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, 22 de mayo de 2017
Futuros
PosiciónPrecioVolumenHora
I.MERV06201722.0251017:00:02
I.MERV06201722.025116:59:59
TRI122017155,5116:57:06
SOF112017257,0716:57:02
TRI122017155,5116:56:59
TRI122017155,5116:56:50
SOF112017257,0516:56:31
SOF112017257,0516:56:20
SOF112017257,0516:56:20
SOF112017257,0316:55:53
WTI07201751,24516:55:32
WTI07201751,241016:55:17
SOF112017257,0216:51:41
ISR072017251,3116:50:46
SOF112017256,8416:50:33
ISR072017251,3116:50:19
ORO0720171.265,01516:44:45
ORO0720171.265,01516:44:37
I.MERV06201721.980816:30:32
I.MERV06201721.982216:30:26
I.MERV06201721.9901016:30:25
I.MERV06201721.982316:29:59
ISR072017251,3416:26:35
SOF112017257,0316:26:33
SOF112017257,0416:26:23
I.MERV06201721.9882516:25:47
I.MERV06201721.9952516:25:09
SOF112017257,0616:25:07
I.MERV06201722.000316:17:56
WTI07201751,251216:14:16
WTI07201751,251216:14:09
SOF072017251,0216:12:46
SOF052017248,0716:11:32
SOF052017248,0216:11:32
I.MERV06201722.019216:10:55
I.MERV06201722.005316:10:52
I.MERV06201722.0051516:10:52
ISR072017251,3416:10:43
SOF112017257,0416:09:51
SOF052017248,0316:06:33
SOF052017248,0316:06:33
SOF072017251,1416:01:29
ISR112017257,4416:00:54
SOF112017257,0416:00:24
I.MERV06201721.9801515:59:18
I.MERV06201721.980515:59:18
SOF072017251,3415:55:51
SOF072017251,3415:55:51
SOF072017251,0415:54:23
WTI09201751,805015:50:54
AY240620171.950,0005015:49:41
AY240620171.950,0005015:49:33
WTI09201751,805015:49:18
SOF112017257,0215:48:17
I.MERV06201722.0082015:48:10
SOF112017257,0515:44:52
SOF072017251,1415:44:49
SOF072017251,0415:44:44
I.MERV06201722.000515:43:58
I.MERV06201722.000515:43:49
SOF072017251,0115:42:07
SOF072017251,0115:41:30
ISR072017251,5115:41:22
ISR072017251,5315:41:16
SOF072017251,0215:40:35
WTI07201751,355015:38:09
SOF112017257,0415:37:58
LE28-062017980,920215:35:26
I.MERV06201721.995115:34:10
ISR072017251,0415:33:26
I.MERV06201721.9762015:32:31
I.MERV06201721.976215:32:31
I.MERV06201721.9672015:31:56
SOF072017251,0215:31:55
SOF112017257,0415:31:55
I.MERV06201721.966215:31:51
SOF072017251,0215:31:49
I.MERV06201721.955115:31:36
SOF112017256,9415:31:34
ISR112017257,0415:31:28
ISR052017246,0115:30:56
ISR052017246,0115:30:56
ISR052017246,0515:30:53
SOF112017256,9415:30:46
DLR05201716,2780650015:29:59
DLR10201717,5800450015:29:59
DLR05201716,2780450015:29:57
DLR11201717,8400650015:29:57
SOF052017248,0115:29:57
DLR06201716,55401115:29:56
DLR12201718,0650100015:29:53
DLR11201717,840050015:29:49
DLR05201716,2780100015:29:46
SOF052017248,0515:29:40
DLR06201716,5600100015:29:31
DLR09201717,34005015:29:24
DLR06201716,5600100015:29:15
DLR06201716,5600100015:29:15
DLR05201716,280015015:29:15
DLR05201716,280030015:29:15
DLR12201718,0600100015:29:10
DLR06201716,5600100015:29:06
DLR06201716,5600100015:29:06
SOF052017248,0215:29:00
I.MERV06201721.9351015:28:58
DLR08201717,0300600015:28:56
DLR07201716,82001015:28:53
DLR05201716,280010015:28:52
DLR08201717,0760100015:28:44
DLR08201717,0760100015:28:44
DLR07201716,82601515:28:43
DLR08201717,08201515:28:43
DLR08201717,0810100015:28:41
DLR09201717,30005015:27:46
SOF052017248,0215:27:30
DLR07201716,8330500015:26:46
DLR06201716,5600500015:26:38
DLR07201716,8250100015:26:21
DLR09201717,3600100015:26:13
DLR06201716,5600100015:26:06
DLR07201716,8250115:25:57
DLR08201717,0750100015:25:14
DLR08201717,0300400015:25:10
DLR08201717,0710100015:24:57
DLR08201717,0710100015:24:57
DLR05201716,2780100015:24:49
DLR06201716,5600100015:24:41
DLR08201717,0700100015:23:53
DLR05201716,27003015:23:34
DLR05201716,2700815:23:24
DLR05201716,2750100015:22:33
DLR05201716,27101515:22:08
DLR05201716,270048015:22:08
DLR05201716,270023815:22:08
SOF052017248,51015:21:24
SOF072017251,0215:20:46
DLR06201716,5650100015:20:39
DLR06201716,5650100015:20:39
ISR072017250,61315:20:36
DLR05201716,2780100015:20:20
DLR06201716,5600100015:20:14
DLR11201717,8300100015:20:07
DLR06201716,5600100015:19:54
ISR072017250,8415:19:53
DLR12201718,05001015:19:36
I.MERV06201721.927215:19:34
DLR05201716,2710115:19:29
DLR12201718,0590100015:18:31
DLR05201716,2710515:18:07
DLR07201716,8290300015:17:47
DLR07201716,8250100015:17:43
DLR08201717,0750515:17:38
I.MERV06201721.9332015:17:03
I.MERV06201721.9301015:16:48
I.MERV06201721.930115:16:48
WTI07201751,351015:16:48
WTI07201751,351015:16:42
I.MERV06201721.925215:16:32
I.MERV06201721.926415:16:32
DLR12201718,05001015:16:13
DLR06201716,554019015:16:01
DLR07201716,820016515:16:01
DLR07201716,82002515:16:01
DLR06201716,5600100015:15:59
DLR06201716,5600170015:15:59
DLR05201716,27002015:15:46
I.MERV06201721.920715:15:37
I.MERV06201721.919315:15:28
I.MERV06201721.915515:15:18
I.MERV06201721.919215:15:18
I.MERV06201721.920315:15:18
DLR05201716,2750100015:15:18
DLR05201716,2750100015:15:18
DLR06201716,5600100015:15:15
DLR06201716,5600200015:15:15
I.MERV06201721.908215:15:12
I.MERV06201721.9201015:14:55
I.MERV06201721.905615:14:48
DLR06201716,5600100015:14:45
DLR06201716,550045015:14:44
DLR06201716,5600100015:14:42
DLR06201716,5600100015:14:42
DLR06201716,55002015:14:20
I.MERV06201721.898515:13:53
I.MERV06201721.894615:13:51
DLR08201717,0800300015:13:31
DLR06201716,5600100015:13:31
DLR06201716,5600200015:13:31
DLR06201716,5600100015:13:31
DLR08201717,0800100015:13:31
DLR08201717,0800100015:13:31
DLR06201716,5590200015:13:27
DLR09201717,3330100015:13:04
DLR05201716,26005415:12:56
DLR07201716,8140515:11:57
DLR06201716,5500515:11:57
DLR08201717,0700515:11:57
DLR05201716,2700100015:11:44
DLR06201716,55002515:11:31
DLR06201716,55002015:11:31
DLR05201716,2700100015:11:31
DLR06201716,545010015:11:28
DLR06201716,5500100015:11:27
I.MERV06201721.897215:10:17
I.MERV06201721.897515:10:17
I.MERV06201721.8901015:09:26
I.MERV06201721.886515:09:06
DLR11201717,8000100015:06:41
DLR11201717,80002315:06:27
DLR06201716,5450100015:06:14
DLR05201716,2650300015:06:09
DLR05201716,2650100015:06:09
DLR05201716,2650100015:06:09
DLR12201718,05002515:06:08
DLR05201716,2630100015:06:05
SOF112017255,8315:05:57
DLR07201716,82003515:05:12
DLR05201716,2600100015:04:52
DLR05201716,2600100015:04:47
SOY102017350,9615:04:46
SOF072017250,4415:04:42
I.MERV06201721.8861315:04:15
DLR11201717,82501515:04:02
DLR05201716,2600100015:04:02
DLR08201717,0700100015:03:52
DLR06201716,5400100015:03:34
DLR05201716,26003015:03:32
DLR05201716,2600100015:03:04
DLR06201716,5400300015:02:25
DLR06201716,5430515:02:06
DLR06201716,5450100015:02:03
DLR06201716,5450100015:02:03
DLR08201717,060010015:01:39
DLR05201716,260050015:01:35
DLR05201716,2600100015:01:32
DLR07201716,8150515:01:23
I.MERV06201721.8781015:01:02
I.MERV06201721.8821015:00:54
I.MERV06201721.885215:00:48
DLR05201716,2600100015:00:25
DLR05201716,263044015:00:19
DLR05201716,2640515:00:12
DLR06201716,54009514:58:48
DLR06201716,5400514:58:44
DLR06201716,5430514:58:23
I.MERV06201721.885214:57:48
DLR05201716,270049014:57:10
DLR05201716,2700514:57:04
DLR05201716,2700514:57:04
DLR12201718,05005014:56:25
DLR12201718,050010014:56:25
DLR02201818,53001014:56:21
DLR01201818,28001014:56:17
DLR05201716,270010014:56:03
DLR06201716,53007414:55:53
ISR112017255,9414:55:23
DLR06201716,5600100014:55:05
DLR06201716,5600100014:55:05
SOF052017248,01014:54:51
SOF052017248,0314:54:37
SOF052017248,0414:54:37
I.MERV06201721.880314:54:34
DLR08201717,06501614:54:29
DLR08201717,0800100014:54:12
WTI07201751,251014:54:08
CRN042018161,410014:53:42
CRN042018161,410014:53:42
CRN042018161,410014:53:42
CRN042018161,44014:53:42
CRN042018161,410014:53:40
CRN042018161,410014:53:40
CRN042018161,410014:53:40
CRN042018161,46014:53:40
I.MERV06201721.884514:53:04
CRN062017148,09614:53:01
DLR04201818,95004514:52:39
DLR05201716,2700100014:52:32
DLR05201716,2700100014:52:32
DLR06201716,5500100014:52:31
DLR06201716,5500100014:52:31
SOF112017255,7114:52:19
DLR06201716,5400114:52:10
DLR06201716,5400514:52:10
DLR11201717,8000814:52:04
DLR12201718,0490514:52:02
I.MERV06201721.890514:51:59
DLR12201718,0500100014:51:58
DLR06201716,5400514:51:56
DLR06201716,5500200014:51:38
DLR05201716,255010014:51:37
DLR09201717,3200100014:51:10
DLR05201716,2600100014:51:03
DLR06201716,5390100014:51:02
DLR06201716,5390100014:51:02
DLR06201716,5400100014:50:57
DLR06201716,5400100014:50:57
DLR06201716,5400100014:50:57
DLR06201716,5450100014:50:48
DLR06201716,5400100014:50:44
DLR12201718,04504514:50:44
DLR05201716,2500100014:50:44
DLR06201716,5390100014:50:41
I.MERV06201721.889214:50:33
DLR02201818,50001014:49:59
DLR02201818,50001014:49:53
DLR12201718,0450514:49:35
DLR05201716,250015014:48:41
DLR06201716,520010014:48:38
DLR05201716,250050014:48:23
DLR05201716,2500100014:48:21
DLR05201716,2500100014:48:21
DLR05201716,2500100014:48:21
DLR06201716,51506014:48:14
DLR05201716,24306014:48:14
DLR05201716,2500100014:47:43
DLR06201716,515010014:47:39
DLR08201717,0550100014:47:23
DLR05201716,24105014:47:21
DLR05201716,2500100014:47:02
DLR05201716,241020014:47:00
SOF052017248,0814:46:51
SOY102017351,11814:46:19
DLR06201716,52004414:46:15
I.MERV06201721.869514:45:40
I.MERV06201721.8651014:45:35
I.MERV06201721.868514:45:29
DLR12201718,03901014:45:21
DLR05201716,24001014:44:57
SOF052017248,0614:44:42
DLR05201716,24508914:44:41
SOY102017351,3614:44:37
DLR05201716,25005014:44:20
DLR06201716,52002014:43:03
CRN062017148,025014:42:47
CRN062017148,05014:42:42
DLR11201717,800030814:42:36
CRN042018161,45314:42:35
SOF052017248,0114:42:16
SOF052017248,0314:42:01
SOF052017248,0814:41:48
DLR07201716,80002014:40:27
I.MERV06201721.874814:40:17
I.MERV06201721.875214:39:58
I.MERV06201721.8751014:39:41
DLR06201716,52002514:39:36
DLR12201718,0390100014:38:58
DLR05201716,240015014:38:33
DLR05201716,240016414:38:33
DLR05201716,2490100014:38:32
DLR05201716,230015014:38:19
DLR05201716,2400100014:38:13
DLR06201716,500015014:37:55
WTI07201751,402014:37:40
WTI07201751,332014:37:36
DLR07201716,7800100014:36:54
TRI122017155,8314:36:51
DLR09201717,30005014:34:31
SOY062017352,0214:34:22
SOY062017352,0114:34:22
DLR08201717,05001014:34:19
DLR09201717,3000100014:34:18
DLR05201716,2400100014:34:04
DLR07201716,7830514:33:40
DLR06201716,50002014:33:19
SOF052017248,0214:33:18
DLR05201716,2400200014:32:56
WTI07201751,371014:32:32
DLR04201818,940010014:32:29
DLR11201717,800030014:32:22
DLR12201718,03902514:32:08
DLR12201718,039010014:32:08
DLR07201716,7800100014:32:06
DLR12201718,0400100014:32:04
DLR06201716,5000100014:32:01
DLR05201716,2300100014:31:56
DLR05201716,2250100014:31:22
DLR05201716,220052014:31:21
DLR05201716,22002014:31:21
DLR05201716,2200200014:31:13
CRN062017147,8414:30:35
DLR09201717,2900100014:29:33
DLR09201717,2900100014:29:18
DLR06201716,4700100014:29:02
DLR05201716,2100100014:28:27
SOF072017250,0114:27:59
ISR072017250,2114:27:06
DLR05201716,220038514:26:30
DLR05201716,22001514:26:26
DLR06201716,490040014:26:19
DLR12201718,0400100014:25:05
DLR11201717,8000100014:24:18
DLR05201716,215050014:24:17
DLR10201717,5400100014:24:15
DLR05201716,21402014:24:14
DLR01201818,2600100014:24:11
DLR05201716,2200100014:24:08
I.MERV06201721.8531014:24:06
DLR06201716,4950100014:24:02
I.MERV06201721.8531014:24:01
DLR09201717,28009514:23:56
DLR07201716,7650100014:23:23
SOF052017248,0214:23:22
DLR06201716,490040014:22:47
SOF052017248,0814:22:46
DLR06201716,490010014:22:29
I.MERV06201721.866514:21:13
DLR07201716,76001214:21:09
I.MERV06201721.8621014:20:46
I.MERV06201721.860514:20:44
DLR05201716,2150100014:20:08
DLR06201716,4650200014:19:51
DLR06201716,4900200014:18:42
DLR06201716,4850100014:18:19
DLR06201716,480010014:17:47
DLR06201716,480060014:17:47
DLR06201716,4800100014:16:36
DLR07201716,7600300014:16:03
DLR06201716,4780100014:15:45
I.MERV06201721.8561014:15:19
I.MERV06201721.8482014:15:01
SOY102017351,51914:13:22
I.MERV06201721.850514:12:50
DLR02201818,50002014:12:01
DLR06201716,47007714:11:09
DLR05201716,20502014:11:06
DLR06201716,47002014:11:05
MAI072017143,0214:10:40
SOF052017248,0214:10:39
SOF052017248,01014:10:39
DLR05201716,2000100014:09:20
DLR05201716,2000200014:08:58
DLR05201716,1950100014:08:43
DLR07201716,75001014:06:59
TRI122017156,0314:06:35
CRN062017148,016214:06:31
CRN062017148,030014:06:25
DLR09201717,2800514:05:34
DLR05201716,2000514:05:17
DLR07201716,7520514:04:24
DLR10201717,5200100014:04:19
DLR12201718,0000100014:04:16
DLR12201718,00005014:04:04
DLR12201718,000010014:04:04
DLR12201718,00003314:04:04
DLR09201717,2650100014:04:01
CRN062017148,030014:04:01
DLR05201716,2000100014:03:57
CRN062017147,55014:03:53
MAI072017143,0414:03:30
MAI072017143,0114:03:30
MAI072017143,0314:03:30
MAI072017143,0314:03:30
DLR05201716,200010014:03:02
DLR05201716,200050014:03:02
DLR05201716,20002014:03:02
DLR05201716,2000100014:02:45
DLR05201716,2000100014:02:41
SOF112017256,0514:02:38
SOF112017256,1414:02:30
SOF072017249,8414:02:30
SOF072017249,8414:02:30
CRN062017147,55014:02:26
DLR05201716,2000100014:02:10
DLR08201717,0090214:02:05
DLR06201716,47002514:02:05
DLR06201716,4690114:02:04
DLR08201717,0200100014:02:00
DLR05201716,2000100014:01:58
DLR05201716,2000100014:01:58
SOF052017248,01014:01:53
DLR05201716,2000100014:01:13
DLR05201716,2000200014:01:13
MAI072017143,011613:59:25
CRN062017148,030013:58:21
MAI072017143,020013:57:48
CRN062017147,55013:57:09
CRN062017147,55013:57:08
CRN062017148,030013:56:36
DLR07201716,740015013:56:18
DLR07201716,7450100013:55:41
DLR05201716,1900100013:55:32
DLR05201716,1900100013:55:32
DLR05201716,1900100013:55:32
CRN062017148,030013:55:16
DLR07201716,7400100013:54:08
DLR07201716,740010013:54:08
DLR05201716,185040013:53:53
DLR06201716,4650100013:53:51
DLR06201716,4650100013:53:51
SOF112017256,1613:51:34
DLR11201717,7500713:51:21
DLR11201717,75004713:51:21
DLR09201717,2500100013:51:09
DLR09201717,26003013:47:10
DLR07201716,73003013:46:57
I.MERV06201721.840513:45:15
I.MERV06201721.835413:45:05
DLR06201716,4650100013:45:03
DLR06201716,4650100013:45:03
I.MERV06201721.835113:41:37
I.MERV06201721.8372013:41:03
SOY102017351,5113:40:36
SOF072017250,5413:40:03
DLR05201716,18003013:39:37
MAI072017143,0213:39:02
MAI072017143,01513:39:02
CRN062017148,210213:38:44
DLR07201716,7400100013:38:23
DLR07201716,7350500013:36:13
DLR07201716,73007213:34:38
DLR06201716,4500513:33:34
DLR07201716,730010013:33:26
DLR08201717,0000100013:33:14
DLR06201716,4650100013:33:13
DLR06201716,4600100013:33:02
DLR05201716,1800200013:32:55
DLR01201818,26005013:31:45
I.MERV06201721.8371013:31:41
SOF072017250,5113:31:04
CRN062017148,42013:28:34
SOF072017250,5313:27:58
DLR09201717,2450100013:27:51
DLR09201717,2450100013:27:35
DLR08201716,9900200013:25:22
DLR07201716,720010013:24:58
I.MERV06201721.841513:24:48
DLR06201716,4500513:24:40
DLR07201716,7300100013:24:17
DLR06201716,4500100013:23:57
DLR05201716,1750100013:23:52
I.MERV06201721.836513:23:22
TRI122017156,5213:23:07
DLR07201716,7200100013:22:08
DLR02201818,5300500013:21:26
DLR05201716,1700200013:21:18
DLR06201716,440049013:21:00
ISR052017246,0513:20:58
DLR06201716,4400100013:20:56
DLR06201716,430052513:20:50
DLR07201716,7050100013:20:44
DLR05201716,160013613:19:42
DLR07201716,7050100013:19:37
DLR08201716,9800200013:19:23
DLR08201716,9810100013:19:22
DLR06201716,4300200013:19:06
DLR06201716,43007513:18:40
DLR06201716,430040013:18:40
DLR06201716,4350100013:17:31
DLR11201717,72003013:17:21
DLR05201716,1650100013:17:15
DLR06201716,44001013:17:10
DLR07201716,7100100013:16:54
I.MERV06201721.849513:16:49
I.MERV06201721.848713:16:44
DLR06201716,4400100013:16:39
I.MERV06201721.8412013:16:07
DLR07201716,71005013:15:36
SOF072017250,5213:14:48
DLR07201716,7100100013:14:33
CRN062017148,32013:14:32
I.MERV06201721.833513:14:04
TRI122017156,5213:13:49
MAI072017143,0213:13:44
I.MERV06201721.840513:13:37
I.MERV06201721.831213:13:37
SOF072017250,5213:10:31
DLR11201717,7500100013:09:30
DLR11201717,750050013:09:30
DLR06201716,450019013:08:16
DLR06201716,450020013:06:23
SOF112017256,1413:06:09
SOF072017250,5113:05:44
DLR06201716,45006013:05:42
DLR05201716,16806013:05:41
DLR07201716,72502313:05:09
DLR03201818,7500200013:05:02
DLR03201818,7500100013:05:02
DLR03201818,7500100013:05:02
DLR03201818,7500100013:05:02
DLR06201716,45005013:04:09
DLR08201717,0100100013:01:58
DLR08201717,0100100013:00:19
DLR08201717,0100100013:00:19
DLR06201716,46002512:56:08
DLR05201716,16001412:55:58
DLR06201716,46002012:53:12
DLR06201716,4600100012:53:05
SOF112017256,5212:53:00
DLR07201716,735049512:52:01
I.MERV06201721.860812:50:05
DLR08201717,0140100012:49:19
I.MERV06201721.845512:49:14
I.MERV06201721.851512:49:11
I.MERV06201721.829212:47:57
DLR07201716,7350512:47:54
DLR07201716,7350512:47:54
DLR07201716,7300800012:47:38
DLR01201818,260025012:47:09
SOF112017256,5112:47:08
SOF072017250,5312:47:01
WTI07201751,372012:46:55
I.MERV06201721.830712:46:43
I.MERV06201721.8292012:46:40
DLR07201716,730010012:46:06
DLR08201717,0150100012:45:37
DLR08201717,0150100012:45:37
WTI07201751,201012:45:21
WTI07201751,301012:45:19
I.MERV06201721.8201012:45:15
I.MERV06201721.823512:45:12
DLR05201716,175015012:45:11
I.MERV06201721.835512:44:08
I.MERV06201721.855812:44:08
DLR07201716,73002012:43:09
WTI07201751,431012:42:53
I.MERV06201721.855212:42:15
DLR10201717,510025012:42:12
DLR10201717,510017512:41:09
DLR05201716,17003012:40:36
DLR05201716,1850100012:35:56
DLR08201717,025055012:35:23
DLR12201718,00005012:35:05
DLR07201716,72001000012:34:51
DLR09201717,2600512:33:18
I.MERV06201721.8261012:33:15
I.MERV06201721.8342012:33:08
I.MERV06201721.8451012:31:54
DLR05201716,1950112:31:48
DLR05201716,1350500012:31:13
DLR12201718,00003012:30:24
DLR12201718,00005012:30:24
DLR12201718,000040012:30:24
DLR12201718,00001512:30:24
DLR12201718,00002112:30:24
I.MERV06201721.8351512:30:18
DLR05201716,1750300012:30:15
DLR05201716,1750100012:30:15
DLR05201716,170010012:30:14
DLR06201716,45005012:30:02
I.MERV06201721.8422012:29:59
I.MERV06201721.8501012:29:58
I.MERV06201721.850512:29:58
DLR07201716,730010012:29:58
I.MERV06201721.851212:29:57
I.MERV06201721.860712:29:44
DLR05201716,165012012:29:40
DLR05201716,16501512:29:40
I.MERV06201721.865212:29:35
I.MERV06201721.866312:29:32
DLR05201716,16503012:29:30
DLR05201716,1700200012:27:01
DLR05201716,1300500012:26:28
SOF112017256,5112:26:06
DLR07201716,7250100012:25:33
DLR06201716,450030012:25:24
ISR052017246,0212:25:12
DLR06201716,4450100012:25:05
SOF112017256,5112:24:50
SOJ072017250,7112:24:32
SOF112017256,5512:23:51
DLR05201716,1300300012:23:18
DLR10201717,4800500012:22:51
DLR07201716,72005012:22:25
SOF072017250,7412:22:25
DLR07201716,7200100012:22:24
ISR072017251,0412:22:19
DLR10201717,4800500012:22:18
DLR05201716,165050012:22:13
DLR05201716,1600300012:22:02
DLR05201716,1600100012:22:02
DLR06201716,4400100012:21:17
DLR12201717,9900100012:21:10
DLR01201818,2350100012:21:07
DLR05201716,1550100012:20:21
CRN062017148,15012:18:38
CRN062017148,15012:16:37
I.MERV06201721.886712:15:58
SOY102017352,42012:15:47
DLR07201716,720059512:10:02
DLR06201716,435010012:08:49
DLR05201716,150010012:08:32
DLR06201716,4350100012:08:04
DLR07201716,7200100012:08:01
DLR07201716,7200100012:08:01
DLR07201716,7200100012:08:01
DLR10201717,4850100012:07:44
DLR06201716,4300100012:07:23
DLR05201716,1500200012:07:12
DLR05201716,140010012:07:02
DLR05201716,1200500012:05:57
DLR05201716,1200500012:05:52
DLR05201716,1200100012:05:51
DLR05201716,1200200012:05:34
DLR05201716,1500200012:04:50
DLR07201716,7100512:03:49
I.MERV06201721.877212:03:01
SOF112017257,0212:02:38
SOF112017257,0112:02:17
DLR07201716,7100100012:02:14
DLR07201716,7100100012:02:14
DLR07201716,7100100012:01:03
DLR07201716,705010012:00:00
DLR07201716,715010011:58:12
ISR052017246,0311:56:45
DLR09201717,22005011:55:33
I.MERV06201721.861511:55:24
I.MERV06201721.8571011:55:11
I.MERV06201721.855511:54:50
I.MERV06201721.866511:53:21
DLR07201716,700011311:51:41
I.MERV06201721.870511:49:25
DLR01201818,2350100011:48:35
DLR12201717,96007511:48:15
DLR01201818,2350100011:48:08
DLR01201818,2350100011:48:08
I.MERV06201721.872511:47:49
I.MERV06201721.867111:47:07
DLR01201818,2350100011:46:59
DLR01201818,2350100011:46:59
SOY062017352,85011:46:20
I.MERV06201721.870111:45:13
WTI07201751,451311:44:48
DLR07201716,6900100011:44:33
DLR06201716,405010011:44:30
DLR10201717,4500100011:44:14
DLR05201716,1250100011:43:37
DLR05201716,1240100011:43:35
DLR07201716,690010011:43:33
DLR07201716,6900411:43:33
DLR06201716,4050100011:43:31
DLR08201716,9600100011:43:28
DLR08201716,9600100011:43:28
I.MERV06201721.8501011:41:57
I.MERV06201721.845711:41:04
DLR07201716,68502511:40:54
DLR07201716,6800100011:40:46
I.MERV06201721.839211:40:01
I.MERV06201721.835811:40:01
WTI07201751,451311:39:17
DLR07201716,67001000011:38:59
I.MERV06201721.8592011:38:15
I.MERV06201721.8672011:37:55
I.MERV06201721.8752011:37:47
I.MERV06201721.8812011:37:01
I.MERV06201721.890811:36:50
I.MERV06201721.8781311:35:33
SOY102017352,9711:34:51
I.MERV06201721.900211:34:44
I.MERV06201721.900211:34:44
I.MERV06201721.900211:34:43
I.MERV06201721.900211:34:43
I.MERV06201721.898211:34:38
I.MERV06201721.905311:33:14
I.MERV06201721.910511:32:58
I.MERV06201721.926211:31:24
DLR07201716,68006411:29:37
DLR05201716,1100300011:29:19
I.MERV06201721.920511:28:06
I.MERV06201721.9201011:28:06
I.MERV06201721.9211011:28:04
WTI07201751,50211:25:50
DLR07201716,6750611:24:46
WTI07201751,501011:24:42
I.MERV06201721.950211:24:15
I.MERV06201721.950111:24:15
DLR05201716,1100200011:24:03
DLR05201716,1100100011:24:03
DLR07201716,6700700011:23:48
DLR05201716,1100100011:23:41
DLR07201716,6700500011:23:39
DLR07201716,6700200011:23:34
DLR05201716,1100100011:23:15
DLR07201716,6800200011:22:24
DLR10201717,4250100011:22:23
DLR07201716,6700100011:22:20
DLR07201716,6700100011:22:20
DLR07201716,6800500011:22:12
DLR07201716,6800500011:22:10
DLR05201716,1000100011:21:29
DLR05201716,1000100011:21:29
WTI07201751,4310011:21:07
DLR07201716,6700100011:20:47
DLR07201716,6700100011:20:08
SOY062017352,71011:18:29
DLR10201717,4250100011:18:20
DLR10201717,4250100011:18:20
DLR05201716,1000500011:18:18
WTI07201751,45511:17:03
I.MERV06201722.000511:16:21
WTI07201751,451011:16:03
WTI07201751,451011:16:03
WTI07201751,45511:16:03
DLR05201716,1100100011:10:58
WTI07201751,592011:10:56
DLR05201716,11005011:10:20
DLR07201716,6700100011:09:37
DLR07201716,6700100011:09:37
DLR06201716,380010011:09:30
DLR06201716,3800100011:09:24
DLR05201716,1100100011:09:00
DLR05201716,1000100011:03:51
I.MERV06201722.000411:03:17
SOY102017352,11210:53:03
DLR05201716,11006610:50:48
DLR05201716,1100210:50:48
DLR05201716,11001410:50:03
DLR05201716,11002110:46:10
DLR05201716,1100100010:46:04
DLR07201716,6800100010:44:39
ORO0520171.257,71010:43:38
WTI07201751,402010:32:35
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR1120172403,8415:03:03
PutISR1120172403,8414:09:58
PutISR1120172445,5113:32:30
CallISR1120172687,41716:12:18
CallSOY1020174044,9615:00:23
CallSOY1020174044,91815:00:23
CallSOY1020173827,91615:00:17
CallSOY1020173827,91615:00:17
CallCRN1120171735,54014:47:50
CallCRN11201715710,54014:47:46
CallISR1120172609,8414:42:19
CallISR1120172609,8414:37:14
CallISR1120172803,0113:36:00
Combinadas
SiglaPrecioVolumenHora
DOP 07/08 170,26001515:28:43
DOP 07/08 170,265050015:28:23
DOP 07/08 170,2650100015:28:08
DOP 06/07 170,2700100015:26:10
DOP 05/06 170,280030015:24:47
DOP 12/01 170,2270500015:18:00
DOP 12/01 170,2270500015:17:46
DOP 06/07 170,270019015:16:01
DOP 06/07 170,2700515:11:57
DOP 07/08 170,2600515:11:57
DOP 05/06 170,2750500015:00:46
DOP 05/06 170,2750500014:59:05
DOP 05/06 170,2750500014:58:59
DOP 05/06 170,2750500014:48:26
DOP 05/06 170,2750494014:48:22
DOP 05/06 170,27506014:48:14
DOP 05/06 170,2750500014:25:33
DOP 05/06 170,2750500014:25:31
DOP 05/06 170,27002014:11:06
DOP 05/06 170,2770500013:54:59
DOP 05/06 170,2780500013:53:16
DOP 05/06 170,2780500013:53:11
DOP 05/06 170,2790200013:32:55
DOP 05/06 170,2790500013:32:42
DOP 05/06 170,2780500013:32:41
DOP 05/06 170,2780200013:31:42
DOP 05/06 170,2790500013:31:01
DOP 05/06 170,2790100013:30:42
DOP 05/06 170,2790400013:30:42
DOP 05/06 170,2790500013:30:00
DOP 05/06 170,279050013:29:39
DOP 05/06 170,2780500013:27:52
DOP 05/06 170,2780500013:27:42
DOP 05/06 170,2790500013:09:11
DOP 05/06 170,2790500013:08:53
DOP 05/06 170,2790500013:07:00
DOP 05/06 170,2790500013:06:06
DOP 05/06 170,2790500013:05:58
DOP 05/06 170,2790500013:05:49
DOP 05/06 170,2790500013:05:45
DOP 05/06 170,28006013:05:42
DOP 05/06 170,2800500013:05:29
DOP 05/06 170,2800500013:05:24
DOP 08/09 170,25501012:56:52
SYP 06/10 17-0,61012:49:21
SYP 06/10 17-0,5812:13:56
 
Ultimos Ajustes
 
DDF
22/05/2017
PosiciónAjusteVar. % 
DLR05201716,2780 1,04
DLR06201716,5600 1,10
DLR07201716,8330 1,10
DLR08201717,0830 0,90
DLR09201717,3400 0,93
DLR10201717,5800 0,92
DLR11201717,8400 0,91
DLR12201718,0650 0,75
DLR01201818,2920 0,73
DLR02201818,5320 0,72
DLR03201818,7720 0,71
DLR04201819,0000 0,53
 
 
DDA
22/05/2017
PosiciónAjusteVar. % 
ISR052017246,0 0,82
SOF112017257,0 0,94
SOY062017351,7 0,54
SOY102017351,3 0,60
CRN062017148,0 0,96
 
 

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