Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 21 de septiembre de 2018
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY241020184.160,000     4.096,120-1,54 1 
DLR09201838,500037,900037,200038,000037,2000213.94037,2000-3,38 1.216.4698.027
DLR10201839,900039,000038,340039,300038,7150212.09338,5000-3,51 831.15915.831
DLR11201841,100040,000039,750040,420039,810037.94339,6200-3,60 609.846-187
DLR12201842,280041,900040,500041,900040,780087.46440,8000-3,50 1.066.4998.525
DLR01201943,800043,200042,300043,200042,300042.65142,3000-3,43 303.3499.391
DLR02201944,850043,100043,100044,000043,200038.92643,3500-3,34 165.996-7.470
DLR03201946,000044,000044,000045,380044,750024.22144,5000-3,26 62.599-5.093
DLR04201947,500046,001045,800046,600045,800011.83845,8000-3,58 23.321-3.399
DLR05201949,300048,150047,500048,150047,500017547,6000-3,45 3.91520
DLR06201951,000049,650049,000049,700049,00005.08949,0000-3,92 7.533-26
DLR07201952,500051,000050,250051,500050,25005.03150,2500-4,29 10.588228
DLR08201954,000051,500051,500053,000053,00002051,7500-4,17 364-5
RFX2009201840.94741.67539.80042.00040.73810.81940.738-0,51 4.894-714
RFX2012201846.34746.50045.00046.50045.97623345.950-0,86 1.819-27
LE35-102018964,000     964,000    
ORO0920181.207,61.193,61.193,61.196,81.196,81231.197,8-0,81 559-100
ORO1120181.214,01.204,91.201,71.205,31.201,71301.204,3-0,80 2.6563
ORO0120191.218,51.204,31.204,31.210,91.208,5191.209,2-0,76 13119
WTI11201869,9070,6169,8571,3070,2866570,330,62 1.418-34
WTI01201969,4869,7169,6369,7869,631869,720,35 2-18
WTI03201968,96     69,280,46   
NOVP09201848,4547,2047,2047,2047,20547,20-2,58 109 
NOVP10201854,0052,7552,7552,7552,75552,75-2,32 29 
NOVP11201857,00     55,63-2,40 42 
NOVP12201860,75     59,50-2,06 19 
NOVD0920181,26     1,25-0,79 11 
NOVD1020181,35     1,35  20 
NOVD1220181,38     1,38  3 
ISR092018246,8     245,5-0,53 410 
ISR112018256,9257,2255,1257,2255,140255,1-0,70 3.154 
ISR052019250,9250,5248,5250,5248,5100249,1-0,72 1.29830
TERP11201868,00     67,90-0,15 21 
TERD1120181,700     1,7502,94 20 
MAI000000137,0     137,0    
CRN112018138,9139,3139,3139,3139,310140,51,15 1.194-10
SOF000000251,0     255,01,59 76-8
SOJ000000252,0     256,01,59   
SOF112018262,6262,4259,0262,4259,053259,0-1,37 1.66431
SOF012019267,2266,9266,9266,9266,94266,9-0,11 21 
SOF042019250,5     249,5-0,40 319 
SOF052019253,0252,0251,5252,0251,57251,5-0,59 7.574 
SOF007D251,0     255,01,59   
SOY102018312,0310,8309,2310,9310,870311,0-0,32 2.477-6
SOY042019326,6325,9325,9325,9325,940326,1-0,15 59340
SOY062019330,4     330,0-0,12 181 
TRI000000210,0     212,00,95   


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR09201829,00       40 
PutDLR09201829,50       10 
PutDLR09201830,00         
PutDLR09201830,50       520 
PutDLR09201831,000,0010,0010,0010,001100  461100
PutDLR09201831,50       54 
PutDLR09201832,00       25 
PutDLR09201836,000,1000,1000,1000,100120  320120
PutDLR09201837,000,3900,3900,3900,39020  4204
PutDLR09201839,00     1,843111,3410 
PutDLR09201840,00     2,80073,4020 
PutRFX2009201828.000       1 
PutRFX2009201829.000       18 
PutRFX2009201830.000       19 
PutRFX2009201831.000     0-87,8126 
PutRFX2009201832.000     0-78,754 
PutRFX2009201833.000     0-69,315 
PutRFX2009201834.000     0-58,291 
PutRFX2009201835.000     1-46,3729 
PutORO0920181.220,0     25,026,0410 
PutORO0920181.225,0     29,225,39  
PutISR112018296     40,94,60  
PutISR112018300     44,94,1810 
PutISR112018304     48,93,8240 
PutISR112018308     52,93,52  
PutISR112018312     56,93,27  
PutISR112018316     60,93,05  
PutCRN112018146     8,9-10,90  
PutCRN112018150     11,8-9,484.100 
PutCRN112018177     36,5-4,20  
PutSOY102018294     2,53,221.580 
PutSOY102018301     4,43,5825 
PutSOY102018338     28,22,85  
PutSOY102018345     34,62,55  
PutSOY102018353     42,32,241.020 
PutSOY102018360     49,11,99  
PutSOY102018367     56,01,78  
PutSOY062019331     23,50,55  
CallDLR09201826,00     11,200-10,40  
CallDLR09201829,00     8,200-13,6840 
CallDLR09201829,50     7,700-14,4410 
CallDLR09201830,00     7,200-15,2950 
CallDLR09201830,50     6,700-16,25100 
CallDLR09201831,00     6,200-17,33200 
CallDLR09201831,50     5,700-18,57200 
CallDLR09201832,00     5,200-20,0050 
CallDLR09201832,50     4,700-21,67309 
CallDLR09201833,50     3,700-26,0010 
CallDLR09201840,00     0,010-92,37125 
CallDLR12201842,00     1,476-31,32250 
CallRFX2009201834.000     6.738-3,0110 
CallRFX2009201835.000     5.738-3,5119 
CallRFX2009201836.000     4.738-4,2329 
CallRFX2009201837.000     3.742-5,3490 
CallRFX2009201838.000     2.814-7,21196 
CallRFX2009201839.000     1.974-10,07113 
CallRFX2009201840.000     1.272-14,1950 
CallRFX2009201841.00096482596482520  211 
CallRFX2009201842.00038538542142120  1010
CallRFX2009201843.00022722724024020  1010
CallORO0920181.220,0     2,8-62,3710 
CallORO1120181.305,0     4,2-25,15160 
CallISR112018260     2,3-24,3010 
CallISR112018264     1,3-28,2410 
CallISR112018268     0,7-32,3910 
CallISR112018272     0,3-36,6410 
CallISR112018308      -66,672 
CallISR112018312       2 
CallISR112018316       15 
CallISR112018324         
CallISR112018328         
CallISR112018336         
CallISR112018340       30 
CallISR112018344       74 
CallISR112018348       50 
CallISR112018352       70 
CallISR112018356       30 
CallISR112018360       400 
CallISR112018364       20 
CallISR112018368       10 
CallCRN112018169     0,225,96100 
CallCRN112018173     0,127,27720 
CallCRN112018177     0,128,49100 
CallSOY102018338     1,3-14,83500 
CallSOY102018345     0,7-17,20300 
CallSOY102018360     0,1-22,7120 
CallSOY102018367     0,1-25,4370 
CallSOY102018382     0,0-31,43200 
CallSOY102018389     0,0-34,2780 
CallSOY102018397     0,0-37,6820 
CallSOY102018412     0,0-45,8340 
CallSOY102018419      -50,0020 
CallSOY102018426      -50,002.100 
CallSOY102018441       260 
CallSOY102018448       200 
CallSOY102018470       3.320 
CallSOY042019389     2,5-3,42  


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro1407004.86224.31030150
Indice Soja Rosafé Put  50250  
Indice Soja Rosafé Call  7433.715  
Trigo Futuro      
MaízFuturo      
Soja Futuro641.9209.654289.62023690
Dólar USA A3500 Futuro679.3914.301.63825.842
Dólar USA A3500 Put2401.880224
Dólar USA A3500 Call 1.344 
OroFuturo2723.346-78
OroPut 10 
OroCall 170 
Petróleo Crudo WTIFuturo6831.420-52
Soja ChicagoFuturo1105503.25116.25534170
Soja ChicagoPut  2.62513.125  
Soja ChicagoCall  7.13035.650  
Maíz ChicagoFuturo10501.1945.970-10-50
Maíz ChicagoPut  4.10020.500  
Maíz ChicagoCall  9204.600  
BONAR 2024Futuro 1 
LEBAC ROFEXFuturo   
Indice TerneroFuturo  2121.000  
Indice NovilloFuturo1010.000199199.000  
Indice Ternero DolarFuturo  2020.000  
Indice Novillo DolarFuturo  3434.000  
Indice ROFEX20Futuro11.0526.713-741
Indice ROFEX20Put 103 
Indice ROFEX20Call6073820
Total  692.032 13.220 4.352.166 687.995 25.292 960
 
Ultimos Ajustes
 
DDF
21/09/2018
PosiciónAjusteVar. % 
DLR09201837,2000 3,38
DLR10201838,5000 3,51
DLR11201839,6200 3,60
DLR12201840,8000 3,50
DLR01201942,3000 3,43
DLR02201943,3500 3,34
DLR03201944,5000 3,26
DLR04201945,8000 3,58
DLR05201947,6000 3,45
DLR06201949,0000 3,92
DLR07201950,2500 4,29
DLR08201951,7500 4,17
 
 
DDA
21/09/2018
PosiciónAjusteVar. % 
SOF112018259,0 1,37
SOF052019251,5 0,59
NOVP09201847,2 2,58
NOVP10201852,8 2,32
NOVP11201855,6 2,40
 
 

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