Fecha    Seleccione una fecha                          
 
Cierre del día lunes, 15 de enero de 2018
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240220182.233,0002.248,4142.248,4142.253,0002.253,000472.253,0000,90 110-1
AY240420182.329,0002.349,0002.349,0002.349,0002.349,000412.349,0000,86   
AY240620182.336,0002.355,0002.355,0002.355,0002.355,000322.355,0000,81   
DLR01201818,926018,870018,870018,939018,921070.05718,9200-0,03 953.37511.069
DLR02201819,240019,275019,190019,290019,225036.30219,2250-0,08 679.121-2.049
DLR03201819,554019,550019,515019,553019,540041.26919,5400-0,07 518.13110.293
DLR04201819,915019,880019,880019,925019,910032.02719,9050-0,05 257.918 
DLR05201820,210020,230020,170020,230020,17007820,2000-0,05 249.3408
DLR06201820,525020,510020,510020,510020,51005720,5150-0,05 163.409 
DLR07201820,830020,750020,750020,930020,930014020,8250-0,02 267.136120
DLR08201821,1400     21,1350-0,02 75.661 
DLR09201821,5000     21,4650-0,16 38.992 
DLR10201821,8000     21,7650-0,16 7.736 
DLR11201822,0600     22,0250-0,16 4.152 
DLR12201822,3600     22,3250-0,16 47.000 
I.MERV03201833.47033.90033.59034.85034.8509.43934.8504,12 7.487531
I.MERV06201834.85035.15035.15036.33936.2202.21136.2203,93 1.617-794
LE35-012018974,400     974,4900,01 20 
LE63-012018955,850     955,750-0,01 70 
LE91-012018937,810     937,480-0,04 350 
LE28-022018979,655     979,655  100 
LE56-022018960,050     960,050  10 
ORO0120181.337,01.341,01.341,01.341,01.341,0501.341,00,30 463-10
ORO0320181.342,6     1.345,00,18 690 
ORO0520181.347,41.352,01.352,01.352,01.352,01001.349,50,16 2.713 
WTI01201864,2964,6864,6864,6864,683064,680,61 1.242-30
WTI03201863,8764,3564,2864,4564,4517264,450,91 8942
WTI05201863,3363,6063,6063,6063,60264,121,25 365 
NOVP02201833,900     33,400-1,48 256 
NOVP03201833,930     34,1000,50 16 
NOVP04201834,750     34,600-0,43 154 
NOVP06201835,000     35,000  8 
NOVD0220181,75     1,75    
ISR012018265,0266,0266,0266,0266,010266,00,38 2431
ISR052018260,6260,7260,7262,0262,078262,00,54 3.189-18
MAI000000150,0     149,5-0,33 8 
CRN022018136,0     136,0  1.759 
CRN042018139,7     139,7  2.567 
CRN062018143,6     143,6  795 
CRN082018146,2     146,2  1 
SOF000000265,0     264,5-0,19 132-3
SOJ000000266,0     264,5-0,56   
SOF012018265,0     264,5-0,19 5 
SOF042018256,5257,1257,1259,0259,016259,00,98 168
SOF052018258,0259,2259,2261,0261,0117261,01,16 2.512-5
SOF007D265,0     264,5-0,19   
SOY022018352,5     352,5  4.709 
SOY042018356,8     356,8  1.233 
SOY062018361,1     361,1  3.220 
SOY072018361,7     361,7  1 
SOY102018361,4     361,4  1 
TRI000000163,0     163,0  153-9


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR01201817,75     0,001-25,33200 
PutDLR01201818,00     0,005-18,413.000 
PutDLR01201818,50     0,053-7,58100 
PutDLR02201818,25     0,042-1,612.000 
PutDLR03201818,25     0,065-0,705.000 
PutDLR03201818,50     0,103-0,30250 
PutDLR03201818,75     0,1550,01200 
PutDLR03201819,00     0,2240,26300 
PutDLR03201819,25     0,3130,4540 
PutDLR03201819,50     0,4210,59360 
PutDLR03201819,75     0,5510,691.000 
PutDLR05201820,00     0,3750,5155 
PutDLR07201820,50     0,4160,0660 
PutI.MERV03201829.500     61-60,3420 
PutI.MERV03201830.000     91-58,0320 
PutI.MERV03201830.500     132-55,6940 
PutI.MERV03201831.000     187-53,3521 
PutISR052018254     4,2-11,03160 
PutISR052018258     5,7-9,9620 
PutISR0520182627,27,27,27,220  4220
PutISR052018266     9,9-8,0721 
PutCRN022018126     0,4-5,89  
PutCRN022018130     1,1-3,75  
PutCRN022018138     4,4-1,23  
PutCRN042018142     6,5-0,574.002 
PutCRN082018142     5,0-0,58800 
PutSOY022018316     0,1-11,09  
PutSOY022018323     0,3-8,36  
PutSOY022018338     2,0-4,07  
PutSOY042018338     4,0-1,54  
PutSOY042018345     6,1-1,1780 
PutSOY042018353     9,3-0,84  
PutSOY042018360     12,9-0,6240 
PutSOY062018330     5,5-0,992.000 
PutSOY102018353     15,2-0,302.000 
CallDLR01201818,50     0,469-2,07200 
CallDLR01201819,00     0,159-6,143.300 
CallDLR01201820,00     0,003-25,96150 
CallDLR02201819,25     0,308-3,762.050 
CallDLR03201819,00     0,741-1,64200 
CallDLR03201819,25     0,590-1,965.155 
CallDLR03201819,50     0,460-2,315 
CallDLR03201819,75     0,350-2,73555 
CallDLR03201820,00     0,260-3,19350 
CallI.MERV03201831.500     3.46643,70  
CallI.MERV03201832.0002.9902.9902.9942.99440  70 
CallI.MERV03201832.5002.5402.5402.8422.84245  42-45
CallI.MERV03201833.5001.9271.9272.0902.09055  5550
CallISR052018270     4,410,71280 
CallISR052018274     3,211,47100 
CallISR052018276     2,811,84400 
CallISR052018278     2,312,2242 
CallISR052018282     1,612,9630 
CallISR052018286     1,113,6880 
CallCRN022018142     1,2-3,64  
CallCRN022018146     0,5-5,4720 
CallCRN022018154     0,1-10,34  
CallCRN022018157     0,0-12,52  
CallCRN022018161     0,0-15,67  
CallCRN022018165     0,0-18,99  
CallCRN042018150     1,8-1,64780 
CallCRN042018154     1,1-2,1280 
CallCRN062018154     3,1-0,8340 
CallCRN062018157     2,4-0,98140 
CallSOY022018353     6,9-1,7445 
CallSOY022018360     4,1-2,70160 
CallSOY022018367     2,2-3,9430 
CallSOY022018375     1,0-5,72205 
CallSOY022018382     0,5-7,58340 
CallSOY022018389     0,2-9,704.250 
CallSOY022018397     0,1-12,41273 
CallSOY022018404     0,0-15,0020 
CallSOY022018419     0,0-21,20  
CallSOY022018426     0,0-24,59  
CallSOY042018367     6,9-1,09300 
CallSOY042018382     3,1-1,8384 
CallSOY042018389     2,0-2,25440 
CallSOY042018397     1,2-2,79230 
CallSOY042018404     0,7-3,312 
CallSOY062018404     4,4-1,17140 
CallSOY062018418     2,6-1,50240 
CallSOY062018440     1,0-2,10  
CallSOY072018397     4,7-0,8840 
CallSOY072018404     3,6-1,02  


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro783903.18915.945-18-90
Indice Soja Rosafé Futuro103002437.290130
Indice Soja Rosafé Put201002431.21520100
Indice Soja Rosafé Call  9324.660  
Trigo Futuro  1534.590-9-270
MaízFuturo  8240  
Soja Futuro1333.9902.66579.950  
Dólar USA A3500 Futuro179.9303.261.97119.441
Dólar USA A3500 Put 12.565 
Dólar USA A3500 Call 11.965 
OroFuturo1503.866-10
Petróleo Crudo WTIFuturo2042.501-28
Soja ChicagoFuturo  9.16445.820  
Soja ChicagoPut  4.12020.600  
Soja ChicagoCall  6.79933.995  
Maíz ChicagoFuturo  5.12225.610  
Maíz ChicagoPut  4.80224.010  
Maíz ChicagoCall  1.0605.300  
BONAR 2024Futuro120110-1
Indice MERVALFuturo11.6509.104-263
Indice MERVALPut 101 
Indice MERVALCall1401675
LEBAC ROFEXFuturo 550 
Indice NovilloFuturo  434434.000  
Indice Novillo DolarFuturo      
Total  192.435 4.780 3.341.834 703.225 19.138- 230
 
Ultimos Ajustes
 
DDF
15/01/2018
PosiciónAjusteVar. % 
DLR01201818,9200 0,03
DLR02201819,2250 0,08
DLR03201819,5400 0,07
DLR04201819,9050 0,05
DLR05201820,2000 0,05
DLR06201820,5150 0,05
DLR07201820,8250 0,02
DLR07201820,8250 0,02
DLR08201821,1350 0,02
DLR09201821,4650 0,16
DLR10201821,7650 0,16
DLR11201822,0250 0,16
DLR12201822,3250 0,16
 
 
DDA
15/01/2018
PosiciónAjusteVar. % 
SOF052018261,0 1,16
SOY022018352,5 0,00
SOY062018361,1 0,00
NOVP02201833,4 1,48
NOVP04201834,6 0,43
 
 

© 2018 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906