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 viernes, 18 de agosto de 2017
Futuros
PosiciónPrecioVolumenHora
I.MERV09201723.6051016:59:08
I.MERV09201723.610116:58:46
ISR112017253,0216:58:19
ISR112017252,9116:57:24
I.MERV09201723.615516:55:33
I.MERV09201723.6211516:55:33
WTI11201748,87116:53:20
WTI11201748,92116:51:01
TRI122017161,3216:50:34
I.MERV09201723.6151016:50:20
I.MERV09201723.6111016:50:12
SOF092017248,01016:49:18
I.MERV09201723.6001816:48:04
I.MERV09201723.6002016:48:04
I.MERV12201725.0111016:48:03
I.MERV09201723.5772016:48:03
I.MERV09201723.5801016:48:03
I.MERV09201723.6001516:48:03
I.MERV09201723.6003016:48:03
SOF112017251,5416:47:16
SOF052018251,5216:47:11
SOF052018251,5216:47:11
I.MERV09201723.5751016:42:50
SOF052018251,2416:42:25
ISR112017252,5416:40:47
ISR112017252,4416:40:41
SOF112017251,01016:39:56
TRI122017161,3116:37:44
I.MERV09201723.583116:35:40
I.MERV09201723.583516:34:46
WTI01201849,15516:34:21
WTI09201748,80516:34:16
WTI01201849,15216:28:05
WTI09201748,81216:28:00
SOF112017251,1216:17:13
WTI01201849,15216:14:27
LE28-092017980,200516:14:02
I.MERV09201723.6001516:13:58
I.MERV09201723.600516:13:35
I.MERV09201723.6001516:13:35
WTI09201748,901216:11:43
WTI01201849,151016:11:40
I.MERV09201723.615516:11:28
WTI09201748,90216:11:02
WTI11201749,001716:10:08
WTI01201849,151716:09:56
ISR112017252,0616:08:14
WTI11201749,002016:08:11
WTI01201849,152016:07:43
WTI09201748,754616:05:41
WTI09201748,75116:05:41
WTI09201748,75216:05:40
CRN112017143,52016:04:32
CRN112017143,52016:01:13
WTI09201748,74115:59:23
TRI122017161,3115:57:52
CRN112017143,55015:55:14
SOF092017247,5415:52:29
WTI09201748,75215:52:27
CRN112017143,55015:52:04
WTI01201849,055015:46:08
I.MERV09201723.603215:46:02
WTI11201748,955015:45:43
I.MERV09201723.6001015:44:43
I.MERV09201723.599215:44:41
I.MERV09201723.5991115:44:41
I.MERV09201723.600515:44:07
I.MERV09201723.6183015:43:17
WTI01201848,902015:40:02
WTI01201848,902015:39:57
WTI01201848,902015:38:39
WTI01201848,902015:38:32
WTI11201749,00415:38:30
WTI09201748,55115:31:54
I.MERV09201723.6362015:31:10
SOF112017250,9415:30:39
DLR10201718,0010100015:29:56
DLR08201717,361010015:29:48
DLR08201717,3690100015:29:13
DLR03201819,400050015:29:13
DLR03201819,4000100015:29:09
DLR08201717,3690100015:28:59
DLR10201718,0000100015:28:53
DLR04201819,7500500015:28:41
DLR04201819,7500500015:28:39
DLR08201717,3690100015:28:33
DLR12201718,6000815:28:25
DLR10201718,000098515:28:17
WTI11201748,912515:28:06
WTI11201748,902515:28:06
WTI11201748,902515:28:05
WTI11201748,902515:28:05
WTI09201748,662515:28:04
WTI09201748,662515:28:04
WTI09201748,662515:28:04
WTI09201748,652515:28:04
DLR10201718,0000100015:28:04
DLR10201718,0000100015:28:04
DLR09201717,666033015:28:02
DLR08201717,370033015:28:02
WTI09201748,60215:28:00
DLR09201717,66605015:27:26
DLR08201717,36905015:27:26
DLR10201718,0050100015:27:17
DLR08201717,3690100015:27:06
DLR08201717,3700100015:26:34
DLR08201717,3700100015:26:23
DLR08201717,3650500015:26:21
DLR10201718,0050100015:25:54
DLR09201717,66002015:24:47
DLR08201717,36102015:24:46
DLR04201819,6600100015:24:17
DLR05201819,9400100015:24:02
DLR06201820,1700100015:24:00
DLR09201717,6600100015:23:48
DLR06201820,17008015:23:02
DLR06201820,1700100015:22:58
DLR04201819,6700100015:22:55
DLR09201717,665020015:22:55
DLR10201718,0000100015:22:54
I.MERV09201723.6402015:22:40
I.MERV09201723.630215:22:25
DLR09201717,6630100015:22:19
DLR09201717,6630100015:22:19
DLR04201819,6800100015:22:13
DLR05201819,9500100015:22:07
DLR10201718,0050100015:21:12
DLR08201717,3700100015:21:01
DLR10201718,0070100015:20:49
DLR08201717,3700100015:20:46
DLR11201718,30001015:20:37
DLR11201718,3000100015:20:35
DLR03201819,4000100015:20:23
DLR08201717,37001015:20:13
DLR02201819,140040015:20:11
DLR03201819,4000100015:20:10
DLR04201819,6900100015:19:59
DLR03201819,4000100015:19:56
DLR05201819,9600100015:19:46
DLR10201718,02501000015:19:43
DLR04201819,7000100015:19:42
DLR10201718,02501000015:19:41
I.MERV12201725.011515:18:35
DLR04201819,7100100015:18:34
DLR05201819,970025015:18:31
DLR05201819,9700100015:18:26
SOF052018251,3415:18:22
DLR11201718,3100200015:18:09
DLR10201718,0090100015:18:08
DLR10201718,0090100015:18:04
DLR10201718,02001000015:17:38
DLR10201718,02001000015:17:28
DLR10201718,0090100015:17:28
DLR09201717,6700100015:17:24
DLR10201718,0090100015:17:07
SOF052018251,0315:17:06
DLR10201718,005025015:16:46
DLR10201718,005025015:16:36
DLR05201819,9800100015:15:52
DLR05201820,0500700015:15:17
DLR05201820,0500800015:15:08
DLR05201820,0500500015:14:57
DLR05201820,05001000015:14:49
DLR11201718,3100200015:14:37
DLR10201718,0100100015:14:36
DLR04201819,7700700015:14:32
DLR04201819,7700800015:14:24
DLR05201820,0000100015:14:20
DLR05201819,990025015:14:18
DLR04201819,77001000015:14:14
DLR10201718,005020015:14:11
DLR04201819,7700500015:14:10
DLR10201718,005020015:13:47
DLR08201717,370050015:13:28
DLR08201717,3730200015:13:16
DLR02201819,1450100015:12:56
I.MERV09201723.625215:12:03
DLR09201717,6700400015:11:21
I.MERV09201723.6252015:11:11
DLR10201718,0000200015:10:59
DLR09201717,66505915:10:55
DLR10201718,000050015:10:54
SOY102017344,81015:10:44
DLR08201717,3700500015:10:35
DLR10201718,0000100015:10:25
DLR08201717,3700150015:10:15
WTI01201849,002515:10:08
CRN112017143,45015:10:05
WTI09201748,61215:10:04
DLR08201717,3700500015:08:29
DLR08201717,370050015:08:24
DLR08201717,3700100015:08:08
I.MERV09201723.6501515:06:50
WTI01201848,955015:06:35
DLR09201717,670030015:06:20
SOF112017250,8415:06:04
ISR112017251,8415:05:50
I.MERV09201723.655515:05:50
I.MERV09201723.662215:04:57
LE28-092017980,3001015:04:07
LE28-092017980,3001015:03:28
WTI01201848,955015:02:43
DLR09201717,67005015:02:03
ISR012018255,6415:01:43
WTI09201748,60215:00:46
DLR04201819,7000100015:00:44
DLR03201819,4150100015:00:40
DLR05201819,9600100015:00:39
DLR01201818,8700200015:00:30
DLR09201717,6600100014:58:40
DLR09201717,6600100014:58:40
DLR10201718,0000250014:57:35
DLR09201717,6650100014:57:31
DLR09201717,66005914:57:22
DLR01201818,901010014:57:12
DLR12201718,600010014:57:12
DLR02201819,143010014:57:12
DLR10201717,98905014:56:13
DLR09201717,65605014:56:13
SOY102017344,521214:56:04
DLR10201717,9950100014:56:02
I.MERV09201723.6692014:55:23
DLR10201718,0000100014:55:14
DLR08201717,3650100014:55:10
DLR08201717,3660500014:55:07
SOY102017344,530014:54:50
I.MERV09201723.660314:54:38
I.MERV09201723.660214:54:38
DLR10201718,0010100014:53:59
DLR09201717,6650100014:53:38
DLR08201717,36502014:52:48
DLR10201718,0050100014:52:28
DLR08201717,3680100014:52:07
DLR05201819,97007214:51:52
ISR012018255,7414:51:51
DLR06201820,215010014:51:49
DLR08201717,3700100014:51:45
DLR10201718,0060100014:51:26
DLR08201717,3700100014:51:22
DLR08201717,3700100014:50:56
DLR10201718,0100500014:50:53
I.MERV12201725.1003514:50:51
DLR08201717,3700100014:50:40
DLR06201820,2000100014:50:36
I.MERV12201725.1003514:50:35
DLR05201819,9700100014:50:32
DLR10201718,0070100014:50:09
DLR10201718,0050100014:49:35
DLR10201718,0050100014:49:35
DLR08201717,3700100014:49:22
DLR10201718,0070100014:49:18
ISR112017251,010014:49:05
ISR112017251,11014:49:05
ISR112017251,0614:49:05
ISR112017251,0414:49:05
DLR10201718,0050100014:48:57
DLR08201717,3690150014:48:56
DLR10201718,0100100014:48:37
DLR10201718,0050100014:48:37
DLR10201718,0100100014:48:37
DLR08201717,37002514:48:28
DLR11201718,3050100014:48:16
DLR08201717,3720100014:47:51
DLR08201717,3700100014:47:49
DLR09201717,6650100014:47:46
DLR08201717,3700100014:47:28
DLR10201718,0100100014:46:28
DLR10201718,0100100014:46:28
DLR09201717,6700100014:46:28
DLR08201717,3720100014:46:06
DLR08201717,3700100014:45:44
DLR08201717,3720100014:45:44
DLR01201818,9650200014:45:16
CRN112017143,81014:45:15
I.MERV12201725.1002514:45:15
ORO0920171.291,01414:45:08
DLR09201717,67005914:44:50
I.MERV12201725.1002514:44:47
ORO0920171.290,0114:44:46
DLR08201717,3720100014:44:43
DLR08201717,3710100014:44:33
I.MERV09201723.6951514:44:22
DLR08201717,3750510014:43:49
DLR08201717,3750510014:43:40
DLR08201717,3750500014:43:40
DLR08201717,3720100014:43:31
DLR08201717,3750500014:43:24
DLR05201819,9700100014:43:14
DLR04201819,7000100014:42:46
DLR08201717,3750100014:42:42
DLR04201819,7100100014:42:14
DLR04201819,7200100014:42:00
DLR05201819,9800100014:41:58
DLR03201819,4970200014:41:05
DLR04201819,7300100014:40:54
DLR06201820,2200100014:40:45
ORO0920171.288,0114:40:39
DLR05201819,9900100014:40:36
DLR09201717,67005914:40:28
DLR09201717,670050014:40:28
DLR04201819,7450100014:40:22
DLR05201820,0000100014:40:17
DLR06201820,2300100014:40:12
DLR02201819,1450200014:39:49
DLR08201717,3750100014:39:38
DLR09201717,6700100014:39:19
DLR10201718,0100100014:39:19
DLR08201717,3750100014:39:14
DLR11201718,3100200014:39:12
DLR08201717,3790200014:38:56
DLR10201718,0100100014:38:56
DLR08201717,3750100014:38:51
DLR09201717,6700100014:38:33
DLR10201718,0100100014:38:33
DLR10201718,0100100014:38:33
DLR11201718,3100100014:38:05
I.MERV09201723.680214:37:35
I.MERV09201723.680214:37:30
DLR08201717,3750500014:37:09
DLR09201717,6700100014:36:29
DLR08201717,3750500014:36:04
DLR09201717,6700100014:35:59
DLR11201718,3110100014:35:42
DLR08201717,3750110014:35:31
DLR10201718,0100100014:35:03
I.MERV09201723.680514:35:02
DLR09201717,6700100014:34:57
DLR08201717,3750100014:34:18
DLR10201718,0100100014:34:18
DLR10201718,0100100014:34:18
DLR09201717,6700100014:34:18
DLR09201717,6710100014:34:18
DLR08201717,3750500014:33:33
I.MERV09201723.6922014:33:20
DLR05201820,0100100014:33:14
DLR04201819,7600100014:33:07
DLR10201718,0150110014:32:49
DLR03201819,4960100014:32:44
DLR03201819,4960100014:32:44
DLR03201819,5000500014:32:36
CRN112017144,15014:32:35
DLR03201819,5000500014:32:33
DLR12201718,6100100014:32:04
DLR08201717,3700100014:31:55
DLR11201718,3100100014:31:55
DLR08201717,3750100014:31:55
DLR08201717,3710500014:31:53
DLR08201717,37003014:31:41
WTI01201849,002514:31:18
DLR08201717,370013014:30:26
I.MERV09201723.7207514:30:08
I.MERV09201723.720514:29:55
DLR08201717,3700100014:29:51
I.MERV09201723.7212014:29:50
I.MERV09201723.7201514:29:45
I.MERV09201723.7202014:29:35
DLR08201717,3750100014:29:25
I.MERV09201723.720514:28:08
DLR08201717,37502014:26:58
DLR08201717,3800100014:26:53
I.MERV09201723.738714:26:46
DLR12201718,6100500014:26:23
DLR08201717,3800100014:25:59
DLR09201717,6700270014:25:48
DLR09201717,66905014:25:46
DLR09201717,670030014:25:46
DLR11201718,3150500014:25:31
DLR09201717,66902014:25:29
DLR08201717,375025014:25:02
DLR09201717,6700100014:23:25
I.MERV09201723.720614:23:23
DLR09201717,6700100014:23:07
DLR08201717,3750200014:23:06
WTI11201748,802514:22:48
WTI11201748,802514:22:47
WTI11201748,842514:22:47
WTI11201748,822514:22:46
WTI11201748,802514:22:46
DLR11201718,3300200014:22:45
I.MERV09201723.722814:22:41
I.MERV09201723.722214:22:20
DLR08201717,3800200014:22:12
DLR08201717,37902014:21:08
DLR08201717,3800100014:21:00
DLR09201717,6720200014:20:30
DLR08201717,3800100014:20:07
DLR10201718,0150100014:20:02
DLR09201717,6700200014:19:49
I.MERV09201723.722514:19:35
DLR09201717,670050014:19:29
DLR10201718,0150100014:19:15
DLR09201717,66902014:18:51
DLR09201717,660048714:18:14
DLR09201717,6600100014:17:23
I.MERV09201723.750214:16:40
DLR11201718,3200214:14:35
DLR11201718,32005514:14:35
WTI11201748,751014:13:43
DLR09201717,6600100014:13:24
DLR08201717,3700100014:13:19
DLR09201717,6600100014:13:13
DLR08201717,3710100014:13:08
DLR09201717,6600300014:13:03
DLR08201717,373030014:12:53
DLR09201717,670030014:12:53
DLR08201717,3710100014:12:09
DLR08201717,3800500014:11:02
DLR09201717,660050014:10:58
DLR09201717,660020014:10:58
DLR09201717,66502014:10:57
DLR08201717,3850200014:10:49
DLR09201717,6550100014:10:43
DLR08201717,3710500014:10:37
DLR08201717,4000200014:10:30
DLR10201718,0100100014:10:23
DLR09201717,6660100014:10:13
DLR10201718,0150100014:10:00
DLR08201717,3780100014:09:32
DLR08201717,3780100014:09:32
DLR09201717,6650100014:09:31
DLR08201717,3700100014:09:31
DLR10201718,0150200014:09:28
DLR08201717,3900500014:09:10
DLR11201718,33001014:08:27
DLR11201718,32002014:07:57
DLR08201717,3750300014:07:31
DLR09201717,6700100014:06:37
WTI09201748,442014:06:35
I.MERV09201723.728114:06:06
DLR09201717,669012014:05:56
DLR10201718,020010014:05:53
DLR08201717,375015014:05:41
I.MERV09201723.720514:05:30
I.MERV09201723.750214:04:27
DLR11201718,330010014:03:54
DLR08201717,3800100014:03:26
DLR09201717,6800100014:03:15
I.MERV09201723.750114:02:54
DLR11201718,34001014:02:32
DLR09201717,68504014:02:28
DLR09201717,68205014:01:59
DLR09201717,6810100014:01:58
DLR10201718,0300100014:01:53
WTI11201748,822514:01:09
WTI09201748,551014:01:05
WTI11201748,822514:01:04
DLR08201717,395018014:00:58
DLR09201717,697018014:00:58
DLR08201717,3850100014:00:30
DLR08201717,3850100014:00:30
DLR08201717,3850100014:00:30
DLR08201717,3900100014:00:06
WTI01201849,001013:59:17
WTI09201748,502013:57:21
I.MERV09201723.7203013:57:16
I.MERV09201723.7201013:56:57
I.MERV09201723.720713:56:52
WTI09201748,512013:55:09
WTI09201748,551013:54:58
I.MERV09201723.7201513:53:55
DLR08201717,3950100013:53:55
I.MERV09201723.721113:53:41
I.MERV09201723.720713:50:16
DLR08201717,390050013:48:53
DLR08201717,391050013:48:52
DLR11201718,35001013:48:42
DLR10201718,0350100013:48:41
DLR11201718,35501013:48:38
DLR08201717,415050013:48:37
DLR09201717,6950100013:48:06
DLR08201717,395050013:48:05
DLR08201717,3950100013:48:04
DLR08201717,3950100013:48:04
I.MERV09201723.700513:45:13
DLR11201718,36001213:45:10
I.MERV09201723.6851013:44:54
DLR08201717,400050013:44:52
DLR08201717,400050013:44:52
DLR08201717,4000100013:44:48
DLR10201718,05005013:44:35
DLR09201717,7000100013:44:27
DLR04201819,750013513:43:39
WTI11201748,822513:43:14
WTI11201748,822513:43:14
WTI09201748,551913:43:09
WTI09201748,572513:43:09
WTI09201748,572513:43:09
WTI09201748,572513:43:09
DLR06201820,230050013:43:02
DLR06201820,20005013:42:35
DLR06201820,20002513:42:35
DLR06201820,200010013:42:35
DLR11201718,38001013:42:34
DLR11201718,3800513:42:34
WTI09201748,522013:42:32
DLR06201820,205050013:42:27
DLR04201819,7600100013:42:22
DLR05201820,0000100013:42:20
DLR07201820,5000100013:42:14
DLR05201820,0100100013:42:11
DLR05201820,0100100013:42:11
DLR09201717,7100100013:41:42
WTI09201748,55613:41:00
ORO0920171.288,5413:40:56
ISR112017252,01013:40:54
WTI09201748,502513:40:51
WTI09201748,512513:40:51
WTI09201748,512513:40:51
WTI09201748,50813:40:37
DLR09201717,7100100013:40:22
WTI09201748,49113:39:53
WTI09201748,49513:39:53
I.MERV09201723.6801013:39:41
DLR05201820,0100100013:39:29
DLR05201820,0200100013:39:11
I.MERV09201723.676613:39:06
DLR11201718,3650100013:39:05
DLR12201718,6600100013:39:04
I.MERV09201723.676113:38:58
DLR11201718,37905013:38:43
DLR05201820,0300100013:38:34
DLR11201718,38002513:38:31
I.MERV09201723.676213:38:00
DLR08201717,4200100013:37:55
DLR09201717,7120100013:37:53
DLR09201717,7100100013:37:53
DLR09201717,7100100013:37:53
DLR09201717,7120100013:37:48
DLR09201717,7150100013:37:45
I.MERV09201723.6701013:36:28
DLR08201717,4250100013:35:44
WTI09201748,45213:35:33
WTI09201748,47213:35:33
WTI09201748,50413:35:33
WTI09201748,501713:35:33
DLR08201717,4300100013:35:09
DLR05201820,0300100013:35:06
ISR112017251,5413:33:54
ISR112017251,5513:33:54
ORO0920171.289,0313:33:33
WTI09201748,35213:32:48
ORO0920171.289,0113:32:32
I.MERV09201723.675113:29:31
WTI09201748,52113:29:03
WTI09201748,50113:27:16
WTI09201748,49113:27:12
WTI09201748,502513:27:12
WTI09201748,502513:27:12
WTI09201748,502513:27:12
WTI09201748,502413:27:12
DLR11201718,380010013:26:53
DLR09201717,7190100013:26:50
DLR11201718,3800100013:26:28
I.MERV09201723.664913:25:41
WTI09201748,46113:25:16
DLR05201820,0200100013:23:57
DLR08201717,4200100013:21:09
DLR12201718,66001513:21:06
DLR11201718,3750100013:21:05
DLR12201718,6700100013:20:51
WTI09201748,50213:20:51
WTI09201748,50513:20:51
WTI09201748,50113:20:41
DLR11201718,3800213:20:34
WTI09201748,48413:20:31
WTI09201748,481013:20:31
WTI09201748,407513:20:02
DLR08201717,4150300013:18:33
DLR11201718,3700100013:18:12
DLR08201717,4150100013:16:08
I.MERV09201723.680313:15:43
DLR09201717,7090100013:15:22
I.MERV09201723.6501013:15:15
I.MERV09201723.6651013:15:14
DLR08201717,4100100013:14:21
DLR08201717,4100100013:13:53
DLR08201717,4100500013:13:51
I.MERV09201723.685413:12:51
I.MERV09201723.6851013:12:51
DLR07201820,5500200013:12:38
DLR03201819,5000100013:12:25
DLR04201819,7800100013:12:22
DLR04201819,7800100013:12:14
DLR04201819,7800100013:12:05
DLR09201717,7070100013:11:58
I.MERV09201723.6751813:11:52
I.MERV09201723.675213:11:21
DLR08201717,4100100013:11:18
WTI01201848,652513:11:07
WTI01201848,652513:11:07
WTI01201848,652513:11:06
WTI01201848,652513:11:06
WTI11201748,412513:11:05
WTI11201748,402513:11:05
WTI11201748,402513:11:04
WTI11201748,422513:11:04
WTI09201748,10113:10:48
I.MERV09201723.6752013:10:28
WTI09201748,05113:10:20
WTI09201748,04113:10:17
WTI09201748,02113:10:15
WTI09201748,03113:10:15
DLR09201717,7050500013:09:54
DLR09201717,7050500013:09:53
DLR08201717,4090100013:09:51
DLR08201717,4060100013:09:25
DLR09201717,70402013:09:12
DLR09201717,7050500013:08:59
DLR09201717,7000100013:07:57
DLR09201717,7000100013:07:57
I.MERV09201723.6501013:07:39
WTI09201748,01113:07:11
I.MERV09201723.685113:06:38
I.MERV09201723.6531013:05:03
DLR08201717,4000300013:04:41
DLR08201717,4000300013:04:22
DLR09201717,7150300013:04:01
I.MERV09201723.658713:03:31
DLR09201717,7200200013:03:28
DLR09201717,7050500013:03:17
DLR08201717,4050500013:02:34
DLR12201718,65502013:02:03
DLR12201718,6500100013:01:59
I.MERV09201723.640713:01:22
I.MERV09201723.640713:01:20
I.MERV09201723.6412013:01:16
DLR09201717,7090500013:00:20
DLR12201718,650015013:00:13
WTI09201748,00113:00:08
DLR11201718,36001013:00:00
DLR09201717,700020012:59:52
DLR09201717,7250500012:59:43
DLR12201718,6500100012:58:45
I.MERV09201723.675512:58:09
ISR112017251,0612:56:23
DLR10201718,0610400012:56:22
DLR08201717,4200400012:56:20
ISR112017251,07012:56:11
I.MERV09201723.6251012:54:46
I.MERV09201723.6241012:54:45
I.MERV09201723.624712:54:45
DLR09201717,7150500012:54:08
DLR09201717,7300500012:53:50
I.MERV12201725.1421012:52:16
I.MERV09201723.6101012:52:13
I.MERV09201723.6002012:52:07
DLR09201717,7100100012:51:23
I.MERV09201723.5922012:51:19
DLR09201717,7100100012:50:35
DLR09201717,715050012:50:26
DLR08201717,420010012:50:12
I.MERV09201723.5801012:49:58
DLR09201717,7150100012:49:53
I.MERV09201723.5801012:49:47
I.MERV09201723.5801012:49:32
I.MERV09201723.580512:49:13
I.MERV09201723.580512:49:11
I.MERV09201723.5801012:48:40
I.MERV09201723.5801012:48:30
I.MERV09201723.5801012:47:56
I.MERV09201723.5811012:47:56
DLR04201819,7800200012:47:39
DLR05201820,0000200012:47:37
DLR10201718,0600100012:47:13
DLR04201819,75005012:47:09
DLR08201717,4150100012:47:05
DLR10201718,0580100012:46:57
DLR08201717,4120100012:46:42
DLR11201718,3700100012:46:40
DLR11201718,3700100012:46:40
I.MERV09201723.5801012:46:34
I.MERV09201723.5801012:46:20
DLR09201717,7070500012:46:10
DLR10201718,0500100012:45:57
DLR08201717,41005012:45:47
I.MERV09201723.579312:45:44
DLR08201717,4100100012:45:43
DLR12201718,6700100012:45:30
DLR01201818,9700100012:45:26
I.MERV09201723.5502012:43:54
DLR08201717,4100200012:43:47
SOY102017343,55612:43:31
I.MERV09201723.5501012:43:26
DLR10201718,0580100012:42:17
DLR10201718,0580100012:42:17
DLR10201718,0560100012:42:14
I.MERV09201723.579712:42:09
SOY102017343,6812:41:52
SOY102017343,6812:41:52
SOY102017343,61712:41:52
DLR10201718,0580100012:41:39
I.MERV09201723.5801012:41:13
I.MERV09201723.5701012:41:12
DLR10201718,0540100012:41:06
DLR09201717,7040100012:41:06
DLR08201717,4080100012:40:42
DLR08201717,4080100012:40:25
DLR09201717,7070100012:40:03
DLR09201717,7040100012:39:55
CRN082017138,5212:39:11
ISR112017251,0412:39:10
ISR112017251,0412:39:10
I.MERV09201723.5501012:39:02
I.MERV09201723.5501012:38:53
I.MERV09201723.550112:38:53
DLR09201717,7040100012:38:47
DLR08201717,4050200012:38:33
ISR112017251,0412:38:31
ISR112017251,0212:38:31
DLR08201717,4050100012:38:30
DLR08201717,4050100012:38:30
I.MERV09201723.5501012:38:22
I.MERV09201723.550512:38:12
I.MERV09201723.550512:38:09
I.MERV09201723.5501012:38:02
DLR10201718,0550100012:37:59
DLR11201718,36008012:37:42
I.MERV09201723.5501012:37:41
DLR08201717,4050500012:37:34
DLR09201717,7040100012:37:26
DLR10201718,0590200012:37:18
ISR112017251,1212:37:18
ISR112017251,01412:37:15
I.MERV09201723.5501012:37:15
DLR08201717,4050100012:37:07
DLR10201718,0600100012:36:28
I.MERV09201723.549112:35:49
I.MERV09201723.5501012:35:36
I.MERV09201723.5501012:35:34
I.MERV09201723.5501012:35:28
DLR10201718,0550500012:35:16
DLR08201717,405050012:35:03
DLR08201717,4000500012:35:00
DLR08201717,405050012:34:55
DLR08201717,404050012:34:54
I.MERV09201723.580512:33:05
I.MERV09201723.5801412:33:05
SOY082017343,05012:32:24
DLR08201717,400015012:32:14
DLR08201717,4000300012:31:50
DLR08201717,4000100012:31:50
DLR09201717,6950500012:31:44
DLR08201717,4000100012:31:44
DLR08201717,4000500012:31:35
DLR08201717,4000100012:31:15
DLR09201717,7000100012:30:53
DLR09201717,6950500012:30:53
DLR08201717,4000100012:30:53
DLR08201717,3950100012:30:47
SOY082017343,05012:30:47
DLR08201717,390050012:30:32
DLR08201717,3900450012:30:32
DLR08201717,390050012:30:27
DLR08201717,3900450012:30:27
DLR08201717,3910100012:30:22
DLR08201717,3950500012:30:15
DLR09201717,7050500012:30:03
DLR08201717,4050500012:29:22
DLR08201717,40004712:28:11
I.MERV09201723.510112:27:19
I.MERV09201723.4981012:27:11
I.MERV09201723.499112:27:11
I.MERV09201723.5001012:27:11
DLR04201819,7600200012:27:08
DLR08201717,400050012:27:07
DLR09201717,7000500012:26:57
DLR12201718,6600100012:26:57
DLR11201718,35001012:26:55
DLR08201717,4000500012:26:53
I.MERV09201723.450112:26:51
I.MERV09201723.4502012:26:51
DLR02201819,1900100012:26:47
DLR09201717,695023312:26:41
I.MERV09201723.435312:25:59
I.MERV09201723.435712:25:59
I.MERV09201723.4351012:25:56
I.MERV09201723.4351012:25:54
I.MERV09201723.4351012:25:51
I.MERV09201723.4351012:25:42
I.MERV09201723.4351012:25:33
I.MERV09201723.4351012:25:33
I.MERV09201723.4351012:25:30
DLR09201717,6950200012:24:13
DLR09201717,6950100012:24:13
I.MERV09201723.4351012:23:39
DLR08201717,392020012:23:12
DLR08201717,3950100012:23:08
I.MERV09201723.4351012:22:54
DLR08201717,4000300012:19:49
DLR08201717,3950100012:19:01
DLR08201717,3910100012:19:00
I.MERV09201723.431112:18:43
DLR10201718,0300300012:17:46
DLR08201717,3900300012:17:32
DLR09201717,7000500012:16:35
DLR09201717,6900200012:16:25
DLR09201717,6900100012:15:30
DLR10201718,0350100012:15:16
DLR09201717,6900200012:15:05
DLR08201717,3900100012:14:48
DLR08201717,3900200012:14:48
DLR10201718,0400100012:13:21
I.MERV09201723.4241012:13:14
DLR12201718,650030012:12:42
DLR09201717,6950100012:12:25
DLR08201717,3950100012:12:25
DLR10201718,0400100012:12:19
DLR10201718,0400100012:12:19
DLR10201718,0350300012:12:15
DLR10201718,0400100012:12:11
DLR10201718,0400100012:12:05
I.MERV09201723.4111012:11:58
DLR08201717,3980300012:11:53
DLR08201717,3950100012:11:34
DLR08201717,39502012:11:33
DLR09201717,695025012:11:24
DLR08201717,3950100012:11:08
DLR10201718,0350300012:10:47
DLR08201717,3980300012:10:25
DLR01201818,98003012:09:52
DLR12201718,66003012:09:52
DLR08201717,390025012:09:09
DLR08201717,3900100012:08:55
I.MERV09201723.430812:07:57
I.MERV09201723.4301012:07:57
DLR08201717,386050012:05:53
DLR11201718,340010012:05:34
DLR08201717,395050012:05:30
ORO1120171.302,02012:05:27
DLR08201717,3950100012:05:25
DLR10201718,0400100012:05:20
DLR09201717,690050012:05:14
DLR10201718,035020012:05:07
DLR10201718,0370100012:05:04
DLR09201717,6900500012:05:00
DLR09201717,6880100012:04:59
DLR09201717,6900100012:04:53
DLR10201718,030024012:04:03
I.MERV09201723.430212:02:51
DLR09201717,6800100012:01:44
DLR09201717,6800100012:01:44
DLR09201717,6950100012:01:31
DLR12201718,64001012:00:23
DLR09201717,6900100011:59:46
DLR09201717,6900100011:59:46
DLR08201717,3900100011:59:46
I.MERV09201723.390211:58:51
DLR08201717,38005011:58:40
DLR08201717,3850100011:58:38
DLR08201717,3850100011:58:38
DLR08201717,3800100011:58:18
DLR08201717,380020011:58:09
DLR08201717,3800100011:58:03
DLR08201717,3800100011:58:03
DLR10201718,0200100011:57:58
DLR08201717,3750100011:57:57
DLR09201717,6700100011:57:55
I.MERV09201723.400511:57:40
I.MERV09201723.400311:57:40
I.MERV09201723.400511:57:40
DLR08201717,37103011:55:55
DLR12201718,64005011:55:34
DLR10201718,0150100011:52:38
DLR09201717,670010011:51:15
DLR08201717,3800100011:50:23
WTI09201747,182011:50:11
DLR08201717,37506511:49:38
DLR09201717,6700100011:49:31
DLR08201717,375018511:49:20
DLR10201718,0200100011:48:35
SOF112017249,5211:48:28
DLR09201717,6800500011:47:44
DLR09201717,6800200011:47:37
I.MERV09201723.420311:46:45
I.MERV09201723.420711:46:39
I.MERV09201723.420711:46:38
I.MERV09201723.420311:46:34
I.MERV09201723.4201011:46:31
I.MERV09201723.4201011:46:25
I.MERV09201723.4201011:46:18
I.MERV09201723.4201011:46:12
I.MERV09201723.4201011:46:06
I.MERV09201723.420511:46:06
DLR10201718,0200100011:45:32
I.MERV09201723.419111:45:20
DLR10201718,0250100011:44:45
DLR09201717,6800100011:44:26
DLR08201717,3800100011:44:26
DLR10201718,0250100011:44:23
DLR09201717,6800100011:43:02
DLR09201717,670065711:42:45
DLR10201718,0350100011:42:31
SOF092017246,3411:41:21
DLR01201818,941012511:40:39
I.MERV09201723.4001011:39:49
DLR12201718,638012211:39:42
DLR09201717,680012411:39:31
DLR10201718,025025011:39:29
DLR09201717,685025011:39:29
I.MERV09201723.420511:39:29
I.MERV09201723.4201011:39:27
DLR08201717,3800100011:39:26
DLR10201718,0250100011:39:24
I.MERV09201723.4201011:39:23
DLR12201718,65001011:39:02
I.MERV09201723.420111:39:00
DLR08201717,390045011:38:44
I.MERV09201723.420911:38:36
I.MERV09201723.386111:38:22
DLR08201717,39005011:38:10
I.MERV09201723.4511011:37:52
I.MERV09201723.4651911:37:51
I.MERV09201723.466511:37:49
I.MERV09201723.466111:37:49
DLR01201818,942012211:36:32
DLR02201819,190012211:36:29
DLR02201819,1750500011:36:23
DLR09201717,6900100011:36:20
DLR11201718,346025011:36:16
DLR10201718,04001511:36:08
DLR12201718,6380311:36:02
DLR10201718,0400100011:36:02
DLR09201717,70004511:35:51
DLR10201718,0430511:35:45
DLR09201717,7000511:35:45
DLR12201718,6410511:35:45
DLR11201718,3470511:35:45
DLR09201717,705010011:35:41
DLR10201718,0400100011:35:40
DLR09201717,7000500011:32:18
DLR09201717,7000500011:32:09
DLR08201717,4050100011:31:02
DLR10201718,0600100011:30:59
DLR09201717,7100100011:30:57
DLR11201718,35005011:30:01
DLR05201820,100060011:28:47
DLR09201717,7050100011:28:42
DLR09201717,7000100011:28:38
DLR09201717,695050011:27:22
I.MERV09201723.500511:27:22
DLR08201717,39003011:27:14
DLR08201717,3900100011:27:07
DLR08201717,3900100011:27:07
DLR10201718,0300100011:26:56
DLR02201819,1800500011:26:53
DLR09201717,6850100011:26:38
DLR08201717,3850100011:26:35
DLR08201717,3850100011:26:35
DLR10201718,0250100011:26:28
I.MERV09201723.490111:25:35
DLR08201717,3800100011:25:16
I.MERV09201723.410111:25:13
I.MERV09201723.500111:24:55
I.MERV09201723.500111:24:02
DLR08201717,375010011:23:56
DLR08201717,3800100011:23:51
DLR08201717,3850100011:23:42
DLR12201718,61001011:23:08
DLR10201718,0200100011:20:56
DLR08201717,3750100011:20:54
DLR09201717,6800100011:20:42
DLR09201717,680015011:20:42
DLR08201717,3800100011:18:10
DLR08201717,38008511:18:01
DLR04201819,7500100011:17:28
DLR02201819,2000100011:15:46
DLR08201717,3900100011:15:26
DLR08201717,39001511:15:14
DLR09201717,6900300011:14:56
DLR02201819,2100100011:14:19
CRN112017142,6411:13:46
DLR08201717,390010011:13:32
DLR08201717,4000100011:13:30
DLR08201717,3900100011:13:00
DLR08201717,3900100011:08:03
DLR08201717,3900100011:08:03
DLR08201717,4050100011:07:42
DLR03201819,4100500011:07:30
DLR08201717,4100300011:07:23
DLR09201717,7250300011:06:19
DLR03201819,4000500011:06:13
DLR08201717,42008011:05:32
DLR02201819,2000200011:04:59
ORO0920171.297,81010:58:58
ORO0920171.297,61010:57:49
DLR08201717,4300100010:57:08
DLR08201717,420032910:55:28
DLR08201717,4300100010:55:22
DLR08201717,4300500010:54:29
DLR08201717,4200100010:54:13
DLR08201717,4200100010:53:38
WTI09201747,201010:52:32
DLR08201717,4300500010:46:51
DLR08201717,4200100010:43:51
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallISR1120172604,52016:53:14
CallISR1120172489,72016:41:51
CallISR1120172489,62016:41:46
CallISR1120172682,01016:41:43
CallISR1120172681,92016:37:24
CallISR1120172604,02016:30:14
CallCRN1120171503,510014:02:02
CallISR1120172681,62012:38:42
CallISR1120172681,61011:35:31
Combinadas
SiglaPrecioVolumenHora
DOP 08/09 170,295033015:28:03
DOP 08/09 170,29505015:27:26
DOP 09/10 170,3400100015:25:20
DOP 08/09 170,29502015:24:47
DOP 09/10 170,33605015:21:33
DOP 12/01 170,305040015:21:21
DOP 10/11 170,300050015:21:17
DOP 01/02 180,246010014:57:12
DOP 12/01 170,305010014:57:12
DOP 09/10 170,33505014:56:14
DOP 12/01 170,305050014:37:32
DOP 11/12 170,2950500014:32:41
DOP 08/09 170,2950370014:13:09
DOP 08/09 170,295030014:12:53
DOP 08/09 170,295020014:10:24
DOP 08/09 170,2950400014:10:24
DOP 08/09 170,29001014:03:03
DOP 08/09 170,296020014:02:56
DOP 08/09 170,300018014:00:58
DOP 08/09 170,298030012:40:53
DOP 11/12 170,295050012:33:11
DOP 11/12 170,30103212:33:11
DOP 08/09 170,3000500012:30:56
DOP 12/01 170,30502012:22:47
DOP 12/01 170,305050012:21:11
DOP 12/01 170,305050012:20:56
DOP 12/01 170,305050012:20:32
DOP 12/01 170,305050012:16:02
DOP 12/01 170,305060012:16:02
DOP 12/01 170,31503012:09:52
DOP 12/01 170,305050012:08:42
DOP 11/12 170,313050012:03:23
DOP 12/01 170,305037812:02:27
DOP 08/09 170,298020011:57:44
DOP 11/12 170,296035011:50:53
DOP 11/12 170,2960100011:50:53
DOP 11/12 170,2960500011:50:31
DOP 11/12 170,2960500011:50:23
DOP 09/10 170,3450324511:44:34
DOP 09/10 170,3460500011:44:32
DOP 01/02 180,2550111:39:52
DOP 12/01 170,305012211:39:43
DOP 09/10 170,345025011:39:29
DOP 01/02 180,252012211:36:32
DOP 10/11 170,3050499511:36:32
DOP 12/01 170,3050500011:36:31
DOP 08/09 170,300020011:36:03
DOP 08/09 170,3000350011:36:03
DOP 09/10 170,3450511:35:46
DOP 10/11 170,3050511:35:45
DOP 11/12 170,2960511:35:45
DOP 01/02 180,2550500011:27:42
DOP 01/02 180,2550500011:27:41
 
Ultimos Ajustes
 
DDF
18/08/2017
PosiciónAjusteVar. % 
DLR08201717,3690 0,52
DLR09201717,6660 0,53
DLR10201718,0010 0,60
DLR11201718,3000 0,62
DLR12201718,6000 0,59
DLR01201818,8800 0,81
DLR02201819,1400 0,62
DLR03201819,4000 0,72
DLR04201819,6800 0,86
DLR05201819,9500 0,82
DLR06201820,1700 0,89
DLR07201820,4100 0,87
 
 
DDA
17/08/2017
PosiciónAjusteVar. % 
ISR112017251,0 1,46
SOF112017250,0 2,04
SOF052018250,5 1,34
SOY102017343,0 0,79
CRN082017138,0 0,65
 
 

© 2017 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906