Fecha      Seleccione una fecha        
  Hora Desde Hora Hasta
* Si no desea filtrar por hora, deje los campos correspondientes en blanco (hhmmss).
     
Tick by tick del día martes, 22 de mayo de 2018
Futuros
PosiciónPrecioVolumenHora
I.MERV06201832.899716:19:19
I.MERV06201832.899316:19:15
I.MERV06201832.8991016:19:12
I.MERV06201832.8801316:18:31
RFX2006201838.005516:17:31
I.MERV06201832.8681016:17:28
RFX2006201837.970516:17:18
RFX2006201837.969216:17:15
I.MERV06201832.8621016:17:14
I.MERV06201832.8561016:16:55
I.MERV06201832.8551016:16:53
I.MERV06201832.855216:16:35
I.MERV06201832.851616:16:28
I.MERV06201832.8402016:16:22
I.MERV06201832.8401016:16:22
I.MERV06201832.810716:16:21
I.MERV06201832.810316:16:21
I.MERV06201832.800616:14:37
I.MERV06201832.8101016:14:28
I.MERV06201832.8001416:14:28
I.MERV06201832.8201016:14:28
I.MERV06201832.815616:14:28
ISR072018312,8116:14:26
I.MERV06201832.8401016:14:02
I.MERV06201832.835216:13:32
I.MERV06201832.8401016:12:47
I.MERV06201832.831416:12:42
SOF112018325,3116:12:22
WTI07201871,733016:11:53
I.MERV06201832.8401016:11:33
I.MERV06201832.8511016:11:33
I.MERV06201832.8401016:11:33
I.MERV06201832.8521016:11:33
I.MERV06201832.8401016:11:33
I.MERV06201832.835216:11:15
I.MERV06201832.825216:11:13
RFX2006201837.9181016:10:36
I.MERV06201832.8391016:09:25
I.MERV06201832.8401016:09:25
I.MERV06201832.8451016:09:25
I.MERV06201832.8451016:09:25
RFX2006201837.8851016:08:01
RFX2006201837.8791016:07:59
I.MERV06201832.8231016:07:38
I.MERV06201832.821216:07:34
WTI07201871,758516:07:20
RFX2006201837.878716:07:18
RFX2009201841.076716:07:14
I.MERV06201832.800616:07:03
I.MERV06201832.800416:07:02
I.MERV06201832.800916:06:59
I.MERV06201832.800416:06:59
WTI07201871,78516:06:31
WTI09201870,81516:06:30
WTI07201871,783016:06:22
RFX2006201837.8751016:06:22
I.MERV06201832.810516:06:08
I.MERV06201832.810316:06:02
I.MERV06201832.810216:05:02
I.MERV06201832.8101016:04:58
I.MERV06201832.835216:02:02
I.MERV06201832.800116:01:39
I.MERV06201832.800116:01:38
I.MERV06201832.800616:01:31
I.MERV06201832.800216:01:05
I.MERV06201832.800116:00:15
I.MERV06201832.825216:00:05
WTI07201871,873015:59:57
I.MERV06201832.820415:59:08
I.MERV06201832.810415:58:56
I.MERV06201832.775515:58:21
I.MERV06201832.775115:57:36
I.MERV06201832.800515:57:29
I.MERV06201832.800115:57:23
I.MERV06201832.8751015:57:08
I.MERV06201832.875115:57:08
I.MERV06201832.865215:57:08
I.MERV06201832.870215:57:08
I.MERV06201832.8201115:57:04
I.MERV06201832.805115:57:04
I.MERV06201832.800815:57:04
I.MERV06201832.8001115:56:46
I.MERV06201832.8201115:56:46
I.MERV06201832.800215:56:46
RFX2006201837.8751015:56:24
I.MERV06201832.8401015:55:54
I.MERV06201832.8301015:55:54
I.MERV06201832.840215:55:43
I.MERV06201832.840115:55:18
I.MERV06201832.8501015:54:30
I.MERV06201832.855515:53:24
I.MERV06201832.845115:52:41
I.MERV06201832.8501115:52:32
I.MERV06201832.850515:52:32
I.MERV06201832.865915:52:30
I.MERV06201832.8701015:52:17
I.MERV06201832.870115:52:09
I.MERV06201832.8961015:51:24
I.MERV06201832.9031015:51:20
I.MERV06201832.910515:51:17
I.MERV06201832.910115:51:13
I.MERV06201832.910415:50:56
I.MERV06201832.931515:50:45
I.MERV06201832.9301015:50:45
I.MERV06201832.931515:50:29
I.MERV06201832.950115:50:24
I.MERV06201832.990415:47:57
I.MERV06201832.970715:47:34
RFX2006201837.964515:47:32
RFX2006201837.967515:47:27
RFX2006201837.9731015:47:23
RFX2006201837.9791015:47:22
RFX2006201837.985515:47:21
I.MERV06201832.9901015:46:28
I.MERV06201832.9901015:46:28
I.MERV06201832.9901015:46:28
I.MERV06201832.990515:46:27
I.MERV06201832.990515:46:26
I.MERV06201832.990515:46:25
I.MERV06201832.9901015:46:22
I.MERV06201832.990515:46:22
I.MERV06201832.9901015:46:19
I.MERV06201832.990515:46:18
I.MERV06201832.990515:46:14
I.MERV06201832.9901015:46:12
SOF052018305,5215:43:57
WTI11201870,002515:31:38
WTI07201872,051015:31:21
WTI11201870,002515:30:54
I.MERV06201832.985515:30:23
I.MERV06201832.975515:29:04
WTI07201872,031015:27:58
I.MERV06201832.973515:26:29
I.MERV06201833.000515:26:16
I.MERV06201833.030515:25:06
I.MERV06201833.030515:24:01
I.MERV06201833.030515:23:01
I.MERV06201833.030115:22:45
I.MERV06201833.030115:21:23
RFX2006201838.155115:19:25
RFX2006201838.160115:19:16
RFX2009201841.395115:19:16
I.MERV06201833.067515:18:14
I.MERV06201833.030515:18:09
I.MERV06201833.045415:18:09
I.MERV06201833.0611015:18:09
I.MERV06201833.065515:18:09
I.MERV06201833.0402015:16:33
I.MERV06201833.045515:16:33
I.MERV06201833.045115:16:33
RFX2006201838.100915:16:15
I.MERV06201833.0041015:14:23
RFX2009201841.302115:11:17
RFX2006201838.080115:11:17
WTI07201872,09515:10:23
I.MERV06201833.0011015:09:10
I.MERV06201832.9951015:09:09
WTI07201872,082015:09:08
I.MERV06201832.980515:08:04
I.MERV06201832.985515:08:04
I.MERV06201832.9791015:07:39
I.MERV06201832.9851015:06:37
LE28-072018972,0001015:06:15
LE28-072018972,0001015:05:57
I.MERV06201832.9851015:05:47
LE28-072018972,0001015:05:34
LE28-072018972,0001015:05:26
I.MERV06201832.950515:04:45
I.MERV06201832.950115:04:35
I.MERV06201832.9801015:04:33
I.MERV06201832.9761015:02:51
I.MERV06201832.969515:02:49
I.MERV06201832.969515:02:49
I.MERV06201832.9631015:02:44
RFX2006201838.0701015:02:38
WTI07201872,10515:02:16
I.MERV06201832.9171015:00:33
I.MERV06201832.9231015:00:27
DLR05201824,4630100014:59:43
DLR05201824,4600100014:59:32
DLR07201825,8300114:59:26
I.MERV06201832.9501014:59:25
I.MERV06201832.9501014:59:09
DLR06201825,1400100014:58:27
DLR07201825,86008014:58:26
DLR05201824,482033014:58:23
DLR06201825,1410100014:58:19
DLR06201825,145050014:58:18
DLR06201825,1450114:58:18
DLR05201824,4810100014:58:00
I.MERV06201833.0001014:57:41
I.MERV06201833.000114:57:05
DLR05201824,4850100014:57:04
DLR06201825,1500314:57:04
DLR05201824,49009514:57:04
DLR05201824,490021514:57:04
DLR05201824,4900314:57:02
DLR05201824,4900514:57:02
I.MERV06201832.9881014:56:23
I.MERV06201832.9821014:56:19
I.MERV06201832.9801014:56:16
DLR05201824,4900100014:56:00
DLR05201824,4900200014:56:00
DLR06201825,155050014:56:00
I.MERV06201832.969414:55:12
I.MERV06201832.970214:54:41
I.MERV06201832.971814:54:41
DLR07201825,86309314:54:21
DLR07201825,8650514:54:17
DLR07201825,8650214:54:17
RFX2006201838.0681014:54:16
RFX2006201838.0611014:54:11
RFX2006201838.0561014:54:04
I.MERV06201832.9641014:53:55
RFX2006201838.0481014:53:52
RFX2006201838.0421014:53:44
I.MERV06201832.960514:53:31
DLR05201824,4900114:53:29
RFX2006201838.0481014:53:28
DLR05201824,51001514:53:24
I.MERV06201832.950514:52:45
DLR12201828,900010014:52:18
DLR06201825,15007014:51:44
DLR06201825,150043014:51:38
I.MERV06201832.9501014:51:31
DLR06201825,15002014:51:28
DLR06201825,160015014:51:14
DLR06201825,15706314:51:12
DLR06201825,1600100014:51:05
I.MERV06201832.944914:51:04
I.MERV06201832.9381014:51:01
I.MERV06201832.9321014:50:57
DLR07201825,860030014:50:55
I.MERV06201832.9301014:50:52
I.MERV06201832.9202014:50:45
I.MERV06201832.905314:50:45
I.MERV06201832.9131014:50:45
DLR06201825,15005014:50:45
DLR06201825,150015014:50:02
DLR05201824,4900100014:49:52
DLR06201825,1600100014:49:50
DLR06201825,1600100014:49:50
RFX2006201838.0071014:49:42
RFX2006201838.0001014:49:33
I.MERV06201832.865114:49:28
DLR06201825,150035014:49:24
I.MERV06201832.900714:49:08
I.MERV06201832.899214:49:06
I.MERV06201832.870514:49:04
I.MERV06201832.895214:49:04
WTI07201872,051014:48:55
DLR06201825,150015014:48:39
DLR05201824,4950500014:48:09
DLR11201828,350010014:47:43
DLR01201929,520060014:47:27
I.MERV06201832.8701014:47:24
I.MERV06201832.8701014:47:12
I.MERV06201832.8701014:47:12
DLR06201825,1600100014:46:55
DLR05201824,4950100014:46:42
RFX2006201838.0101014:46:41
DLR06201825,1650100014:46:40
DLR06201825,1650100014:46:35
DLR07201825,8750100014:46:35
RFX2006201838.0101014:46:35
RFX2006201838.0101014:46:23
RFX2006201838.0101014:46:19
RFX2006201838.0101014:46:17
RFX2006201838.0101014:46:14
CRN082018162,44014:46:13
RFX2006201838.0101014:46:11
RFX2006201838.0101014:46:10
RFX2006201838.010514:46:08
RFX2006201838.010514:46:05
I.MERV06201832.895914:45:53
I.MERV06201832.895114:45:47
I.MERV06201832.900214:45:27
I.MERV06201832.900514:45:27
I.MERV06201832.900514:45:27
I.MERV06201832.900214:45:27
I.MERV06201832.901514:45:26
I.MERV06201832.912514:45:10
I.MERV06201832.9201014:45:03
DLR06201825,1650100014:45:00
I.MERV06201832.913414:44:57
RFX2006201838.0101014:44:53
I.MERV06201832.915514:44:49
DLR05201824,50001414:44:41
DLR06201825,1650100014:44:36
DLR05201824,5000100014:44:33
DLR06201825,1650100014:44:32
DLR06201825,1650100014:44:32
I.MERV06201832.930114:44:31
I.MERV06201832.930114:44:25
DLR05201824,500010014:44:21
I.MERV06201832.930514:44:20
RFX2006201838.014114:44:16
I.MERV06201832.930314:44:07
DLR06201825,169040014:43:55
I.MERV06201832.940214:43:36
RFX2006201838.0411014:42:57
DLR01201929,52003314:42:56
DLR05201824,50001414:42:46
DLR05201824,50008614:42:46
I.MERV06201832.9781014:42:39
DLR05201824,5000100014:41:36
DLR06201825,170025014:41:29
DLR06201825,1700100014:41:28
DLR06201825,170010014:41:26
DLR05201824,5050100014:41:22
DLR05201824,5000100014:41:16
DLR05201824,5000100014:41:16
DLR05201824,5000100014:41:16
DLR06201825,160010014:40:51
DLR06201825,165012014:40:48
DLR05201824,5000100014:40:18
DLR05201824,50001414:40:10
DLR05201824,50008614:40:10
SOF052018305,5614:40:10
DLR05201824,50005014:40:07
DLR06201825,1700100014:39:23
DLR06201825,17003014:39:15
DLR06201825,170010014:39:13
I.MERV06201832.9503014:39:03
DLR05201824,510012014:38:54
I.MERV06201832.9501014:38:44
I.MERV06201832.9711014:37:57
DLR06201825,180025014:37:54
DLR05201824,51002014:37:48
DLR05201824,510038014:37:48
I.MERV06201832.968514:37:48
I.MERV06201832.9561014:37:29
DLR12201828,90006014:37:07
DLR12201828,90005014:37:07
DLR12201828,90003014:37:07
I.MERV06201832.9301014:36:32
I.MERV06201832.938414:36:09
DLR07201825,8950200014:36:06
DLR05201824,515015014:35:57
DLR06201825,1800100014:35:56
DLR05201824,5100100014:35:54
DLR06201825,1810100014:35:54
DLR05201824,5110100014:35:53
DLR06201825,19003014:35:50
I.MERV06201832.945414:34:59
I.MERV06201832.945514:34:52
I.MERV06201832.945114:34:50
DLR07201825,90001000014:34:46
I.MERV06201832.935414:34:44
I.MERV06201832.935414:34:40
I.MERV06201832.930114:34:28
I.MERV06201832.935214:34:28
DLR12201828,90007014:34:11
DLR12201828,90004014:34:11
DLR06201825,190012014:33:50
I.MERV06201832.912514:33:45
I.MERV06201832.912514:33:19
I.MERV06201832.949814:33:00
I.MERV06201832.949114:32:57
DLR07201825,9000500014:32:53
I.MERV06201832.915514:32:49
I.MERV06201832.920614:32:17
I.MERV06201832.925314:32:16
I.MERV06201832.925414:32:16
I.MERV06201832.925114:32:13
DLR05201824,5200500014:32:11
DLR08201826,620010014:31:51
I.MERV06201832.920414:31:40
DLR05201824,5200200014:31:38
I.MERV06201832.926514:31:27
I.MERV06201832.9211014:31:27
I.MERV06201832.910414:31:27
I.MERV06201832.937614:31:27
I.MERV06201832.9371014:31:16
DLR06201825,1900100014:31:06
DLR06201825,1900100014:31:06
DLR06201825,1900100014:31:06
I.MERV06201832.9371014:31:01
I.MERV06201832.937214:30:54
I.MERV06201832.9501014:30:54
I.MERV06201832.9501014:30:54
I.MERV06201832.937814:30:51
I.MERV06201832.9401014:30:39
RFX2006201838.0371014:30:37
I.MERV06201832.9371014:30:35
I.MERV06201832.9371014:30:29
DLR05201824,515025014:30:18
CRN082018163,03014:30:15
I.MERV06201832.960714:30:03
I.MERV06201832.9601014:30:03
I.MERV06201832.960314:30:01
I.MERV06201832.9601014:29:57
RFX2006201838.050714:29:50
I.MERV06201832.960214:29:47
I.MERV06201832.9571014:29:47
I.MERV06201832.9551514:29:47
I.MERV06201832.938814:29:47
DLR05201824,520030014:29:47
RFX2006201838.050314:29:38
I.MERV06201832.960814:29:36
SOF112018325,3114:29:28
DLR06201825,1810100014:28:57
DLR05201824,515019514:28:53
I.MERV06201832.9601014:28:53
RFX2006201838.0501014:28:50
DLR05201824,51505514:28:49
RFX2006201838.0501014:28:46
I.MERV06201832.9701014:28:36
RFX2006201838.0501014:28:31
SOF052018305,5214:28:30
I.MERV06201833.000214:27:54
I.MERV06201832.990514:27:44
I.MERV06201832.9902014:27:43
I.MERV06201832.9901014:27:38
I.MERV06201833.0001014:27:21
I.MERV06201833.0002014:27:18
I.MERV06201833.0001014:27:14
I.MERV06201833.0001014:27:14
I.MERV06201833.000114:27:14
SOY102018379,93014:27:11
I.MERV06201833.0191014:27:08
I.MERV06201833.005214:27:05
SOF052018305,5514:27:02
DLR05201824,51502514:26:28
I.MERV06201832.9901514:26:24
DLR07201825,9000100014:26:08
DLR06201825,1810100014:25:59
SOF052018305,5114:25:59
DLR06201825,1810100014:25:58
DLR07201825,9000200014:25:56
DLR06201825,1810100014:25:55
SOF112018325,1114:25:46
I.MERV06201832.980514:25:38
I.MERV06201832.985614:25:33
I.MERV06201832.985914:25:30
I.MERV06201832.990514:25:30
I.MERV06201833.0002014:25:23
I.MERV06201833.0002514:25:15
I.MERV06201833.000514:25:15
DLR05201824,520021314:25:11
DLR05201824,5200100014:25:03
DLR12201828,90005014:24:55
DLR05201824,52002714:24:55
DLR09201827,020050014:24:48
I.MERV06201832.985114:24:46
DLR06201825,1900100014:24:41
I.MERV06201833.0152014:24:36
I.MERV06201833.0351014:24:27
I.MERV06201833.035714:24:23
DLR12201828,90002014:24:22
DLR06201825,1900100014:24:21
I.MERV06201833.035314:24:21
DLR12201828,90006014:24:14
I.MERV06201833.0351014:24:12
I.MERV06201833.0351014:24:11
I.MERV06201833.035214:24:04
DLR11201828,45001014:23:50
SOF052018305,5714:23:45
DLR05201824,520026014:23:40
I.MERV06201833.035614:23:32
WTI07201872,022014:23:30
SOF052018305,5314:23:26
DLR01201929,550050014:23:26
I.MERV06201833.035214:23:24
DLR05201824,5200200014:23:17
I.MERV06201833.025514:23:08
RFX2006201838.146514:23:06
SOF112018324,9114:23:00
I.MERV06201833.030514:22:57
I.MERV06201833.030514:22:57
SOY102018379,75014:22:45
I.MERV06201833.015114:22:21
DLR05201824,5200200014:21:57
DLR05201824,5200100014:21:53
DLR05201824,5200100014:21:53
I.MERV06201833.0111014:21:53
I.MERV06201833.0112014:21:45
DLR05201824,5200200014:21:27
I.MERV06201833.0301014:21:24
I.MERV06201833.030914:21:22
I.MERV06201833.030114:21:19
I.MERV06201833.0301014:21:17
I.MERV06201833.0301014:21:12
DLR09201827,2300214:21:06
I.MERV06201833.030514:21:04
DLR05201824,5150100014:21:02
DLR05201824,5150100014:21:02
I.MERV06201833.030514:20:59
I.MERV06201833.0301014:20:57
I.MERV06201833.0301014:20:57
I.MERV06201833.0321014:20:46
SOY102018379,75014:20:38
DLR07201825,9050100014:20:31
I.MERV06201833.0301014:20:23
I.MERV06201833.0301014:20:23
DLR06201825,1850100014:20:17
DLR06201825,1850100014:20:17
SOF112018324,7114:20:09
I.MERV06201833.0301014:20:01
DLR05201824,5250100014:19:49
SOY102018379,75014:19:47
DLR05201824,5300500014:19:32
DLR05201824,5300500014:19:26
DLR05201824,5300100014:19:22
DLR05201824,526010014:19:11
DLR05201824,5280500014:19:07
I.MERV06201833.030514:19:05
SOF112018324,5114:19:03
DLR05201824,5250100014:19:02
DLR05201824,5270100014:18:57
DLR09201827,25005014:18:55
DLR05201824,5270100014:18:44
I.MERV06201833.038514:18:44
I.MERV06201833.0321014:18:31
DLR05201824,5250500014:18:28
DLR05201824,5290100014:18:23
I.MERV06201833.030514:18:13
I.MERV06201833.0301014:18:13
I.MERV06201833.030514:18:13
I.MERV06201833.030514:18:10
DLR05201824,5250500014:17:55
SOF112018324,3114:17:47
I.MERV06201833.0201014:17:47
I.MERV06201833.0081014:17:47
I.MERV06201833.0301014:17:47
I.MERV06201833.0301014:17:47
I.MERV06201833.0332014:17:44
I.MERV06201833.0332014:17:43
ISR072018311,8114:17:38
SOF072018313,5114:17:34
DLR06201825,1800100014:17:26
DLR05201824,5270100014:17:17
DLR05201824,5280100014:17:00
DLR05201824,5250100014:16:23
DLR05201824,52009214:16:14
DLR05201824,52001014:16:14
DLR07201825,9100100014:16:10
DLR06201825,1900100014:16:08
SOF112018324,3114:16:00
DLR05201824,510010014:15:54
DLR05201824,5200100014:15:53
DLR05201824,50003614:15:51
DLR07201825,9000100014:15:51
I.MERV06201833.0371014:15:33
I.MERV06201833.0371014:15:33
I.MERV06201833.0371014:15:25
I.MERV06201833.0371014:15:25
DLR06201825,2030500014:15:06
DLR06201825,2030500014:15:05
I.MERV06201833.0351014:15:04
I.MERV06201833.0351014:15:02
DLR06201825,20301000014:14:53
DLR06201825,20301000014:14:51
DLR06201825,20301000014:14:41
DLR06201825,20301000014:14:39
DLR06201825,20301000014:14:28
DLR06201825,20301000014:14:26
DLR07201825,90001514:14:04
I.MERV06201833.075214:14:03
I.MERV06201833.077714:14:03
DLR06201825,180035014:14:00
DLR05201824,5100100014:13:58
DLR05201824,5100100014:13:58
DLR06201825,180010014:13:58
DLR05201824,5110100014:13:57
DLR06201825,1800100014:13:55
I.MERV06201833.040114:13:53
I.MERV06201833.0331014:13:22
SOF072018313,3114:13:22
SOY062018377,03614:13:15
I.MERV06201833.040914:13:10
DLR07201825,9000100014:12:57
SOF052018305,51014:12:33
I.MERV06201833.040114:12:32
I.MERV06201833.041114:11:50
DLR06201825,180010014:11:46
DLR05201824,520050014:11:39
ISR092018320,32014:11:16
I.MERV06201833.000914:10:46
I.MERV06201833.0001014:10:45
I.MERV06201833.0901514:10:44
I.MERV06201833.0802014:10:44
I.MERV06201833.0711014:10:44
I.MERV06201833.0601014:10:44
I.MERV06201833.0501014:10:44
I.MERV06201833.030114:10:44
I.MERV06201833.025514:10:44
I.MERV06201833.020314:10:44
I.MERV06201833.000214:10:44
I.MERV06201833.000514:10:44
DLR05201824,5200100014:10:33
DLR07201825,9100100014:10:31
DLR06201825,1900100014:10:27
DLR05201824,5250100014:10:27
DLR08201826,6150100014:10:16
DLR06201825,1900100014:09:51
DLR06201825,1900100014:09:51
DLR06201825,2000500014:09:11
DLR05201824,5300500014:09:09
ISR072018313,2114:08:56
SOF072018313,9114:08:50
RFX2006201838.200214:08:34
I.MERV06201833.0901414:07:52
DLR06201825,20001000014:07:43
I.MERV06201833.100314:07:40
I.MERV06201833.090114:07:40
ISR072018313,6114:07:34
DLR06201825,20001000014:07:32
DLR06201825,20001000014:07:30
SOF072018315,1114:07:21
I.MERV06201833.1091014:07:21
I.MERV06201833.1201114:07:20
DLR06201825,20001000014:07:20
I.MERV06201833.1202014:07:19
I.MERV06201833.127414:07:13
RFX2006201838.200514:07:13
RFX2006201838.200314:06:59
RFX2006201838.210214:06:52
DLR05201824,530050014:06:51
DLR05201824,530010014:06:51
DLR06201825,1950100014:06:50
I.MERV06201833.127214:06:49
I.MERV06201833.127114:06:43
DLR05201824,5300100014:06:40
DLR08201826,6210100014:06:39
DLR07201825,9160100014:06:39
I.MERV06201833.127314:06:35
DLR08201826,6350514:06:30
I.MERV06201833.128514:06:25
I.MERV06201833.1301014:06:19
I.MERV06201833.1401014:06:17
I.MERV06201833.1401014:06:17
I.MERV06201833.1401014:06:16
DLR08201826,6230100014:06:12
I.MERV06201833.140214:06:11
I.MERV06201833.140814:06:08
I.MERV06201833.1401014:05:39
RFX2006201838.261314:04:58
RFX2009201841.409314:04:57
DLR08201826,6250100014:04:41
ISR112018326,8114:04:28
DLR08201826,6250100014:04:08
SOF072018315,1114:04:06
DLR06201825,2100414:03:05
WTI07201872,021814:02:59
DLR06201825,210022414:02:47
DLR06201825,210010014:02:43
I.MERV06201833.1401014:02:06
DLR06201825,210024614:02:04
DLR06201825,21001014:01:58
I.MERV06201833.140914:01:58
I.MERV06201833.140114:01:55
RFX2006201838.210514:01:45
DLR08201826,64002014:01:09
DLR08201826,6400514:01:09
I.MERV06201833.160514:01:06
I.MERV06201833.140614:00:59
I.MERV06201833.1401014:00:59
I.MERV06201833.1401014:00:59
DLR06201825,2000100014:00:52
DLR05201824,53005014:00:48
DLR06201825,2000100014:00:40
DLR06201825,2000100014:00:40
DLR07201825,9150100014:00:40
DLR05201824,53005014:00:38
DLR06201825,20001014:00:30
DLR05201824,53505814:00:27
DLR07201825,92005014:00:26
DLR07201825,92005014:00:26
DLR05201824,53504214:00:24
DLR02201929,9000214:00:17
I.MERV06201833.140314:00:15
I.MERV06201833.160214:00:11
I.MERV06201833.165814:00:11
DLR06201825,2050100014:00:07
DLR07201825,9210100014:00:01
I.MERV06201833.160213:59:47
DLR05201824,5400200013:59:18
I.MERV06201833.170313:58:29
I.MERV06201833.140113:58:29
I.MERV06201833.1741013:58:16
WTI09201871,11213:58:14
I.MERV06201833.170513:58:13
I.MERV06201833.163513:57:57
I.MERV06201833.1681013:57:57
I.MERV06201833.163513:57:45
RFX2006201838.2202013:57:45
RFX2006201838.235513:57:42
RFX2006201838.2401013:57:37
ISR072018314,4113:57:25
I.MERV06201833.135113:57:24
WTI07201872,151813:57:23
I.MERV06201833.1611013:57:18
DLR05201824,5400100013:57:17
I.MERV06201833.155213:57:16
I.MERV06201833.145213:55:15
I.MERV06201833.1451013:55:15
SOF112018326,9113:55:14
DLR06201825,2100100013:55:06
DLR05201824,5400100013:55:06
SOY072018380,21013:54:47
SOY072018380,21013:54:36
SOY072018380,22013:54:36
SOY072018380,22013:54:36
I.MERV06201833.125213:54:12
DLR06201825,22005013:53:48
DLR06201825,2100100013:53:22
I.MERV06201833.100113:52:57
DLR06201825,22005013:52:45
SOF072018315,8113:51:58
I.MERV06201833.101113:51:25
WTI07201872,15213:51:23
WTI09201871,10213:50:47
DLR05201824,5400100013:50:35
DLR05201824,5400100013:50:35
DLR06201825,2100100013:50:35
DLR05201824,5400100013:49:50
DLR05201824,54005013:49:29
DLR05201824,541020013:49:23
DLR06201825,2100100013:49:20
DLR06201825,2100100013:49:20
DLR06201825,2100100013:49:20
DLR05201824,5400100013:49:20
DLR06201825,22001013:49:18
DLR08201826,6400100013:49:14
SOF072018315,6113:48:37
I.MERV06201833.118113:48:11
DLR08201826,6410100013:47:44
DLR05201824,5450500013:47:37
I.MERV06201833.140113:47:23
I.MERV06201833.137113:47:23
DLR06201825,2200100013:47:19
DLR05201824,5500100013:47:13
DLR05201824,5500100013:47:13
SOF112018327,2113:46:57
DLR05201824,5450100013:46:47
DLR05201824,5450200013:46:33
DLR12201828,99001013:46:11
DLR06201825,2150100013:45:51
DLR06201825,21601000013:45:31
I.MERV06201833.145913:45:28
I.MERV06201833.1521013:45:21
DLR05201824,5450300013:45:18
DLR06201825,21601000013:45:13
DLR05201824,5450100013:44:45
DLR05201824,5450500013:44:40
DLR05201824,5450500013:44:38
WTI07201872,023013:43:45
I.MERV06201833.150513:43:41
I.MERV06201833.150513:43:41
I.MERV06201833.150513:43:41
I.MERV06201833.150513:43:33
I.MERV06201833.1601013:43:31
I.MERV06201833.1841013:43:03
DLR05201824,5500100013:43:03
I.MERV06201833.1901013:42:48
DLR05201824,5500100013:42:45
I.MERV06201833.200913:42:00
I.MERV06201833.215513:41:59
I.MERV06201833.215513:41:59
I.MERV06201833.208513:41:59
I.MERV06201833.208113:41:59
I.MERV06201833.2301013:41:59
I.MERV06201833.220513:41:59
DLR06201825,2200100013:41:57
DLR05201824,5500100013:41:54
DLR05201824,5500100013:41:47
DLR06201825,2200100013:41:01
DLR05201824,5450100013:41:01
DLR06201825,2150100013:41:00
DLR06201825,2150100013:40:54
DLR09201827,2300100013:40:44
WTI11201870,371013:40:33
DLR06201825,220050013:40:32
DLR06201825,2250313:40:29
DLR09201827,2400100013:40:25
DLR06201825,2200100013:40:24
DLR05201824,5500100013:40:11
DLR05201824,5500100013:40:11
DLR06201825,2200100013:40:11
DLR05201824,5450100013:39:26
DLR05201824,5450100013:39:26
DLR05201824,5450100013:38:46
DLR05201824,5450200013:38:18
DLR06201825,2200100013:38:11
DLR05201824,5450400013:38:08
DLR05201824,5450300013:37:57
DLR06201825,2200100013:37:28
DLR05201824,5500100013:37:28
DLR05201824,5500100013:37:28
DLR05201824,5500100013:37:28
WTI11201870,491013:37:12
DLR06201825,2100100013:36:13
DLR06201825,2100100013:36:13
DLR06201825,2150100013:35:19
DLR05201824,5450100013:35:19
DLR05201824,54505013:35:12
DLR06201825,2150100013:34:59
DLR05201824,5450100013:34:58
DLR05201824,5450100013:34:58
SOF112018327,51013:34:54
SOF072018315,5113:34:30
DLR05201824,5400100013:34:08
DLR05201824,5400100013:34:08
DLR06201825,2100100013:33:35
DLR06201825,2100100013:33:35
DLR06201825,2100100013:33:27
DLR08201826,6410100013:33:09
DLR05201824,540010013:32:56
DLR10201827,8700100013:32:52
DLR12201828,9510100013:32:47
DLR12201828,955050013:32:46
DLR07201825,9250100013:32:45
DLR06201825,2100100013:32:45
DLR12201828,9600100013:32:45
DLR08201826,6400100013:32:08
CRN082018163,57013:31:29
ISR072018313,9113:31:22
SOF072018315,3113:31:19
DLR06201825,2150500013:31:14
DLR08201826,6550500013:30:52
DLR06201825,22007013:30:49
DLR08201826,6550500013:30:47
I.MERV06201833.2541013:30:40
I.MERV06201833.2481013:30:38
DLR05201824,5450100013:30:38
DLR09201827,2670100013:30:29
DLR09201827,2670100013:30:26
DLR08201826,6500100013:30:24
DLR08201826,6470100013:30:23
DLR06201825,2200100013:30:17
DLR05201824,5450500013:30:15
DLR05201824,5450500013:30:10
DLR06201825,2200100013:30:08
DLR05201824,54502513:29:44
ORO0720181.298,5213:29:39
DLR05201824,5450100013:29:10
DLR06201825,2200100013:29:10
DLR05201824,5450500013:29:07
DLR05201824,540013013:29:06
DLR05201824,540013013:29:06
SOF072018315,0113:28:57
DLR06201825,2150100013:28:49
ISR072018313,1113:28:46
DLR12201828,970015013:28:28
I.MERV06201833.220213:28:21
DLR06201825,2150100013:27:21
DLR06201825,2150100013:27:21
DLR05201824,5250500013:26:19
DLR05201824,5250500013:26:16
DLR05201824,5250100013:26:11
DLR06201825,2050100013:26:11
I.MERV06201833.220513:24:18
I.MERV06201833.2301013:23:32
I.MERV06201833.230513:22:54
DLR05201824,5400100013:22:42
I.MERV06201833.230513:22:28
WTI11201870,56513:21:55
DLR05201824,540010013:21:53
DLR09201827,260010013:21:49
WTI07201872,45513:21:38
I.MERV06201833.2331013:21:37
DLR05201824,54602513:21:29
I.MERV06201833.235513:21:11
DLR05201824,5450100013:20:24
DLR05201824,550010013:20:15
DLR08201826,6500313:19:55
DLR08201826,6500100013:19:47
DLR05201824,555020013:19:46
ISR092018323,02013:19:22
DLR06201825,22001013:19:15
DLR07201825,9350100013:18:49
DLR05201824,5450100013:18:47
DLR06201825,2200100013:18:47
DLR06201825,2200100013:18:04
DLR06201825,2200100013:18:02
DLR05201824,5450100013:17:57
DLR06201825,2200100013:17:57
DLR07201825,9300500013:16:12
DLR05201824,5400500013:16:07
DLR08201826,635040013:16:04
I.MERV06201833.2501013:15:36
I.MERV06201833.2501013:15:33
DLR05201824,555010013:14:17
DLR05201824,53501513:12:58
DLR06201825,2100500013:12:55
DLR05201824,5350100013:12:55
WTI11201870,705013:11:47
I.MERV06201833.270513:11:27
I.MERV06201833.271213:11:25
I.MERV06201833.271813:11:23
I.MERV06201833.2751013:09:20
DLR06201825,2000500013:08:38
SOF072018315,5113:08:26
DLR06201825,2000100013:08:01
DLR06201825,2000100013:08:01
ISR072018314,1113:07:52
DLR12201828,9500400013:07:35
DLR12201828,9500300013:07:27
I.MERV06201833.290313:07:23
DLR12201828,9500300013:07:20
DLR06201825,2050500013:07:18
DLR07201825,9150100013:07:12
DLR12201828,9400500013:07:06
DLR12201828,9400500013:06:56
I.MERV06201833.2931013:06:49
DLR06201825,2060100013:06:48
DLR06201825,2050100013:06:42
DLR12201828,95001000013:06:39
DLR12201828,94001000013:06:30
DLR06201825,2150100013:04:50
DLR08201826,6250100013:04:34
WTI07201872,569913:04:17
SOF112018327,6113:03:42
WTI09201871,50113:03:27
WTI07201872,55113:03:26
SOY102018382,5513:03:24
DLR06201825,2100113:03:10
DLR06201825,2100100013:03:08
I.MERV06201833.315513:01:45
I.MERV06201833.290213:01:07
I.MERV06201833.2991013:00:39
I.MERV06201833.300513:00:20
I.MERV06201833.3101013:00:02
DLR05201824,5450100012:59:56
DLR05201824,5400100012:59:27
DLR05201824,5400100012:59:27
DLR05201824,5400100012:59:27
I.MERV06201833.320512:59:26
I.MERV06201833.3161012:58:54
I.MERV06201833.3231012:58:49
I.MERV06201833.325512:58:37
I.MERV06201833.3261012:58:35
I.MERV06201833.3301012:58:33
I.MERV06201833.331512:58:32
I.MERV06201833.331512:58:19
DLR09201827,2600100012:58:18
DLR09201827,2600100012:58:16
DLR09201827,2600100012:58:15
DLR09201827,2600100012:58:14
DLR08201826,6300100012:58:10
DLR09201827,2600100012:58:05
DLR06201825,21005012:57:57
I.MERV06201833.3331012:57:50
I.MERV06201833.350512:57:42
DLR05201824,53003512:56:57
DLR05201824,5350100012:56:36
I.MERV06201833.3371012:56:26
DLR05201824,53005612:55:47
DLR05201824,53004012:55:47
DLR05201824,5350100012:55:43
DLR05201824,51002012:55:27
DLR09201827,2600100012:55:25
DLR09201827,260090012:55:24
DLR09201827,26102012:55:23
RFX2009201841.596212:55:16
RFX2006201838.434212:55:16
I.MERV06201833.3821012:53:33
I.MERV06201833.375512:53:23
I.MERV06201833.3761012:53:23
I.MERV06201833.3901012:53:23
I.MERV06201833.4002012:53:23
I.MERV06201833.400412:53:23
I.MERV06201833.400112:53:23
I.MERV06201833.365512:53:22
DLR06201825,2000100012:52:29
I.MERV06201833.360512:52:24
DLR08201826,6150100012:51:57
I.MERV06201833.3502012:51:53
I.MERV06201833.350512:51:49
RFX2006201838.428212:51:47
RFX2006201838.410212:51:38
I.MERV06201833.350112:51:32
I.MERV06201833.350412:51:22
DLR06201825,200010012:51:07
DLR05201824,525050012:51:01
DLR05201824,52004012:50:57
DLR05201824,5350100012:50:57
DLR05201824,5350100012:50:42
DLR05201824,5350100012:50:42
I.MERV06201833.3381012:50:42
I.MERV06201833.3381012:50:42
DLR05201824,5300100012:50:39
DLR08201826,6200100012:50:24
I.MERV06201833.3251012:50:21
DLR07201825,92002012:50:12
I.MERV06201833.3021012:49:54
I.MERV06201833.290512:49:51
DLR05201824,5350250012:49:39
DLR06201825,2050100012:49:36
DLR05201824,5300100012:49:35
DLR06201825,2000100012:49:33
DLR06201825,2000100012:49:33
ISR112018327,01712:49:33
I.MERV06201833.299512:49:32
I.MERV06201833.290512:49:31
DLR05201824,5300100012:49:31
I.MERV06201833.290512:49:26
I.MERV06201833.290512:49:25
I.MERV06201833.2961012:49:19
I.MERV06201833.290512:49:10
I.MERV06201833.290512:49:10
I.MERV06201833.290512:49:06
DLR06201825,2000100012:49:02
I.MERV06201833.290912:48:49
I.MERV06201833.2911012:48:44
I.MERV06201833.290912:48:43
I.MERV06201833.290112:48:43
I.MERV06201833.290112:48:38
I.MERV06201833.290412:48:38
I.MERV06201833.290112:48:36
I.MERV06201833.290512:48:35
I.MERV06201833.2901012:48:32
I.MERV06201833.2901012:48:26
I.MERV06201833.2901012:48:24
I.MERV06201833.276212:47:49
I.MERV06201833.275312:47:49
I.MERV06201833.2704512:47:49
I.MERV06201833.285212:47:33
I.MERV06201833.276812:47:33
SOF112018327,6112:46:54
DLR05201824,5200500012:46:48
DLR05201824,5150100012:46:25
I.MERV06201833.300512:46:08
ISR112018327,0112:46:01
ISR112018327,0112:46:01
ISR112018327,0112:46:01
I.MERV06201833.2991012:45:02
I.MERV06201833.295912:44:52
DLR05201824,5100100012:44:35
DLR05201824,5200500012:44:09
I.MERV06201833.295112:44:07
I.MERV06201833.300512:42:31
I.MERV06201833.300912:42:31
I.MERV06201833.290412:42:04
I.MERV06201833.290612:41:47
DLR08201826,6300100012:41:23
DLR06201825,1900100012:41:19
DLR06201825,1950100012:41:16
DLR10201827,9000100012:39:12
DLR05201824,5300500012:39:01
DLR05201824,5290100012:38:51
DLR05201824,5290100012:38:48
DLR06201825,2000100012:38:41
DLR05201824,5250100012:38:41
I.MERV06201833.285512:38:37
RFX2006201838.400312:38:21
DLR05201824,5290100012:38:20
I.MERV06201833.255412:37:36
I.MERV06201833.255112:37:36
DLR06201825,190010012:37:25
DLR06201825,190010012:37:25
I.MERV06201833.2571012:37:12
I.MERV06201833.257512:37:12
I.MERV06201833.257512:37:12
DLR06201825,1900100012:37:11
DLR06201825,1950100012:37:07
SOF052018311,5112:37:06
SOF052018311,5512:36:53
I.MERV06201833.286112:36:35
I.MERV06201833.293112:36:33
I.MERV06201833.2861012:36:22
I.MERV06201833.270312:36:19
I.MERV06201833.2661012:35:57
I.MERV06201833.270512:35:20
DLR06201825,1900150012:34:51
I.MERV06201833.250512:34:40
DLR07201825,9200312:34:02
I.MERV06201833.2661012:34:01
I.MERV06201833.258212:33:38
DLR07201825,9100100012:33:20
DLR10201827,90002012:33:16
DLR06201825,2000100012:33:15
DLR05201824,5250100012:33:15
DLR06201825,20002012:33:08
DLR06201825,2000312:33:08
DLR06201825,2000100012:33:08
DLR06201825,2000100012:33:07
DLR06201825,2000100012:33:05
DLR06201825,2000100012:33:04
DLR06201825,2000100012:32:58
DLR08201826,6500212:32:52
DLR06201825,2020100012:32:49
WTI07201872,50212:32:48
WTI07201872,50212:32:48
WTI09201871,45212:32:47
DLR12201828,980054012:32:46
DLR07201825,9100100012:32:44
DLR06201825,2060100012:32:44
DLR08201826,6500100012:32:38
DLR06201825,2100100012:32:36
DLR05201824,530050012:32:35
DLR06201825,2100100012:32:35
I.MERV06201833.2591012:32:26
DLR05201824,5300100012:32:20
DLR06201825,2100100012:32:20
I.MERV06201833.2531012:32:17
I.MERV06201833.240112:32:15
DLR12201828,920050012:32:13
I.MERV06201833.2401412:31:49
I.MERV06201833.2401512:31:46
DLR05201824,5300500012:31:29
DLR06201825,2200500012:31:01
I.MERV06201833.2081412:30:59
DLR05201824,5400500012:30:53
DLR05201824,5450500012:30:10
DLR12201828,9880100012:29:35
DLR05201824,5450500012:29:02
I.MERV06201833.208612:28:27
DLR06201825,23008512:27:44
DLR06201825,2250100012:27:36
SOY062018379,8112:27:33
SOF072018315,0112:27:33
DLR05201824,5500500012:27:32
I.MERV06201833.208412:27:30
DLR05201824,5500500012:27:29
I.MERV06201833.210512:27:27
DLR06201825,2250100012:27:26
DLR07201825,9450100012:27:26
DLR06201825,2250100012:27:24
DLR05201824,5490100012:27:19
DLR09201827,3000100012:27:08
SOF112018326,01012:26:53
WTI07201872,54112:26:52
DLR05201824,540050012:26:34
DLR05201824,540050012:26:31
SOF112018326,01012:25:22
I.MERV06201833.215512:25:21
SOF112018326,01012:25:19
DLR06201825,23001512:25:15
I.MERV06201833.215512:24:25
I.MERV06201833.2151012:24:21
DLR08201826,6550500012:23:25
DLR07201825,9400500012:23:22
DLR07201825,9450100012:23:20
DLR06201825,228011912:22:47
I.MERV06201833.250512:22:18
DLR06201825,2150500012:22:07
I.MERV06201833.2681012:21:21
I.MERV06201833.2621012:21:19
I.MERV06201833.2561012:21:18
I.MERV06201833.2501012:21:16
I.MERV06201833.249512:21:12
I.MERV06201833.2431012:21:11
I.MERV06201833.2371012:21:10
I.MERV06201833.235512:21:04
DLR08201826,6580100012:21:00
DLR05201824,5450100012:20:59
DLR05201824,5450100012:20:57
DLR07201825,9450100012:20:55
DLR12201828,990040012:20:10
I.MERV06201833.2311012:20:09
I.MERV06201833.2241012:20:07
I.MERV06201833.220512:20:06
I.MERV06201833.2101012:20:05
I.MERV06201833.2001412:20:04
I.MERV06201833.1901012:20:02
I.MERV06201833.170512:19:48
DLR05201824,5450100012:19:45
SOF112018326,8112:19:13
DLR05201824,5450100012:18:37
DLR12201828,9900100012:18:36
DLR12201828,9900100012:18:36
DLR05201824,5400100012:18:25
I.MERV06201833.135112:18:25
DLR05201824,5400100012:18:22
I.MERV06201833.1351012:18:14
I.MERV06201833.135212:18:14
I.MERV06201833.1351012:18:04
DLR08201826,6590100012:18:02
DLR05201824,5400100012:18:01
DLR08201826,6590100012:17:34
DLR05201824,540050012:16:40
I.MERV06201833.140512:16:33
I.MERV06201833.140212:16:31
I.MERV06201833.140312:16:22
DLR05201824,5450100012:14:33
SOF072018314,7112:14:10
DLR08201826,6500100012:13:51
DLR05201824,5350250012:13:47
SOF052019295,01012:13:45
I.MERV06201833.190512:12:06
I.MERV06201833.170212:12:01
I.MERV06201833.170312:11:52
DLR08201826,6200100012:11:48
DLR05201824,5200100012:11:43
DLR05201824,520049912:11:43
I.MERV06201833.150212:11:36
WTI11201870,735012:10:39
SOF072018314,5112:10:25
WTI07201872,555012:10:23
I.MERV06201833.1851012:10:07
I.MERV06201833.190412:10:07
I.MERV06201833.2001012:10:07
I.MERV06201833.200612:10:07
I.MERV06201833.189312:09:43
I.MERV06201833.200112:09:05
DLR09201827,500050012:08:53
I.MERV06201833.200112:08:04
I.MERV06201833.200512:08:04
I.MERV06201833.200312:08:04
ISR072018312,6112:08:03
DLR05201824,51007712:07:52
DLR05201824,51001512:07:47
I.MERV06201833.1901012:07:37
DLR07201825,8900100012:07:27
DLR06201825,1800100012:07:27
I.MERV06201833.168412:07:22
DLR09201827,2500100012:06:41
SOF072018314,0112:06:35
I.MERV06201833.1301212:06:34
I.MERV06201833.130112:06:32
DLR05201824,5150812:06:31
DLR06201825,190050012:06:12
RFX2006201838.310312:05:49
WTI11201870,722012:05:14
WTI07201872,59212:05:07
WTI07201872,552012:04:48
WTI09201871,50212:04:48
WTI07201872,452012:04:20
WTI07201872,455012:04:20
WTI07201872,451012:04:20
DLR06201825,1900100012:04:14
I.MERV06201833.070512:03:54
I.MERV06201833.0701012:03:54
DLR08201826,6100100012:03:49
I.MERV06201833.070512:02:41
DLR06201825,1900100012:02:37
DLR06201825,1900100012:02:37
DLR06201825,1900100012:02:37
DLR05201824,5150100012:02:37
I.MERV06201833.092212:02:33
I.MERV06201833.0921012:02:33
DLR05201824,5100100012:02:05
DLR08201826,6000100012:02:02
DLR05201824,5100100012:01:58
RFX2006201838.310212:01:44
I.MERV06201833.0951012:00:49
I.MERV06201833.092512:00:47
I.MERV06201833.089512:00:40
I.MERV06201833.087312:00:16
DLR06201825,18001012:00:08
I.MERV06201833.0811012:00:05
DLR05201824,5000100011:59:55
DLR05201824,5000300011:59:55
I.MERV06201833.1001011:59:53
I.MERV06201833.1001011:59:53
DLR05201824,5050100011:59:50
DLR08201826,6000100011:59:49
RFX2006201838.210311:59:47
DLR05201824,500030011:58:36
DLR05201824,50003311:58:36
DLR05201824,5000350011:58:35
DLR05201824,5000100011:58:35
DLR05201824,5000500011:58:30
DLR05201824,5010100011:58:24
DLR05201824,5010100011:58:16
DLR05201824,5000500011:57:56
DLR05201824,5000500011:57:49
DLR05201824,5000500011:57:19
DLR06201825,180010011:57:14
DLR05201824,5050100011:57:03
DLR07201825,90005011:57:03
DLR05201824,5300111:55:25
RFX2006201838.250311:55:14
WTI11201870,572011:54:28
I.MERV06201833.070711:54:27
I.MERV06201833.070111:54:21
I.MERV06201833.070411:54:21
RFX2006201838.300511:54:10
DLR06201825,18003111:54:07
DLR05201824,500010011:53:25
WTI07201872,452011:53:13
I.MERV06201833.075511:53:00
DLR05201824,5000100011:52:42
AY240620182.760,00010011:52:16
DLR06201825,17001511:52:13
I.MERV06201833.135111:52:13
DLR06201825,1690100011:52:04
DLR05201824,5000100011:51:37
DLR05201824,5000300011:51:14
I.MERV06201833.1002511:51:06
I.MERV06201833.122511:50:58
I.MERV06201833.120311:50:56
I.MERV06201833.100511:50:54
I.MERV06201833.100511:50:53
I.MERV06201833.0951011:50:46
DLR05201824,5000200011:50:35
DLR05201824,4990100011:50:31
RFX2006201838.305511:50:21
I.MERV06201833.095511:49:39
DLR05201824,5050250011:49:38
I.MERV06201833.095511:49:35
I.MERV06201833.0951011:49:26
DLR06201825,1690100011:48:54
DLR06201825,160030011:48:36
DLR05201824,486020011:48:07
DLR06201825,160020011:48:07
DLR05201824,4850111:47:02
DLR06201825,1150111:47:01
I.MERV06201833.100411:46:57
I.MERV06201833.1002011:46:57
I.MERV06201833.100111:46:57
I.MERV06201833.100111:46:57
DLR06201825,1650100011:46:44
I.MERV06201833.120511:46:24
DLR05201824,5000500011:46:01
DLR05201824,4900100011:45:42
I.MERV06201833.200611:44:54
DLR06201825,1600100011:44:52
I.MERV06201833.200411:44:45
DLR05201824,5000100011:44:26
I.MERV06201833.201111:44:22
I.MERV06201833.200511:44:05
DLR06201825,1700500011:43:56
DLR06201825,1690100011:43:54
DLR06201825,17005011:43:43
DLR06201825,1700500011:43:41
DLR05201824,5000500011:43:33
DLR05201824,5000100011:43:33
DLR05201824,5000500011:43:27
DLR06201825,1690100011:43:26
DLR06201825,17005011:43:24
DLR06201825,1690100011:43:23
DLR05201824,5020100011:43:15
I.MERV06201833.200511:43:06
DLR05201824,5000100011:43:05
DLR05201824,500010011:43:01
DLR05201824,5000100011:42:54
DLR07201825,8700100011:42:54
I.MERV06201833.201111:42:52
DLR05201824,5000100011:42:48
DLR05201824,500010011:42:44
I.MERV06201833.200611:41:53
I.MERV06201833.200411:41:50
I.MERV06201833.200511:41:49
I.MERV06201833.200511:41:43
DLR05201824,50002011:41:41
I.MERV06201833.2001011:41:36
DLR05201824,50006211:41:14
DLR05201824,49502011:40:53
DLR05201824,5000100011:40:53
DLR06201825,160025011:38:07
DLR05201824,5000100011:38:00
DLR06201825,160015011:37:54
DLR05201824,5100400011:37:50
DLR06201825,160010011:37:47
DLR08201826,5700100011:37:38
DLR06201825,160015011:37:27
DLR06201825,160010011:37:26
DLR05201824,480010011:37:23
DLR06201825,160025011:37:21
DLR06201825,16001511:37:21
DLR07201825,87001511:37:19
I.MERV06201833.2602011:37:15
DLR07201825,8700100011:37:14
I.MERV06201833.240111:37:09
DLR07201825,8700100011:37:07
DLR05201824,490030011:35:56
DLR05201824,49002011:35:56
DLR07201825,873030011:35:46
DLR07201825,8700100011:35:38
DLR07201825,8700100011:35:02
DLR06201825,170014011:34:56
DLR07201825,8720100011:34:53
DLR07201825,8720100011:34:53
DLR07201825,8700100011:34:04
DLR05201824,5150100011:33:41
WTI07201872,412011:32:59
DLR05201824,49002011:32:40
DLR07201825,87102011:32:39
DLR06201825,1700100011:32:18
DLR06201825,1700100011:32:16
DLR06201825,1700100011:32:15
DLR06201825,1700100011:32:10
DLR06201825,1700100011:32:07
DLR06201825,1700100011:32:07
I.MERV06201833.200511:32:07
I.MERV06201833.120511:32:07
I.MERV06201833.2701011:32:07
WTI07201872,302011:31:45
DLR05201824,500030011:31:38
I.MERV06201833.2701011:31:30
I.MERV06201833.270411:31:27
I.MERV06201833.2501011:31:22
I.MERV06201833.2501011:31:22
I.MERV06201833.250611:31:22
I.MERV06201833.2701011:31:22
I.MERV06201833.265211:31:22
I.MERV06201833.265211:31:22
I.MERV06201833.2601011:31:22
DLR06201825,180016011:31:08
SOY062018380,3811:30:39
DLR12201829,00005011:30:35
SOY062018380,13511:30:06
SOY062018380,01011:29:26
SOY062018380,05011:29:26
DLR05201824,500010011:27:17
DLR05201824,500026011:27:04
DLR12201828,95005011:26:32
DLR12201828,95003011:26:32
DLR12201828,95004011:26:32
DLR12201828,95006011:26:32
I.MERV06201833.300511:26:27
DLR05201824,500010011:26:22
DLR06201825,1750100011:25:50
DLR06201825,180010011:25:44
DLR06201825,1800100011:25:43
DLR06201825,180010011:25:38
DLR06201825,1800100011:25:35
DLR06201825,1800100011:25:33
DLR06201825,1800100011:25:33
DLR06201825,1800100011:25:31
DLR06201825,1800100011:25:31
DLR06201825,1800100011:25:31
DLR06201825,180020011:25:27
DLR06201825,180014011:25:19
DLR06201825,180016011:25:19
DLR06201825,18004011:25:19
DLR06201825,19001011:24:58
SOY062018379,95011:24:26
SOY062018379,85011:23:44
CRN082018163,55011:22:48
I.MERV06201833.255511:22:41
CRN082018163,54011:22:39
DLR06201825,18007011:22:27
WTI07201872,17111:22:05
CRN062018160,03011:21:48
DLR06201825,18002011:21:37
DLR07201825,90401011:21:30
DLR07201825,900048511:21:23
DLR07201825,9000511:21:23
I.MERV06201833.275311:21:12
I.MERV06201833.275511:21:01
DLR07201825,90001511:19:16
DLR06201825,18001011:19:00
DLR06201825,1800100011:16:54
WTI07201872,145011:16:08
SOY062018379,02011:15:33
SOY062018379,0611:15:33
DLR06201825,18001011:14:47
DLR06201825,190019011:13:47
DLR06201825,200050011:13:34
DLR07201825,9100100011:13:18
DLR05201824,530050011:13:00
DLR06201825,2000100011:12:56
DLR05201824,5350100011:12:53
DLR05201824,5350100011:12:53
I.MERV06201833.420511:12:21
I.MERV06201833.420511:12:18
I.MERV06201833.420311:12:07
DLR07201825,9000100011:12:04
DLR06201825,19001011:12:00
DLR06201825,19001011:11:08
DLR06201825,190049011:11:08
SOY062018379,05011:11:08
DLR06201825,1900100011:10:56
DLR10201827,9000211:09:09
DLR06201825,1900100011:09:01
DLR06201825,1900100011:08:59
DLR06201825,1900100011:08:58
DLR06201825,1900100011:08:57
DLR06201825,1900100011:08:54
DLR06201825,1900100011:08:54
DLR06201825,1900100011:08:54
DLR07201825,9000100011:08:52
DLR07201825,9000100011:08:52
I.MERV06201833.480111:08:23
DLR07201825,93004011:06:48
DLR06201825,2100100011:05:55
DLR06201825,2100100011:05:55
DLR06201825,2100100011:04:18
DLR06201825,2000100011:04:01
DLR06201825,2000100011:03:49
DLR06201825,2100100011:03:41
DLR12201829,00005011:03:27
DLR05201824,520020011:02:25
DLR06201825,2100100011:01:30
DLR06201825,2400511:00:00
SOY072018380,23010:56:57
SOY072018380,35010:56:39
DLR07201825,9500100010:56:23
SOY062018380,25010:55:02
DLR07201825,950010010:54:54
SOY102018382,2510:54:46
DLR05201824,5500100010:54:38
DLR06201825,2400100010:54:35
DLR05201824,5700210:53:12
DLR06201825,2500100010:53:10
DLR06201825,2500100010:53:10
SOY062018380,35010:53:07
DLR12201829,05003510:51:37
DLR06201825,2600100010:51:15
WTI07201872,091010:46:14
DLR05201824,5700100010:45:42
DLR06201825,25005010:44:53
DLR06201825,250025010:44:53
DLR06201825,2500100010:44:48
DLR05201824,5500100010:43:48
WTI07201872,103010:42:58
DLR12201829,05007410:41:09
DLR12201829,05002610:39:36
DLR12201829,00001010:34:28
DLR12201829,05005010:31:42
DLR12201829,10002010:30:54
DLR12201829,10005010:30:48
DLR01201929,8000210:30:36
DLR12201829,0000410:30:18
DLR07201825,9600100010:28:51
DLR05201824,560010010:28:46
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutDLR05201823,000,00110012:31:52
PutDLR05201823,000,00110012:20:49
PutDLR05201823,000,001111:46:54
CallI.MERV06201834.0006341014:19:29
CallI.MERV06201834.0006741014:07:29
CallI.MERV06201834.0006771014:06:21
CallI.MERV06201834.0006801014:04:10
Combinadas
SiglaPrecioVolumenHora
RFXP 06/09 183.0502515:30:41
RFXP 06/09 183.0502515:30:21
RFXP 06/09 183.199115:11:17
DOP 05/06 180,668020014:17:28
DOP 07/08 180,710050014:06:28
RFXP 06/09 183.20010014:06:02
DOP 05/06 180,670020013:57:02
DOP 05/06 180,6700500013:50:43
DOP 05/06 180,672050013:50:40
DOP 05/06 180,675050013:42:39
DOP 05/06 180,675050013:39:20
DOP 05/06 180,675050013:38:57
DOP 05/06 180,675050013:38:23
DOP 05/06 180,6750500013:21:11
RFXP 06/09 182.9502513:11:29
RFXP 06/09 182.9502513:11:10
RFXP 06/09 182.9502513:11:00
RFXP 06/09 182.9502013:10:09
RFXP 06/09 182.9502013:09:50
RFXP 06/09 182.9502013:09:24
RFXP 06/09 182.9502013:08:53
DOP 05/06 180,665020011:48:07
DOP 05/06 180,6500111:47:02
DOP 05/06 180,670050011:17:07
DOP 05/06 180,670050011:16:38
DOP 05/06 180,6600111:09:51
DOP 05/06 180,675050011:01:43
 
Ultimos Ajustes
 
DDF
22/05/2018
PosiciónAjusteVar. % 
DLR05201824,4640 0,55
DLR06201825,1400 0,57
DLR07201825,8500 0,58
DLR08201826,5800 0,52
DLR09201827,2100 0,51
DLR10201827,8400 0,50
DLR11201828,3500 0,72
DLR12201828,9000 0,52
DLR01201929,5000 0,84
DLR02201930,1000 0,82
DLR03201930,4000 0,82
DLR04201931,0000 0,80
 
 
DDA
21/05/2018
PosiciónAjusteVar. % 
SOF112018328,5 1,36
SOF052019298,5 1,36
CRN082018162,0 0,00
NOVP08201836,5 0,69
NOVP09201837,5 0,67
 
 

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