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, 23 de junio de 2017
Futuros
PosiciónPrecioVolumenHora
I.MERV06201720.977216:59:57
I.MERV06201720.976116:59:57
I.MERV06201720.960216:59:57
SOJ072017234,8416:59:54
I.MERV06201720.988716:59:22
I.MERV06201720.988916:59:07
I.MERV06201720.988616:59:07
SOF052018239,06716:58:14
I.MERV06201720.980116:55:32
I.MERV06201720.989316:55:23
I.MERV09201722.000116:55:22
I.MERV06201720.989516:55:20
I.MERV06201720.989316:55:18
I.MERV06201720.987216:55:18
I.MERV06201720.989516:55:18
SOF112017243,5416:54:55
I.MERV06201720.9901016:54:39
TRI122017167,0216:54:34
TRI122017167,0316:54:34
I.MERV06201720.9891216:54:18
I.MERV09201722.050416:51:23
I.MERV06201720.989216:50:36
I.MERV09201721.997516:50:31
I.MERV06201720.981116:49:44
I.MERV06201720.981516:49:41
I.MERV09201722.000516:49:03
I.MERV06201720.981116:48:54
SOF072017234,0416:47:01
SOF112017243,71016:44:59
SOF112017243,71016:43:31
I.MERV06201720.983516:43:27
SOF112017243,71016:41:34
SOF112017243,7416:41:34
AY240620171.902,4074416:37:33
WTI07201742,991016:31:57
SOF112017243,7316:29:22
I.MERV06201720.980516:29:06
I.MERV06201720.979216:28:54
MAI092017136,8116:28:22
MAI092017136,8116:28:16
SOF112017243,71016:27:39
SOF112017243,71016:24:18
TRI122017167,0316:17:49
I.MERV06201720.971516:13:35
I.MERV06201720.971516:12:36
I.MERV09201721.999516:09:42
WTI07201742,961016:05:01
WTI07201742,971016:03:14
SOF072017234,0415:54:01
I.MERV06201720.9712015:52:49
I.MERV06201720.9771215:51:34
I.MERV09201721.975515:47:59
SOF072017234,0415:46:21
SOF112017243,9415:45:52
I.MERV09201721.9604515:44:18
I.MERV06201720.968215:44:08
I.MERV06201720.939815:43:36
I.MERV06201720.942215:43:32
I.MERV09201721.9504815:43:23
I.MERV06201720.957515:42:49
WTI11201744,055015:42:49
I.MERV06201720.942515:42:47
I.MERV09201721.950315:42:43
I.MERV09201721.950215:42:43
I.MERV06201720.940415:42:43
I.MERV06201720.9401015:42:43
WTI09201743,555015:42:29
I.MERV06201720.9351015:42:01
I.MERV06201720.924315:40:27
I.MERV06201720.927515:40:11
I.MERV06201720.9251015:40:07
I.MERV06201720.9251015:40:06
I.MERV06201720.925515:39:40
I.MERV09201721.950515:39:12
I.MERV06201720.930515:36:14
I.MERV06201720.9232015:36:02
I.MERV06201720.9211015:35:37
I.MERV06201720.9301515:32:20
I.MERV06201720.927215:32:19
I.MERV06201720.9301015:32:08
I.MERV06201720.9201015:31:27
I.MERV06201720.941915:30:48
I.MERV06201720.942115:30:47
I.MERV09201721.9501015:30:39
I.MERV09201721.9501015:30:24
I.MERV06201720.945415:30:23
I.MERV06201720.945115:30:17
I.MERV06201720.9411015:30:06
I.MERV09201721.950515:30:00
I.MERV06201720.936515:30:00
I.MERV06201720.9391015:30:00
I.MERV09201721.948515:30:00
DLR07201716,5250500015:29:59
I.MERV06201720.930515:29:40
DLR09201717,0700100015:29:39
DLR01201818,0600500015:29:31
DLR06201716,2400200015:29:08
I.MERV09201721.945515:29:06
DLR12201717,8350100015:28:57
DLR12201717,8350100015:28:35
I.MERV06201720.9222015:28:33
DLR09201717,0660500015:28:30
I.MERV09201721.950515:28:21
I.MERV09201721.950515:28:21
DLR09201717,07005015:27:33
DLR06201716,2350100015:27:28
DLR06201716,240030015:27:12
I.MERV06201720.915515:27:03
I.MERV06201720.9152015:27:02
DLR12201717,8250500015:27:00
DLR12201717,8250500015:26:57
DLR02201818,2500500015:26:43
DLR07201716,525012015:26:34
DLR07201716,52505015:26:34
DLR01201818,0550500015:26:27
DLR07201716,525038015:26:22
DLR07201716,525010015:26:13
DLR09201717,0650100015:26:09
SOF112017243,9415:26:07
DLR01201818,0550500015:26:01
I.MERV09201721.950215:24:46
DLR06201716,2390100015:24:43
I.MERV06201720.920815:24:27
DLR09201717,0670100015:24:19
I.MERV06201720.9062015:23:55
I.MERV06201720.9061015:23:55
I.MERV09201721.950515:23:39
I.MERV06201720.9082015:23:26
I.MERV09201721.960515:22:42
DLR09201717,0600100015:22:11
SOF112017244,0415:21:32
DLR09201717,065010015:21:25
SOF072017234,0415:21:22
DLR06201716,2390100015:20:57
DLR08201716,7950100015:20:01
DLR09201717,0650100015:19:56
DLR12201717,8350100015:19:38
DLR12201717,8350100015:19:38
I.MERV06201720.920215:18:10
LE28-072017981,2201015:18:07
LE63-072017959,6001015:17:39
DLR06201716,2300500015:17:29
DLR06201716,2300500015:17:17
LE28-072017981,2201015:17:15
LE91-072017943,6701015:17:05
DLR07201716,51507015:17:04
LE91-072017943,6701015:16:53
LE63-072017959,6001015:16:41
DLR06201716,2350100015:16:35
LE28-072017981,2251015:16:33
DLR06201716,23002415:16:24
DLR06201716,2350500015:16:22
I.MERV09201721.9501615:15:42
I.MERV09201721.9501515:15:42
SOY102017336,31015:15:17
DLR08201716,7900100015:15:01
DLR06201716,2300100015:14:58
I.MERV09201721.950515:14:21
DLR06201716,2290100015:13:02
DLR08201716,7900100015:12:45
TRI122017167,2515:11:57
I.MERV09201721.9393515:09:44
DLR06201716,2300100015:09:40
CRN042018154,62015:09:28
SOF072017234,42015:09:21
SOF072017234,4415:08:57
I.MERV06201720.910715:08:40
I.MERV06201720.910515:08:40
SOF092017241,9415:08:23
ISR112017244,01015:08:22
ISR072017234,9215:08:03
SOF072017234,51015:08:00
SOF072017234,51015:08:00
DLR06201716,235050015:07:55
DLR06201716,2350100015:07:48
I.MERV09201721.939515:07:19
DLR07201716,520011215:07:18
SOF112017243,6415:07:11
SOF112017243,6415:07:11
SOY102017333,53015:06:48
DLR08201716,7900100015:06:41
I.MERV09201721.9395015:05:59
DLR11201717,5800100015:05:54
DLR06201716,2350100015:05:51
I.MERV06201720.910315:05:42
TRI122017167,4515:05:29
I.MERV09201721.9391015:04:59
I.MERV09201721.9391515:04:57
I.MERV09201721.9395015:04:16
DLR11201717,5780100015:03:24
SOY102017333,54015:02:03
DLR06201716,23004015:02:01
DLR06201716,2300715:01:28
SOF072017234,0815:01:23
SOF072017234,0815:00:39
I.MERV06201720.9051015:00:16
DLR06201716,230050015:00:11
I.MERV06201720.9142014:59:50
I.MERV06201720.913114:59:48
I.MERV06201720.921114:59:41
SOY082017332,53014:59:21
I.MERV06201720.909514:59:09
I.MERV06201720.9051014:58:58
SOY082017332,51014:58:51
I.MERV09201721.939514:58:49
I.MERV06201720.9041014:58:46
DLR06201716,2280100014:58:36
SOY082017332,43014:58:33
DLR06201716,2290200014:58:29
SOF052018239,0414:58:27
SOF052018239,0114:58:27
DLR06201716,2300100014:58:25
SOY102017333,54014:58:11
I.MERV06201720.900514:58:01
I.MERV06201720.899514:57:55
I.MERV09201721.939514:57:55
CRN042018153,35014:57:41
DLR06201716,2300200014:57:02
I.MERV06201720.890514:56:55
I.MERV06201720.8952014:55:36
DLR07201716,519015014:54:41
DLR06201716,2300200014:54:39
DLR06201716,22701014:54:38
DLR06201716,2300100014:54:36
SOF112017243,4414:54:12
ISR112017243,5414:54:06
I.MERV09201721.939514:53:45
I.MERV06201720.8901014:53:19
DLR09201717,0600600014:53:16
I.MERV06201720.8901014:53:11
DLR06201716,2300600014:52:46
DLR06201716,2250200014:50:28
I.MERV06201720.880414:49:11
I.MERV09201721.939514:46:55
DLR11201717,57005014:46:54
I.MERV09201721.949514:46:31
SOF052018239,0414:46:18
DLR06201716,2240200014:44:30
DLR06201716,2250100014:44:25
SOF072017234,2314:44:14
I.MERV06201720.879214:44:02
ISR112017244,0414:44:00
ISR072017235,1414:42:55
DLR06201716,22502014:42:54
DLR06201716,22504414:42:46
DLR06201716,2260100014:42:43
DLR06201716,225050014:42:12
DLR06201716,22409014:42:10
ISR072017235,1414:41:44
DLR08201716,8000100014:41:25
DLR06201716,2250200014:41:24
DLR07201716,5100100014:40:43
DLR06201716,2250500014:40:35
DLR06201716,2230300014:40:26
DLR08201716,7900700014:40:12
DLR06201716,2160100014:39:58
DLR09201717,050050014:39:44
DLR08201716,797050014:39:44
SOJ072017234,8414:39:32
DLR06201716,2200200014:39:31
DLR06201716,2200100014:38:05
I.MERV09201721.950514:37:46
DLR09201717,0500100014:36:01
ISR112017244,4414:36:01
DLR08201716,7900500014:36:00
DLR08201716,7900150014:35:58
ISR072017235,3414:35:50
DLR06201716,2210500014:35:47
DLR06201716,2240100014:35:24
ISR072017235,0214:35:00
ISR072017235,01014:33:14
DLR08201716,785050014:33:03
DLR07201716,510010014:32:54
DLR12201717,8300300014:32:32
DLR12201717,8200100014:32:24
DLR06201716,2200500014:31:11
DLR01201818,0200500014:30:29
DLR07201716,5100100014:29:52
DLR07201716,5100500014:29:51
DLR01201818,0100100014:29:11
DLR01201818,0100200014:29:11
DLR01201818,0100200014:29:11
DLR06201716,2200200014:28:52
DLR06201716,221010014:28:51
DLR06201716,2200100014:28:45
DLR02201818,3000500014:28:18
I.MERV06201720.8551014:28:16
DLR02201818,3000200014:27:50
DLR02201818,3000200014:27:50
DLR02201818,3000100014:27:50
DLR06201716,220010014:27:19
DLR06201716,220010014:27:15
DLR08201716,78503014:27:10
DLR08201716,7840114:27:07
DLR07201716,50008514:26:38
I.MERV06201720.8492014:26:37
DLR08201716,7850200014:26:36
DLR08201716,7850100014:26:15
I.MERV06201720.839514:25:51
SOY102017334,51014:25:50
DLR08201716,7800100014:25:05
DLR07201716,495050014:24:44
DLR07201716,4950100014:24:43
SOY102017334,51014:24:22
DLR06201716,2080100014:24:18
SOF072017234,5314:24:18
DLR07201716,4900714:23:56
DLR07201716,4900100014:23:55
SOF052018239,0414:21:05
DLR06201716,2000100014:20:50
ISR112017244,0414:20:36
SOY102017334,21014:19:50
SOY102017334,0514:17:50
CRN082017144,830014:13:23
DLR08201716,765050014:13:04
I.MERV06201720.850114:12:44
CRN082017144,830014:12:22
DLR07201716,4900100014:10:39
DLR06201716,2170500014:10:11
DLR09201717,040015014:10:05
DLR07201716,500050014:09:45
DLR06201716,2150200014:09:41
DLR06201716,2160200014:09:39
DLR06201716,2170200014:09:36
SOY082017333,430014:08:17
DLR06201716,22201014:07:56
DLR06201716,220050014:07:53
SOY072017332,830014:07:31
MAI092017137,7214:07:25
WTI11201744,002014:06:26
DLR06201716,2160200014:06:15
SOY102017334,0514:05:28
ISR072017234,0414:03:58
ISR072017234,0414:03:53
ISR072017234,0414:03:48
SOY102017334,01014:03:46
DLR06201716,2170100014:03:09
DLR06201716,2220100014:02:58
DLR09201717,060050014:02:40
WTI09201743,605014:02:36
DLR06201716,2200100014:02:26
WTI09201743,605014:02:23
WTI07201742,912514:02:09
DLR06201716,2200100014:01:51
DLR06201716,2200100014:01:37
DLR06201716,2200300014:01:37
DLR06201716,2200100014:01:15
DLR06201716,2200200014:01:14
DLR06201716,2200500014:01:03
DLR06201716,2200100014:00:56
DLR06201716,220050014:00:52
DLR06201716,2200100014:00:15
DLR06201716,220090014:00:10
DLR06201716,2200400014:00:10
DLR06201716,219010014:00:10
DLR06201716,21901013:59:58
DLR06201716,21902213:59:42
SOY102017334,01013:58:43
DLR06201716,2200100013:55:49
DLR07201716,5150100013:53:13
SOF052018238,5213:52:27
SOF052018238,5213:52:17
DLR11201717,57002513:52:13
DLR06201716,2200100013:52:02
DLR06201716,21902013:51:57
DLR07201716,5100100013:51:52
DLR06201716,2190500013:51:36
DLR06201716,2200100013:51:34
DLR06201716,2200200013:51:34
DLR07201716,502010013:50:18
DLR06201716,2150500013:50:17
TRI122017167,6213:49:55
TRI122017167,6313:49:48
DLR07201716,50005013:49:29
DLR07201716,5050100013:49:23
DLR07201716,495020013:47:58
DLR06201716,2140100013:47:56
WTI09201743,701013:44:46
DLR12201717,78002513:43:51
DLR08201716,77804013:43:31
DLR06201716,210050013:43:22
DLR06201716,2100500013:43:20
SOJ072017234,8413:43:04
I.MERV06201720.825213:42:28
I.MERV06201720.825513:42:28
SOY062017331,59013:41:36
WTI09201743,661013:41:22
I.MERV06201720.840513:40:17
DLR09201717,04007513:39:46
DLR07201716,4900100013:39:41
I.MERV06201720.839213:39:32
I.MERV06201720.825213:39:08
DLR06201716,2050100013:39:05
I.MERV06201720.815413:38:53
I.MERV06201720.816113:38:42
DLR06201716,2050200013:38:39
DLR06201716,2100100013:38:33
I.MERV09201721.985513:38:30
I.MERV06201720.816113:38:27
I.MERV06201720.816113:38:23
I.MERV06201720.822113:38:03
I.MERV06201720.822113:37:57
WTI09201743,633013:36:23
I.MERV09201721.985513:34:16
I.MERV06201720.841513:33:47
I.MERV06201720.850513:33:42
I.MERV06201720.8501013:33:40
I.MERV06201720.852513:33:12
DLR06201716,210013013:32:09
DLR06201716,2200200013:30:30
DLR06201716,2200100013:28:30
DLR05201818,95005013:28:01
DLR05201818,950035013:28:01
DLR06201716,2200500013:27:30
DLR06201716,2200500013:27:29
DLR06201716,2200100013:27:24
DLR01201817,9900500013:27:01
DLR01201817,9900500013:27:00
DLR06201716,2100200013:26:48
WTI09201743,602013:26:12
WTI09201743,601013:26:12
WTI09201743,601013:26:03
WTI09201743,602013:25:35
WTI09201743,602013:25:34
WTI09201743,601013:25:34
WTI09201743,602013:25:29
DLR06201716,2050500013:24:17
WTI09201743,601013:23:18
DLR07201716,501013013:22:52
DLR06201716,215013013:22:52
SOF052018239,2213:21:44
SOF052018239,2213:21:14
DLR08201716,775030013:18:34
DLR08201716,7700170013:17:40
DLR07201716,490025013:17:37
DLR06201716,2100500013:17:36
DLR01201818,02001713:16:59
DLR10201717,290024213:16:51
DLR10201717,2900100013:16:50
DLR06201716,2000100013:16:48
DLR06201716,2000100013:16:48
DLR06201716,2000100013:16:48
DLR07201716,4900100013:16:44
DLR08201716,76005013:16:19
DLR07201716,48705013:16:18
SOF072017234,5213:16:10
DLR07201716,48605013:15:34
DLR06201716,19905013:15:34
DLR06201716,1960100013:15:11
DLR03201818,4650100013:14:33
SOY102017334,420013:14:11
I.MERV06201720.880413:13:23
I.MERV06201720.8801213:13:22
I.MERV09201721.995513:13:19
I.MERV06201720.8801413:13:02
I.MERV06201720.879113:12:58
SOY072017333,420013:12:50
I.MERV09201721.9951013:12:43
I.MERV06201720.8751013:12:43
I.MERV06201720.870113:12:34
DLR03201818,4650100013:12:21
DLR06201716,1950100013:11:40
DLR06201716,1950100013:11:40
DLR06201716,1900100013:06:20
DLR06201716,19005013:04:22
DLR06201716,1900200013:04:15
I.MERV09201721.999513:03:53
I.MERV06201720.862513:03:10
I.MERV06201720.8602013:03:04
I.MERV06201720.840513:02:08
I.MERV06201720.837513:01:57
I.MERV06201720.8401013:01:49
DLR06201716,1900100013:01:11
DLR06201716,1900100012:59:50
I.MERV06201720.873512:59:21
ISR112017244,5412:58:05
I.MERV06201720.8791012:57:21
DLR07201716,48802012:56:55
DLR06201716,20002012:56:55
DLR07201716,46507112:56:00
I.MERV06201720.874512:55:03
DLR06201716,1900100012:52:46
DLR12201717,78005012:52:22
DLR08201716,74002512:51:42
DLR08201716,7500100012:51:23
DLR08201716,7500100012:51:23
DLR08201716,7500100012:51:23
DLR06201716,18005012:51:21
DLR07201716,4650100012:51:18
DLR07201716,4650100012:51:18
DLR06201716,1800100012:51:15
DLR06201716,1800100012:51:15
I.MERV06201720.8642012:50:32
I.MERV06201720.8662012:50:27
I.MERV06201720.8681512:50:09
I.MERV06201720.874512:49:59
I.MERV06201720.868512:49:54
I.MERV06201720.8742012:49:12
DLR08201716,74002512:48:54
DLR02201818,18001612:48:02
DLR07201716,46503012:47:50
I.MERV06201720.870512:44:48
I.MERV06201720.8782012:44:41
I.MERV06201720.8792012:44:33
I.MERV06201720.880412:44:28
DLR07201716,46505012:40:18
DLR06201716,174010012:39:46
DLR07201716,465010012:39:45
I.MERV06201720.8701512:38:46
WTI07201743,331012:36:33
DLR08201716,7300100012:34:36
DLR06201716,1680100012:32:41
DLR07201716,45501512:30:46
DLR07201716,455020012:30:46
DLR07201716,45505012:30:46
I.MERV06201720.920112:30:21
DLR06201716,1700200012:29:44
DLR07201716,453050012:29:16
I.MERV06201720.9422012:26:33
DLR02201818,2000500012:25:47
DLR01201817,9800500012:25:08
DLR01201817,9800500012:24:48
SOY062017331,721412:23:34
SOY062017331,810012:23:29
SOY072017333,631412:22:29
I.MERV06201720.9351012:20:06
I.MERV09201722.0401012:20:06
DLR07201716,450025012:20:02
SOY062017331,730012:19:44
SOY072017333,630012:19:11
SOY062017331,730012:18:11
SOY072017333,630012:17:47
I.MERV06201720.942512:17:26
I.MERV06201720.949212:17:04
I.MERV06201720.945512:17:03
SOY062017331,730012:15:39
DLR07201716,4550100012:15:38
DLR06201716,17002012:15:20
I.MERV06201720.9401012:15:03
DLR06201716,170010012:14:48
DLR08201716,7300100012:14:43
DLR06201716,1700100012:14:42
DLR06201716,1700100012:14:42
SOY072017333,630012:14:28
DLR07201716,45003012:13:41
I.MERV06201720.943312:13:41
SOY072017333,630012:13:20
I.MERV06201720.943512:13:03
SOY062017331,730012:12:58
I.MERV06201720.944512:12:56
I.MERV06201720.944512:12:48
I.MERV06201720.9412012:12:43
DLR06201716,1650100012:11:58
DLR08201716,7250400012:11:27
DLR06201716,1650200012:11:24
DLR06201716,1650200012:11:09
DLR08201716,7250100012:07:50
ORO0720171.259,01012:07:22
DLR06201716,1670100012:06:49
DLR07201716,450040012:06:43
DLR12201717,7900500012:06:23
DLR07201716,45002512:06:09
DLR07201716,45005012:05:54
DLR07201716,4550100012:05:17
DLR06201716,1700100012:05:15
SOY102017334,83312:05:04
SOF112017245,1312:03:37
SOY072017333,42012:03:20
DLR08201716,7200100012:02:08
DLR06201716,1600100012:01:41
DLR06201716,1670200012:00:57
DLR08201716,7270100011:59:51
DLR07201716,4500100011:59:20
DLR06201716,1700100011:58:55
SOY102017334,92011:56:00
I.MERV09201722.115111:55:27
DLR08201716,7260100011:54:49
I.MERV06201720.995511:54:09
DLR06201716,17001011:53:28
I.MERV06201720.995511:52:42
DLR06201716,1700100011:52:26
I.MERV06201720.970511:51:58
DLR07201716,4550100011:51:40
DLR07201716,4550100011:51:01
DLR06201716,1700100011:50:54
DLR06201716,1700100011:50:54
DLR06201716,1700300011:50:54
I.MERV06201720.9701011:50:34
I.MERV06201720.989511:50:24
WTI09201743,625011:49:27
I.MERV06201720.9721011:49:24
WTI09201743,645011:49:17
WTI11201744,211011:49:12
WTI07201743,185011:48:57
WTI07201743,175011:48:50
SOY102017334,35011:48:48
DLR06201716,1640200011:47:42
DLR08201716,7240200011:47:40
I.MERV06201721.000311:46:58
DLR06201716,1650100011:46:25
DLR08201716,7250100011:46:21
I.MERV06201720.995511:45:26
I.MERV06201720.979311:44:55
I.MERV06201720.979211:44:55
DLR07201716,445050011:44:44
DLR07201716,44602011:44:40
DLR06201716,16502011:44:40
DLR08201716,73007011:44:02
DLR06201716,1640200011:43:31
DLR08201716,730030011:42:49
DLR08201716,730010011:42:49
SOY062017332,15011:42:45
DLR06201716,1650100011:42:35
DLR06201716,1650200011:42:34
DLR07201716,4500100011:42:29
DLR07201716,4500100011:42:29
DLR11201717,50002011:42:15
DLR06201716,1670100011:39:05
I.MERV06201720.987411:37:44
DLR06201716,17004811:37:09
DLR06201716,1700100011:35:17
DLR07201716,4550100011:35:14
DLR07201716,4550100011:35:14
DLR06201716,1700100011:32:59
DLR06201716,1700100011:31:27
DLR06201716,1700100011:31:12
DLR06201716,1700100011:31:12
DLR07201716,4550100011:30:59
SOF092017242,5411:28:36
I.MERV06201721.0501011:27:32
DLR06201716,1650100011:26:38
DLR06201716,1700100011:24:28
DLR06201716,1650100011:21:50
DLR07201716,450014511:19:41
DLR07201716,450050011:19:41
DLR07201716,45005211:16:37
DLR07201716,45002811:16:37
DLR07201716,4500511:16:37
WTI07201743,161011:16:25
DLR07201716,43805011:15:52
DLR06201716,16005011:15:52
DLR06201716,1650100011:15:35
I.MERV06201721.116111:15:24
DLR06201716,1700100011:13:47
DLR07201716,4500100011:13:16
DLR07201716,445050011:13:14
DLR06201716,1650100011:13:07
DLR06201716,1650100011:13:07
DLR06201716,1650100011:12:44
I.MERV06201721.115511:09:35
SOY072017334,430011:08:46
SOY082017334,54011:08:29
DLR02201818,2400500011:08:26
DLR07201716,42805311:08:17
DLR06201716,15005311:08:17
DLR07201716,42904711:08:08
DLR06201716,15004711:08:08
SOY072017334,430011:07:29
I.MERV09201722.3002011:07:06
I.MERV06201721.080511:07:04
DLR12201717,8000100011:05:47
DLR06201716,1750500011:05:35
I.MERV06201721.015511:05:22
SOY082017335,05011:04:49
DLR07201716,429050011:04:01
DLR06201716,145050011:04:01
DLR06201716,1500100011:03:56
I.MERV06201720.990511:03:44
SOY062017331,82010:57:50
DLR07201716,445020010:55:22
CRN042018154,75010:47:13
CRN042018154,65010:46:32
CRN042018154,75010:45:54
ORO0720171.261,51010:44:43
SOY062017331,45010:43:55
SOY102017333,91610:42:09
DLR06201716,1600100010:41:50
DLR06201716,1600100010:41:50
SOY062017332,05010:41:01
CRN062017142,9810:40:59
CRN062017142,91010:40:45
CRN112017149,83510:40:26
CRN112017149,85010:39:59
ORO0720171.258,7610:32:42
TRI122017167,61010:15:24
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutSOY1020173165,15014:42:44
PutISR1120172323,71014:21:03
PutCRN1120171301,11011:52:41
PutCRN1120171301,51011:52:37
PutISR1120172323,51011:47:41
PutISR1120172364,71011:47:02
PutISR1120172364,71011:47:02
PutISR1120172406,31011:46:53
PutISR1120172406,31011:46:52
PutISR1120172448,11011:46:43
CallI.MERV06201721.000100116:44:11
CallI.MERV06201721.000110116:40:37
CallI.MERV06201721.000123116:30:39
CallI.MERV06201721.000129116:20:08
CallI.MERV06201721.000155115:57:36
CallI.MERV06201721.000170115:42:43
CallCRN0820171611,71015:02:31
CallCRN0820171612,01015:02:26
CallTRI1220171803,3514:45:05
CallTRI1220171764,4514:44:39
CallTRI1220171725,8514:44:21
CallCRN0820171572,22014:43:41
CallCRN0820171572,32014:28:33
CallCRN0820171611,72013:57:30
CallTRI1220171842,4513:44:32
CallISR1120172604,0412:04:42
Combinadas
SiglaPrecioVolumenHora
DOP 12/01 170,2300500015:24:26
SYP 06/10 172,71015:01:54
DOP 08/09 170,255050014:39:45
DOP 06/07 170,2930113:59:02
DOP 06/07 170,285070013:49:31
DOP 06/07 170,28503013:22:52
DOP 06/07 170,285010013:22:52
DOP 07/08 170,27505013:16:19
DOP 06/07 170,28505013:15:34
SYP 06/10 172,51013:06:40
SYP 06/10 172,71013:06:25
SYP 06/10 172,76613:06:25
SYP 06/10 172,79913:06:25
DOP 06/07 170,28502012:56:55
DOP 06/07 170,285040012:55:05
DOP 06/07 170,288010012:39:46
DOP 01/02 180,2200500012:32:27
SYP 06/10 172,7211:54:02
SYP 06/10 172,73011:54:02
SYP 06/10 172,79911:54:02
DOP 06/07 170,28202011:44:40
DOP 06/07 170,285085011:44:17
SYP 06/10 172,71511:42:55
SYP 06/10 172,73511:42:55
SYP 06/10 172,75011:42:55
SYP 06/10 172,73011:42:13
SYP 06/10 172,727011:42:13
DOP 06/07 170,285015011:38:17
DOP 06/07 170,28005011:15:52
DOP 06/07 170,28005311:08:17
DOP 06/07 170,28004711:08:08
DOP 06/07 170,285050011:04:01
 
Ultimos Ajustes
 
DDF
23/06/2017
PosiciónAjusteVar. % 
DLR06201716,2400 0,19
DLR07201716,5250 0,18
DLR08201716,8030 0,20
DLR09201717,0700 0,18
DLR10201717,3400 0,29
DLR11201717,5850 0,20
DLR12201717,8350 0,24
DLR01201818,0600 0,22
DLR02201818,2500 0,06
DLR03201818,4750 0,00
DLR04201818,7000 0,00
DLR05201818,9500 0,27
 
 
DDA
23/06/2017
PosiciónAjusteVar. % 
ISR112017243,2 0,74
SOF072017234,0 0,21
SOF112017243,5 0,61
SOY062017332,4 0,15
SOY102017336,5 0,15
 
 

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