR052014 Put246      4 
22/04/2014ISR052014 Put250      7 
22/04/2014ISR052014 Put254      6 
22/04/2014ISR052014 Put258      50 
22/04/2014ISR052014 Put262      1 
22/04/2014ISR052014 Put266      3 
22/04/2014ISR052014 Put270      20 
22/04/2014ISR052014 Put274      112 
22/04/2014ISR052014 Put278      50 
22/04/2014ISR052014 Put282      130 
22/04/2014ISR052014 Put286      94 
22/04/2014ISR052014 Put290      40 
22/04/2014ISR052014 Put294      60 
22/04/2014ISR052014 Put298     0,072 
22/04/2014ISR052014 Put302     0,028 
22/04/2014ISR052014 Put306     0,54 
22/04/2014ISR052014 Put310     2,549 
22/04/2014ISR052014 Put314     6,0  
22/04/2014ISR072014 Put290     3,0100 
22/04/2014ISR072014 Put294     3,97 
22/04/2014ISR072014 Put310     9,53 
22/04/2014SOY042014 Put419      60 
22/04/2014SOY042014 Put441      60 
22/04/2014SOY042014 Put470      240 
22/04/2014SOY042014 Put478        
22/04/2014SOY062014 Put522     10,650 
22/04/2014CRN042014 Put165      1.634 
22/04/2014CRN042014 Put173      200 
22/04/2014CRN042014 Put185     0,03 
22/04/2014CRN062014 Put169     0,4200 
22/04/2014CRN062014 Put185     2,61 
22/04/2014ISR052014 Call286     22,020 
22/04/2014ISR052014 Call290     18,05 
22/04/2014ISR052014 Call294     14,05 
22/04/2014ISR052014 Call298     10,025 
22/04/2014ISR052014 Call302     6,096 
22/04/2014ISR052014 Call306     2,555 
22/04/2014ISR052014 Call310     0,5236 
22/04/2014ISR052014 Call3140,10,10,10,1100,067 
22/04/2014ISR052014 Call318     0,0248 
22/04/2014ISR052014 Call322      71 
22/04/2014ISR052014 Call326      24 
22/04/2014ISR052014 Call330      25 
22/04/2014ISR052014 Call334        
22/04/2014ISR072014 Call310     13,79 
22/04/2014ISR072014 Call318     9,820 
22/04/2014ISR072014 Call322     8,25 
22/04/2014ISR072014 Call326     6,85 
22/04/2014ISR072014 Call330     5,638 
22/04/2014ISR072014 Call346     2,47 
22/04/2014ISR112014 Call318     13,627 
22/04/2014ISR112014 Call346     5,027 
22/04/2014MAI072014 Call170     2,910 
22/04/2014SOY042014 Call500     43,960 
22/04/2014SOY042014 Call507     36,9100 
22/04/2014SOY042014 Call514     29,950 
22/04/2014SOY042014 Call536     9,7160 
22/04/2014SOY042014 Call544     4,715 
22/04/2014SOY042014 Call551     2,0532 
22/04/2014SOY042014 Call556     1,0  
22/04/2014SOY042014 Call558     0,7300 
22/04/2014SOY042014 Call565      12 
22/04/2014SOY062014 Call500     46,7120 
22/04/2014SOY062014 Call520     32,0720 
22/04/2014SOY062014 Call544     18,512 
22/04/2014SOY062014 Call566     10,1400 
22/04/2014SOY062014 Call5738,07,58,77,51508,2200 
22/04/2014SOY062014 Call581     6,42.000 
22/04/2014SOY102014 Call47815,515,515,515,56014,2182 
22/04/2014SOY102014 Call492     10,5200 
22/04/2014SOY102014 Call5009,39,39,39,3608,8180 
22/04/2014SOY102014 Call514     6,32 
22/04/2014SOY102014 Call529     4,4200 
22/04/2014CRN042014 Call181     14,4680 
22/04/2014CRN042014 Call189     6,6192 
22/04/2014CRN042014 Call197     1,31.089 
22/04/2014CRN042014 Call205     0,120 
22/04/2014CRN042014 Call213     0,0120 
22/04/2014CRN042014 Call220      180 
22/04/2014CRN062014 Call197     8,4100 
22/04/2014DLR042014 Call5,88     2,142352 
22/04/2014DLR042014 Call5,94     2,08272 
22/04/2014DLR042014 Call6,47     1,552352 
22/04/2014DLR042014 Call6,71     1,31272 
22/04/2014DLR052014 Call6,02     2,14820 
22/04/2014DLR052014 Call6,12     2,048376 
22/04/2014DLR052014 Call6,80     1,36820 
22/04/2014DLR052014 Call6,92     1,248376 
22/04/2014DLR062014 Call6,21     2,12878 
22/04/2014DLR062014 Call6,46     1,878224 
22/04/2014DLR062014 Call6,75     1,58880 
22/04/2014DLR062014 Call7,02     1,31878 
22/04/2014DLR062014 Call7,30     1,054224 
22/04/2014DLR062014 Call7,63     0,79980 
22/04/2014DLR072014 Call7,25     1,275259 
22/04/2014DLR072014 Call8,20     0,646259 
22/04/2014DLR082014 Call8,00     0,93686 
22/04/2014DLR082014 Call8,26     0,78737 
22/04/2014DLR082014 Call8,70     0,573185 
22/04/2014DLR082014 Call9,04     0,43986 
22/04/2014DLR082014 Call9,33     0,34537 
22/04/2014DLR082014 Call9,83     0,222185 
22/04/2014DLR092014 Call8,09     1,10438 
22/04/2014DLR092014 Call8,35     0,959204 
22/04/2014DLR092014 Call9,15     0,59538 
22/04/2014DLR092014 Call9,44     0,494204 
22/04/2014DLR102014 Call8,37     1,11792 
22/04/2014DLR102014 Call9,46     0,63092 
 
 
 
Ultimos Ajustes
 
DDF
23/04/2014
PosiciónAjusteVar. % 
DLR0420148,0140 0,10
DLR0520148,1550 0,16
DLR0620148,3250 0,16
DLR0720148,4970 0,19
DLR0820148,7100 0,12
DLR0920148,9250 0,27
DLR1020149,1500 0,16
DLR1120149,3900 0,21
DLR1220149,6450 0,05
DLR0120159,9100 0,08
DLR02201510,1780 0,08
DLR03201510,4480 0,08
DLR04201510,5800 0,66
DLR05201510,9200 0,00
DLR06201511,1600 0,36
 
 
DDA
22/04/2014
PosiciónAjusteVar. % 
ISR052014308,0 0,07
SOF052014306,9 0,03
SOJ052014306,5 0,16
SOF072014315,7 0,06
SOF112014315,7 0,10
 
 

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