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 lunes, 18 de diciembre de 2017
Futuros
PosiciónPrecioVolumenHora
DLR12201717,7400200013:20:50
I.MERV12201727.585513:20:21
I.MERV12201727.590113:20:20
I.MERV12201727.5922013:20:00
I.MERV12201727.5942013:19:50
I.MERV12201727.6011013:19:40
I.MERV03201829.1051013:19:40
DLR12201717,74001013:17:59
DLR01201818,15001013:17:42
SOY022018358,04513:17:41
SOF052018262,0113:16:33
SOF052018262,0413:15:34
DLR02201818,515030013:14:09
DLR01201818,1500100013:14:03
SOF052018262,0513:13:46
SOF052018262,0513:13:46
DLR01201818,1500100013:12:28
DLR03201818,88003013:11:38
SOF052018262,0113:11:31
DLR01201818,1550100013:10:52
DLR01201818,1550100013:10:27
DLR12201717,7400100013:10:27
DLR12201717,7400100013:07:46
DLR01201818,1550100013:07:46
DLR01201818,1550100013:07:46
I.MERV12201727.6141013:07:42
DLR12201717,7400100013:05:56
DLR12201717,7400100013:05:49
DLR02201818,5250200013:05:44
I.MERV12201727.634413:05:35
DLR12201717,7450200013:05:23
DLR12201717,7500100013:04:43
DLR01201818,1600100013:04:41
DLR01201818,1600100013:04:41
I.MERV12201727.634513:04:19
I.MERV12201727.6141013:04:11
I.MERV12201727.615113:04:11
I.MERV12201727.615413:04:11
I.MERV12201727.625513:04:11
I.MERV12201727.599113:03:39
I.MERV12201727.599213:03:39
I.MERV12201727.600213:03:39
I.MERV12201727.6101013:03:39
DLR12201717,7500100013:03:26
DLR12201717,7500100013:03:26
DLR12201717,7500100013:03:26
DLR12201717,7500100013:02:19
SOF052018262,0413:01:36
I.MERV03201829.1601513:01:30
I.MERV12201727.5872013:01:23
SOY042018362,62513:01:07
ORO0320181.271,0513:00:49
DLR01201818,1600713:00:48
DLR03201818,88009513:00:31
I.MERV12201727.597212:59:30
DLR01201818,1500100012:59:19
DLR12201717,7500100012:59:19
I.MERV12201727.597512:59:18
I.MERV12201727.598212:59:06
DLR12201717,7400100012:59:04
DLR01201818,1550100012:58:59
DLR12201717,7400200012:58:58
DLR12201717,7400100012:58:58
DLR01201818,15509512:58:09
DLR02201818,52006012:58:06
DLR03201818,88006012:58:06
DLR02201818,5150100012:56:46
DLR01201818,1500100012:56:46
DLR03201818,87002012:55:57
DLR02201818,5100100012:55:34
DLR01201818,1450200012:54:38
DLR01201818,1460212:54:28
DLR12201717,7350200012:53:56
I.MERV12201727.618512:53:41
I.MERV12201727.619412:53:27
DLR12201717,7320100012:53:03
DLR01201818,1450500012:52:45
I.MERV12201727.620312:52:38
I.MERV12201727.620212:52:34
DLR04201819,2500500012:52:24
I.MERV12201727.615512:52:09
SOY022018358,0512:49:45
DLR12201717,7300200012:49:31
LE28-122017978,1251012:49:28
DLR01201818,14005012:49:24
DLR01201818,1400512:49:24
DLR01201818,14005012:49:22
DLR12201717,72802012:49:15
DLR01201818,1400100012:49:12
DLR01201818,1400100012:49:12
DLR01201818,140044512:49:08
I.MERV12201727.620512:48:53
I.MERV12201727.6171012:48:53
I.MERV12201727.621512:48:28
I.MERV12201727.621512:48:01
I.MERV12201727.630112:46:57
SOY022018358,55012:46:51
DLR03201818,8550500012:46:31
DLR03201818,8550500012:46:15
DLR01201818,1390100012:43:35
ORO0320181.270,01012:43:01
DLR01201818,1380100012:42:50
DLR01201818,1380100012:42:50
I.MERV12201727.6301512:42:35
I.MERV12201727.6281012:42:29
DLR02201818,5000512:42:02
DLR01201818,13502012:41:27
AY241220172.085,5005012:40:30
DLR01201818,1350100012:40:24
ORO0120181.264,81012:39:59
DLR01201818,1330100012:39:20
DLR12201717,7250100012:39:20
I.MERV12201727.630112:37:35
I.MERV12201727.635912:37:33
I.MERV12201727.6301012:37:28
I.MERV12201727.635112:37:28
DLR02201818,5000300012:36:07
DLR12201717,725030012:35:19
DLR12201717,725020012:35:00
I.MERV12201727.6371012:33:46
I.MERV12201727.637512:33:43
DLR12201717,725050012:33:42
I.MERV12201727.634412:33:39
I.MERV12201727.620112:33:39
I.MERV12201727.6202812:33:36
I.MERV12201727.620212:33:36
I.MERV12201727.615512:33:21
I.MERV12201727.615212:33:21
I.MERV12201727.615312:33:21
DLR12201717,724080012:32:59
DLR12201717,724010012:32:49
DLR12201717,7250100012:32:47
DLR12201717,7250500012:32:45
ORO0120181.265,0712:32:45
DLR12201717,7240300012:32:37
DLR01201818,13505012:31:24
ISR012018260,0812:30:56
I.MERV12201727.601512:30:29
I.MERV12201727.600212:30:16
DLR12201717,724010012:29:16
I.MERV12201727.610212:28:45
I.MERV12201727.6051012:28:29
DLR12201717,724020012:28:28
DLR12201717,724010012:28:19
I.MERV12201727.605212:28:03
I.MERV12201727.6062012:28:01
ORO0120181.265,0312:27:33
DLR02201818,4950200012:27:24
I.MERV12201727.615212:27:07
I.MERV12201727.6101012:27:04
I.MERV12201727.610412:26:53
I.MERV12201727.5981012:26:45
I.MERV12201727.5801012:26:01
I.MERV12201727.5801112:26:01
DLR12201717,724030012:26:01
DLR12201717,724070012:26:01
DLR01201818,1350100012:25:55
I.MERV12201727.581512:25:49
DLR05201819,5700200012:22:47
DLR12201717,7200100012:22:27
DLR01201818,1300100012:22:17
DLR04201819,250035012:22:14
I.MERV12201727.610512:21:49
I.MERV12201727.609212:21:47
DLR12201717,7220100012:21:38
DLR01201818,1320100012:21:38
DLR12201717,7240100012:21:12
I.MERV12201727.590512:21:08
I.MERV12201727.5901012:21:04
DLR01201818,1350100012:20:33
I.MERV12201727.610112:19:49
I.MERV12201727.5922012:19:45
I.MERV12201727.5971112:19:41
I.MERV12201727.605512:19:40
I.MERV12201727.597212:19:38
DLR02201818,4900100012:19:36
DLR02201818,4930100012:19:27
DLR01201818,1350100012:19:17
I.MERV12201727.600212:18:52
I.MERV12201727.5972012:18:43
DLR01201818,1350100012:18:41
DLR01201818,1350100012:18:41
DLR01201818,1350100012:18:41
DLR12201717,7250100012:18:41
I.MERV12201727.596212:17:59
I.MERV12201727.5991812:17:55
DLR12201717,720025012:17:55
DLR12201717,720050012:17:55
I.MERV12201727.599212:17:49
DLR01201818,1350100012:17:46
DLR01201818,1360100012:17:27
DLR01201818,1360100012:17:27
DLR12201717,7200200012:16:55
DLR03201818,86002512:16:10
CRN022018136,61012:15:51
DLR02201818,4900100012:14:29
DLR02201818,4900100012:14:29
DLR01201818,1300100012:14:29
DLR01201818,135050012:13:02
I.MERV12201727.5701012:12:17
I.MERV12201727.575312:12:10
I.MERV12201727.5882012:11:33
I.MERV12201727.580712:10:53
I.MERV12201727.5782012:10:50
I.MERV12201727.5762012:10:48
I.MERV12201727.569212:10:42
I.MERV12201727.585212:10:20
I.MERV12201727.575512:10:20
DLR02201818,4920200012:08:43
I.MERV12201727.599212:08:33
I.MERV12201727.6021812:08:30
I.MERV12201727.602212:08:19
I.MERV12201727.605212:08:03
DLR03201818,860028412:07:13
I.MERV12201727.6101012:06:59
I.MERV12201727.620212:06:45
DLR01201818,135050012:04:53
I.MERV12201727.603212:04:47
I.MERV12201727.615112:04:40
I.MERV12201727.615212:04:40
DLR01201818,1320200012:04:40
DLR12201717,725025012:04:40
DLR12201717,7220200012:04:39
DLR12201717,7250100012:04:20
I.MERV12201727.605212:03:16
I.MERV12201727.6042012:02:44
I.MERV12201727.6062012:02:32
I.MERV12201727.615512:02:32
I.MERV12201727.615112:02:29
DLR03201818,86005012:02:27
I.MERV12201727.607512:02:20
I.MERV03201829.190312:01:59
I.MERV12201727.600212:01:58
I.MERV12201727.600112:01:58
I.MERV12201727.590812:01:57
I.MERV12201727.590212:01:38
SOY022018357,81012:01:38
DLR12201717,73002912:01:30
DLR12201717,730017112:01:30
SOY022018357,82012:01:22
DLR12201717,7280100012:01:17
SOY022018357,82012:01:05
SOY022018358,02012:00:18
I.MERV12201727.5881512:00:18
I.MERV12201727.595212:00:14
SOY022018357,93012:00:09
DLR01201818,1400100012:00:05
I.MERV12201727.5901311:59:17
I.MERV12201727.585211:59:16
I.MERV12201727.572411:58:49
I.MERV12201727.590111:58:37
I.MERV12201727.574811:57:37
I.MERV12201727.5762011:57:35
I.MERV12201727.577111:57:33
I.MERV12201727.585211:57:05
DLR12201717,7280100011:57:01
DLR01201818,1350100011:56:58
DLR12201717,7250100011:56:58
DLR01201818,13502711:56:07
I.MERV12201727.5852011:56:00
I.MERV12201727.560211:55:45
I.MERV12201727.552511:55:41
I.MERV12201727.5551011:55:32
I.MERV12201727.552411:55:28
DLR01201818,130025011:55:20
SOY022018359,0311:55:19
I.MERV12201727.552111:55:17
I.MERV12201727.550211:55:14
DLR01201818,130050011:55:10
DLR01201818,1300200011:54:39
I.MERV12201727.550211:54:39
I.MERV12201727.548511:54:38
I.MERV12201727.547511:54:03
I.MERV12201727.549211:53:50
DLR01201818,1300100011:52:54
I.MERV12201727.5472011:52:42
I.MERV12201727.5151011:52:37
I.MERV12201727.525911:52:18
I.MERV12201727.525111:52:15
DLR02201818,495010011:52:15
SOY022018358,32011:52:03
I.MERV12201727.5201011:51:53
DLR01201818,130013011:51:43
DLR12201717,7200100011:51:18
DLR01201818,1300100011:51:18
I.MERV03201829.000411:51:17
I.MERV12201727.510411:51:17
I.MERV03201829.016111:51:16
I.MERV12201727.541511:51:13
DLR01201818,130030011:51:13
I.MERV12201727.5402011:51:11
I.MERV12201727.539511:51:09
I.MERV12201727.535211:51:06
I.MERV12201727.535211:51:06
I.MERV12201727.530511:50:52
DLR01201818,130055011:50:43
I.MERV12201727.5411011:50:22
I.MERV12201727.5382011:50:13
I.MERV12201727.5401011:50:11
I.MERV12201727.585211:49:42
DLR12201717,720010011:49:37
DLR12201717,720049011:49:37
DLR01201818,130030011:49:14
I.MERV12201727.5672011:49:11
I.MERV12201727.568211:49:06
DLR09201820,8000200011:49:05
DLR01201818,1300100011:48:52
DLR01201818,130030011:48:48
DLR01201818,130070011:48:48
DLR12201717,7200100011:48:47
DLR12201717,7200100011:48:47
DLR01201818,1300100011:48:47
DLR01201818,1350211:48:44
DLR10201821,1000200011:48:40
I.MERV12201727.5702011:48:34
I.MERV12201727.5722011:48:06
I.MERV12201727.5802011:47:40
SOY022018358,45011:47:37
I.MERV12201727.582211:47:35
I.MERV12201727.582311:47:35
I.MERV12201727.595211:45:52
DLR08201820,4600500011:45:46
DLR08201820,4600500011:45:44
I.MERV12201727.590311:45:26
DLR08201820,4600500011:44:48
DLR08201820,4600500011:44:45
DLR08201820,4600500011:44:35
DLR08201820,4600500011:44:33
I.MERV12201727.590211:44:14
I.MERV12201727.600411:42:57
I.MERV12201727.600611:42:57
I.MERV12201727.5801711:42:15
DLR01201818,1300100011:42:15
I.MERV12201727.5803011:42:11
DLR01201818,1300100011:41:50
DLR02201818,4900100011:41:49
DLR12201717,72001011:41:34
I.MERV12201727.580311:41:28
I.MERV12201727.5752011:40:51
DLR01201818,131049011:40:48
DLR01201818,13101011:40:39
I.MERV12201727.5562011:40:14
I.MERV12201727.5542011:39:57
I.MERV12201727.553511:39:52
I.MERV12201727.5521011:39:44
DLR01201818,1300100011:39:40
DLR12201717,7200100011:39:39
DLR12201717,7200100011:39:39
I.MERV12201727.5441711:39:17
I.MERV12201727.550311:38:39
DLR03201818,8420200011:38:21
I.MERV12201727.550211:38:13
I.MERV12201727.550711:38:09
DLR01201818,1310100011:37:51
DLR12201717,7210100011:37:51
DLR02201818,4950100011:37:39
I.MERV12201727.550311:37:39
I.MERV12201727.5501111:37:39
I.MERV12201727.554711:37:39
SOY022018359,85011:37:37
I.MERV12201727.5503011:37:31
I.MERV12201727.555711:37:28
I.MERV12201727.552711:37:19
DLR01201818,135020011:37:12
DLR01201818,13506911:37:12
DLR01201818,1310100011:37:11
I.MERV12201727.5542011:37:11
I.MERV12201727.5602011:36:59
I.MERV12201727.5582011:36:53
I.MERV12201727.5552011:36:49
DLR01201818,1350100011:36:49
DLR02201818,4950100011:36:49
I.MERV12201727.5541011:36:41
I.MERV12201727.5531511:36:33
I.MERV12201727.5451011:36:14
I.MERV12201727.5452011:36:12
I.MERV12201727.5412011:35:55
I.MERV12201727.5392011:35:39
I.MERV12201727.5362011:35:37
I.MERV12201727.5342011:35:31
I.MERV12201727.530111:35:28
DLR12201717,735050011:34:28
DLR05201819,5900500011:34:13
DLR05201819,5900500011:34:10
DLR01201818,14009111:34:07
I.MERV12201727.5202011:34:07
DLR05201819,5900500011:34:03
I.MERV12201727.5191011:33:59
DLR01201818,1400300011:33:58
DLR12201717,7300100011:33:47
DLR12201717,7300100011:33:47
DLR01201818,1400100011:33:47
I.MERV12201727.5201511:33:30
I.MERV12201727.520511:33:28
DLR01201818,1490100011:33:21
DLR01201818,1490200011:33:15
DLR12201717,7400111:32:57
DLR01201818,1400200011:32:20
DLR12201717,7300200011:32:18
DLR12201717,735043111:32:12
DLR12201717,7360611:32:08
DLR12201717,740010011:31:57
DLR01201818,1400100011:31:24
DLR12201717,7400100011:31:02
DLR01201818,150050011:30:50
DLR04201819,2500200011:30:35
DLR02201818,5000100011:30:19
DLR01201818,1400100011:29:46
DLR12201717,7300100011:29:30
DLR12201717,7320200011:29:28
DLR03201818,86007511:29:28
DLR01201818,14005011:29:21
DLR02201818,5000100011:29:21
DLR02201818,51002011:29:11
DLR01201818,145050011:29:08
DLR12201717,735010011:29:01
DLR01201818,1450100011:29:00
DLR01201818,1450200011:28:57
DLR02201818,5100100011:28:57
DLR12201717,7350100011:28:56
DLR12201717,7350100011:28:56
DLR12201717,740020011:28:38
DLR02201818,5100100011:27:59
DLR12201717,7400100011:27:36
DLR01201818,147020011:27:28
DLR12201717,7400200011:27:27
AY241220172.082,0005011:27:24
DLR01201818,15505011:27:00
DLR01201818,15502111:26:37
DLR11201821,3000500011:26:30
DLR01201818,15502011:26:24
DLR10201821,0000500011:26:15
DLR01201818,1500100011:25:22
DLR01201818,15001411:24:35
DLR01201818,1500100011:22:35
DLR01201818,1500100011:22:35
DLR03201818,8700200011:21:21
DLR01201818,150010011:20:57
DLR01201818,150040011:20:56
DLR01201818,150010011:20:56
DLR12201717,7350100011:20:50
DLR02201818,5150100011:20:48
DLR01201818,1500100011:20:36
WTI05201857,33511:20:14
DLR02201818,5100100011:20:08
DLR12201717,740050011:19:50
DLR01201818,1500100011:19:43
DLR02201818,5100100011:19:39
DLR01201818,1490100011:19:37
DLR01201818,145050011:17:03
DLR12201717,735050011:16:59
DLR02201818,5000100011:16:07
DLR02201818,5000200011:16:07
DLR01201818,1250500011:15:56
DLR12201717,7200500011:15:44
DLR01201818,150050011:13:02
DLR01201818,1550100011:13:00
DLR01201818,1550100011:13:00
DLR01201818,1550100011:13:00
I.MERV12201727.380111:12:03
DLR12201717,730050011:08:08
DLR02201818,5000100011:08:01
DLR01201818,16005011:07:24
DLR01201818,1450100011:06:24
DLR01201818,1450100011:06:24
DLR01201818,1350100011:05:00
DLR08201820,4600200011:04:51
DLR01201818,13005011:04:01
DLR02201818,51001011:03:46
DLR01201818,14001011:03:38
DLR01201818,125045011:03:38
DLR08201820,4600200011:03:08
DLR08201820,4600200011:03:07
DLR08201820,4600500011:02:46
DLR01201818,1300300011:02:45
DLR08201820,4600500011:02:44
DLR01201818,140010011:02:24
DLR01201818,13003011:01:03
DLR01201818,12001011:01:03
DLR01201818,11501011:01:03
I.MERV12201727.7901010:59:59
DLR01201818,1300100010:59:32
DLR01201818,1300100010:59:32
DLR01201818,13005510:59:30
DLR01201818,13002010:59:28
DLR03201818,86003310:59:23
DLR01201818,1300100010:59:22
DLR12201717,7200500010:59:20
DLR03201818,8550510:59:08
DLR02201818,500020010:58:28
DLR01201818,1300100010:58:16
DLR12201717,7200100010:57:22
DLR01201818,13007010:57:09
DLR01201818,1300100010:57:08
DLR01201818,1350200010:56:55
DLR01201818,1300100010:55:25
DLR01201818,1300100010:54:36
DLR12201717,7200100010:54:36
DLR12201717,72005010:54:34
DLR01201818,1300500010:54:15
DLR01201818,1300100010:53:57
DLR01201818,1300100010:53:48
DLR12201717,7290130010:53:36
DLR01201818,1300200010:53:28
DLR12201717,7200100010:53:19
DLR12201717,729010010:52:52
DLR12201717,729020010:52:52
DLR01201818,1300100010:51:49
DLR01201818,1300100010:51:24
DLR08201820,4500100010:48:56
DLR08201820,4500100010:48:55
DLR08201820,4500100010:48:54
DLR09201820,7000200010:48:03
DLR10201821,0000200010:48:00
DLR01201818,120020010:47:23
DLR01201818,120050010:47:23
DLR12201717,7150500010:47:10
DLR12201717,715010010:47:10
DLR12201717,7150100010:47:05
DLR12201717,7100100010:46:17
DLR12201717,710050010:45:56
DLR12201717,7100100010:45:14
DLR12201717,7000400010:45:09
DLR12201717,7000100010:45:06
DLR12201717,7000500010:45:06
DLR12201717,7000100010:45:05
DLR01201818,1100100010:45:05
DLR01201818,1100100010:45:05
DLR12201717,700050010:44:57
DLR12201717,6950110010:44:39
DLR12201717,6950290010:44:35
DLR12201717,6950100010:44:35
DLR12201717,695010010:44:35
DLR12201717,6950500010:44:34
DLR12201717,6950100010:44:04
DLR01201818,1000100010:43:39
DLR01201818,090047510:42:36
DLR01201818,09001010:42:30
DLR01201818,09001010:42:30
DLR01201818,07501010:38:45
DLR01201818,07505010:38:33
DLR01201818,09505010:35:38
DLR01201818,06005010:34:27
DLR01201818,060020010:34:27
DLR01201818,06002010:34:27
DLR01201818,0600100010:34:24
DLR12201717,655050010:34:22
DLR12201717,655050010:34:22
DLR01201818,0500100010:28:18
DLR12201717,6500200010:28:14
DLR12201717,6500100010:28:14
DLR01201818,09001510:27:40
DLR01201818,0600100010:26:44
DLR01201818,0600100010:26:44
DLR12201717,6600100010:26:44
WTI01201857,341010:18:49
DLR12201717,700050010:14:36
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallI.MERV12201728.0002502013:07:04
CallI.MERV12201727.0008401812:17:49
CallI.MERV12201728.0002432012:17:43
CallI.MERV12201727.0008332012:16:53
CallI.MERV12201728.0002392012:16:49
Combinadas
SiglaPrecioVolumenHora
DOP 12/01 170,412010013:11:05
DOP 02/03 180,35506012:58:06
DOP 04/05 180,3100500012:39:55
DOP 04/05 180,3100500012:39:42
DOP 04/05 180,3100500012:35:58
DOP 12/01 170,4100100012:26:04
DOP 12/01 170,4100100012:19:33
DOP 12/01 170,4100100012:19:29
DOP 12/01 170,4100100012:19:23
DOP 12/01 170,4100100012:19:20
DOP 12/01 170,4100400012:19:20
DOP 01/02 180,361050012:14:42
DOP 12/01 170,4090150012:03:00
DOP 01/02 180,365050011:46:44
DOP 03/04 180,3900500011:41:58
DOP 01/02 180,3650500011:41:43
DOP 02/03 180,3500500011:41:19
DOP 12/01 170,409045011:37:59
DOP 04/05 180,3050500011:36:51
DOP 04/05 180,3050500011:36:49
DOP 04/05 180,3050500011:36:48
DOP 04/05 180,3050500011:36:45
DOP 12/01 170,4070200011:29:05
DOP 12/01 170,4060111:22:26
DOP 12/01 170,4060100011:22:26
DOP 08/09 180,2800500011:21:54
DOP 08/09 180,2800500011:21:53
DOP 12/01 170,405050011:16:47
DOP 12/01 170,4050500011:15:06
DOP 12/01 170,4050500011:14:08
DOP 12/01 170,4050400011:06:59
 
Ultimos Ajustes
 
DDF
15/12/2017
PosiciónAjusteVar. % 
DLR12201717,7350 0,25
DLR01201818,1450 0,28
DLR02201818,5000 0,27
DLR03201818,8540 0,29
DLR04201819,2390 0,31
DLR05201819,5500 0,36
DLR06201819,8700 0,35
DLR07201820,2150 0,17
DLR07201820,2150 0,17
DLR08201820,5300 0,24
DLR09201820,7200 0,39
DLR10201821,0500 0,24
DLR11201821,4500 0,30
 
 
DDA
15/12/2017
PosiciónAjusteVar. % 
SOF052018262,3 0,50
SOY022018359,3 0,03
CRN042018139,9 0,43
NOVP02201833,6 0,15
NOVP04201834,4 0,38
 
 

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