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 jueves, 20 de septiembre de 2018
Futuros
PosiciónPrecioVolumenHora
DLR12201841,80001011:34:19
RFX2009201840.690811:34:09
RFX2009201840.7001011:34:09
RFX2009201840.700511:34:09
DLR09201838,1000711:34:06
DLR09201838,1000511:34:06
DLR09201838,10003711:34:06
DLR09201838,0990211:34:05
DLR11201840,8290211:34:04
DLR12201841,8000211:34:04
SOY102018305,9311:34:04
RFX2009201840.6532011:33:57
RFX2009201840.653111:33:57
RFX2009201840.649711:33:54
RFX2009201840.646311:33:51
RFX2009201840.645511:33:51
DLR12201841,7500100011:33:50
RFX2009201840.6001011:33:49
RFX2009201840.6001011:33:49
RFX2009201840.6001011:33:47
DLR12201841,7500511:33:46
DLR12201841,8000511:33:46
DLR12201841,80001011:33:46
DLR12201841,80008011:33:46
RFX2009201840.6001011:33:45
DLR10201839,5000100011:33:44
RFX2009201840.6001011:33:43
RFX2009201840.6001011:33:41
RFX2009201840.631111:33:29
RFX2009201840.630711:33:29
RFX2009201840.620211:33:29
DLR10201839,3000511:33:29
DLR09201838,10001011:33:29
RFX2009201840.640211:33:26
RFX2009201840.631211:33:26
RFX2009201840.630211:33:24
RFX2009201840.6502011:33:23
DLR10201839,4990311:33:20
DLR09201838,1000311:33:20
RFX2009201840.630311:33:19
RFX2009201840.621211:33:12
RFX2009201840.620511:33:12
RFX2009201840.620611:33:12
RFX2009201840.621111:33:09
DLR12201841,6500411:33:08
DLR09201838,1000200011:33:04
RFX2009201840.6501011:33:03
RFX2009201840.665311:33:01
RFX2009201840.6651011:33:01
DLR02201944,2000311:33:00
RFX2009201840.670811:32:59
RFX2009201840.675111:32:50
RFX2009201840.680211:32:46
RFX2009201840.690711:32:38
RFX2009201840.6901511:32:37
RFX2009201840.700811:32:32
RFX2009201840.7501111:32:29
RFX2009201840.710111:32:24
RFX2009201840.7102011:32:24
RFX2009201840.740511:32:24
RFX2009201840.750811:32:24
RFX2009201840.750511:32:24
RFX2009201840.675211:32:20
DLR10201839,5000180011:32:15
DLR10201839,40002511:32:15
RFX2009201840.680511:32:11
RFX2009201840.700611:32:05
RFX2009201840.700411:32:03
RFX2009201840.700411:32:01
RFX2009201840.751211:31:48
RFX2009201840.7502011:31:48
RFX2009201840.751311:31:47
DLR01201943,2000100011:31:34
DLR10201839,4500511:31:22
DLR09201838,100011311:31:21
DLR09201838,1000911:31:21
DLR09201837,9900300011:31:15
RFX2009201840.787211:31:12
RFX2009201840.787411:31:12
SOY102018305,72011:31:11
RFX2009201840.780511:31:09
RFX2009201840.787311:31:09
DLR01201943,2500211:31:05
DLR09201838,10002511:30:54
DLR09201838,1500100011:30:40
RFX2009201840.787211:30:39
RFX2009201840.787111:30:36
DLR12201841,65001011:30:29
RFX2009201840.700611:30:21
RFX2009201840.700311:30:19
RFX2009201840.700711:30:19
DLR11201840,50004111:30:19
DLR11201840,50002511:30:16
DLR10201839,34902511:30:16
RFX2009201840.7001011:30:16
RFX2012201846.020211:30:12
RFX2009201840.700711:30:12
DLR09201838,1500100011:30:10
RFX2009201840.700311:30:09
RFX2009201840.700311:30:09
RFX2009201840.700111:30:05
DLR10201839,34901011:30:05
DLR11201840,50001011:30:05
RFX2009201840.7001411:30:04
RFX2009201840.700611:30:04
DLR09201838,10001511:30:01
RFX2009201840.700611:29:56
RFX2009201840.700211:29:56
RFX2009201840.700111:29:51
DLR10201839,34902511:29:51
DLR11201840,50002511:29:51
RFX2012201846.020211:29:41
DLR10201839,3000111:29:39
DLR09201838,0000311:29:31
DLR09201838,0000511:29:31
DLR09201838,00004511:29:31
DLR09201838,000020011:29:31
DLR09201838,00001911:29:31
DLR09201838,0000211:29:31
DLR09201838,0000511:29:31
DLR09201838,0000311:29:31
DLR10201839,250015011:29:25
DLR11201840,400023011:29:24
DLR10201839,3000100011:29:23
DLR09201838,0000100011:29:22
DLR11201840,40002511:29:20
DLR12201841,57902511:29:19
RFX2009201840.700111:29:16
RFX2009201840.700111:29:16
DLR09201838,0000111:29:15
RFX2009201840.7002111:29:14
DLR12201841,6000100011:29:12
DLR09201838,0000100011:29:11
DLR10201839,245020011:29:08
RFX2009201840.700111:29:08
RFX2009201840.690711:29:07
DLR09201837,950035611:29:06
DLR12201841,500016411:29:02
DLR12201841,500025011:29:02
DLR10201839,24502011:29:02
DLR01201942,8000200011:29:00
RFX2009201840.700111:29:00
RFX2009201840.690111:28:59
DLR12201841,5000100011:28:59
DLR10201839,24503011:28:58
RFX2009201840.7001011:28:57
RFX2009201840.700211:28:55
DLR09201837,95002511:28:53
DLR01201942,7900150011:28:52
DLR12201841,49001011:28:44
RFX2009201840.741111:28:44
RFX2009201840.740511:28:44
RFX2009201840.7401011:28:44
RFX2009201840.740111:28:44
RFX2009201840.720711:28:44
RFX2009201840.7001011:28:44
DLR10201839,2450511:28:41
DLR10201839,2000100011:28:38
DLR10201839,220050011:28:37
RFX2009201840.750511:28:32
RFX2009201840.750511:28:32
DLR12201841,4900511:28:31
RFX2009201840.800411:28:29
RFX2009201840.750511:28:27
RFX2009201840.7501011:28:21
RFX2009201840.780111:28:20
RFX2009201840.740511:28:08
DLR09201837,9100211:28:06
RFX2009201840.740511:27:57
RFX2009201840.7401011:27:45
DLR11201840,4000511:27:45
DLR10201839,2490511:27:45
DLR09201837,9000311:27:40
DLR09201837,9000211:27:40
RFX2009201840.7802011:27:38
RFX2009201840.800511:27:37
DLR09201837,9500300011:27:37
RFX2009201840.806411:27:33
RFX2009201840.806111:27:28
RFX2009201840.806211:27:18
RFX2009201840.806611:27:18
DLR10201839,240015011:27:14
DLR12201841,50001011:27:06
RFX2009201840.811211:27:05
DLR10201839,24901511:27:04
DLR11201840,40001511:27:04
DLR12201841,50002011:26:58
SOY102018305,020011:26:53
DLR10201839,230020011:26:51
DLR10201839,250013511:26:50
DLR09201837,8600511:26:47
DLR10201839,24902511:26:42
DLR11201840,40002511:26:42
RFX2009201840.8502111:26:39
DLR12201841,470024511:26:29
RFX2009201840.8502911:26:28
RFX2009201840.900711:26:28
RFX2009201840.8551111:26:28
RFX2009201840.8504211:26:28
DLR12201841,4700511:26:27
RFX2009201840.900211:26:26
RFX2009201840.900111:26:24
DLR12201841,470010011:26:24
DLR12201841,47002011:26:19
RFX2009201840.950111:26:18
WTI11201870,35111:26:04
DLR09201837,9000200011:26:01
DLR11201840,22101011:26:00
DLR12201841,40001011:26:00
RFX2009201840.930111:25:55
RFX2009201840.950111:25:55
DLR12201841,47002511:25:51
DLR11201840,3990511:25:51
DLR12201841,4700511:25:51
DLR09201837,8600411:25:50
RFX2009201840.950311:25:44
RFX2009201840.950111:25:40
RFX2009201840.950411:25:40
RFX2009201841.000111:25:37
RFX2009201841.000211:25:35
DLR05201948,500028811:25:35
DLR10201839,200010011:25:20
DLR10201839,200019011:25:20
DLR12201841,46901011:25:14
DLR12201841,469010011:25:14
DLR12201841,45001011:25:12
DLR09201837,8700211:25:06
DLR09201837,86001011:25:02
DLR09201837,8600111:25:02
RFX2009201840.950311:25:00
RFX2009201840.947111:24:48
RFX2009201840.947311:24:43
DLR10201839,1500100011:24:39
RFX2009201840.947111:24:26
RFX2009201841.0001011:24:21
RFX2009201841.000511:24:21
RFX2009201841.0001011:24:21
RFX2009201841.1001011:24:16
DLR10201839,1200100011:24:15
RFX2009201841.100911:24:14
RFX2009201841.100111:24:11
RFX2009201841.100111:24:11
RFX2009201841.100111:24:09
DLR05201948,55004011:24:06
DLR03201945,00003711:24:04
RFX2009201841.100311:24:04
RFX2009201841.100511:24:03
RFX2012201846.500111:24:02
RFX2012201846.500111:24:02
RFX2009201841.100911:24:02
RFX2009201841.135211:24:02
DLR10201839,20005411:23:58
SOY102018305,62011:23:52
RFX2009201841.100911:23:51
RFX2009201841.100111:23:51
SOY102018305,6511:23:41
RFX2012201847.0002511:23:35
RFX2009201841.102111:23:24
RFX2009201841.100111:23:16
RFX2009201841.100411:23:16
RFX2009201841.100411:23:16
RFX2009201841.100211:23:15
DLR01201942,80001011:23:14
RFX2009201841.1001011:23:11
RFX2009201841.102511:23:09
RFX2009201841.102511:23:03
DLR12201841,3500311:22:45
DLR12201841,3500711:22:45
SOY102018305,3511:22:29
DLR11201840,3000411:22:28
DLR11201840,29002711:22:27
DLR10201839,1390311:22:19
DLR11201840,2900311:22:19
RFX2009201841.145211:21:48
DLR09201837,800020011:21:46
DLR09201837,800047911:21:46
DLR10201839,1000511:21:35
RFX2009201841.144111:21:29
DLR09201837,8000511:21:20
SOY102018304,8511:21:08
SOY102018304,8511:21:07
DLR09201837,8000100011:21:04
DLR10201839,12005411:21:03
DLR03201945,0000111:20:58
DLR03201945,00001211:20:58
DLR09201837,85002111:20:51
DLR10201839,1000100011:20:42
DLR09201837,85007911:20:35
DLR12201841,3500311:20:29
DLR12201841,35004711:20:29
DLR09201837,85001111:20:15
DLR09201837,8500911:20:15
RFX2009201841.170711:20:07
RFX2009201841.170111:20:03
DLR09201837,8000211:20:02
DLR01201942,800010011:19:42
RFX2009201841.170211:19:42
DLR10201839,19905711:19:36
RFX2009201841.171111:19:35
DLR10201839,100010011:19:34
DLR09201837,5720111:19:21
RFX2009201841.200111:19:14
RFX2009201841.180111:19:14
RFX2009201841.180411:19:14
DLR12201841,400020011:19:10
DLR12201841,400044511:19:06
DLR05201948,55001011:18:51
DLR09201837,8400811:18:51
DLR11201840,18001311:18:48
DLR11201840,18001711:18:45
DLR10201839,05001711:18:45
DLR12201841,400019011:18:43
DLR09201837,8400211:18:22
DLR10201839,1000200011:18:21
RFX2009201841.170511:18:04
DLR12201841,400010011:18:01
DLR12201841,40001511:18:01
DLR10201839,00001811:17:52
RFX2009201841.169511:17:48
DLR09201837,8000100011:17:45
DLR09201837,8000200011:17:45
DLR10201839,0000111:17:37
DLR10201839,00005011:17:26
DLR10201839,000020011:17:26
DLR11201840,3000311:17:18
DLR10201839,05005011:17:03
DLR12201841,500010611:16:58
DLR10201839,100025011:16:57
DLR12201841,50006411:16:55
DLR12201841,50003011:16:55
DLR09201837,80001011:16:51
RFX2009201841.103511:16:49
DLR12201841,500020011:16:46
DLR10201839,05001711:16:33
DLR12201841,45008411:16:31
DLR12201841,50001611:16:31
DLR09201837,9000500011:16:30
DLR10201839,05002811:16:30
DLR10201839,0500511:16:29
DLR09201837,9000500011:16:29
DLR12201841,50001011:16:20
DLR12201841,5000311:16:10
DLR12201841,50004711:16:07
DLR10201839,0510111:15:46
RFX2009201841.080111:15:43
RFX2009201841.1001211:15:43
DLR09201837,80001011:15:41
DLR09201837,850010011:15:40
RFX2009201841.100611:15:40
DLR09201837,86005011:15:38
DLR09201837,8250100011:15:32
RFX2009201841.100111:15:32
DLR09201837,90002011:15:27
DLR09201837,90001011:15:25
DLR12201841,500011111:15:19
DLR12201841,5000311:15:19
DLR12201841,50003311:15:19
DLR12201841,50005311:15:19
RFX2009201841.100111:15:10
RFX2009201841.099211:15:06
DLR12201841,40001011:15:03
DLR12201841,40002011:15:03
RFX2009201841.099111:15:01
DLR10201839,0500100011:14:53
DLR12201841,50003011:14:50
RFX2009201841.099111:14:49
DLR12201841,40003011:14:45
RFX2009201841.099111:14:41
RFX2009201841.061211:14:34
RFX2009201841.061111:14:34
RFX2009201841.061111:14:33
DLR10201839,10001011:14:32
DLR09201837,8500100011:14:22
RFX2009201841.075111:14:21
RFX2009201841.087111:14:11
DLR12201841,5000911:14:11
DLR09201837,9000100011:14:03
DLR09201837,9000100011:14:03
DLR10201839,1500200011:14:02
RFX2009201841.1002011:13:59
DLR10201839,250049011:13:50
DLR10201839,25001011:13:48
RFX2009201841.171111:13:48
RFX2009201841.150311:13:34
RFX2009201841.152211:13:33
RFX2009201841.191111:13:30
RFX2009201841.180411:13:30
RFX2009201841.180211:13:30
DLR10201839,2000211:13:28
RFX2009201841.200211:13:19
RFX2009201841.205811:13:18
RFX2009201841.211111:13:13
RFX2009201841.210111:13:13
RFX2009201841.205111:13:13
DLR10201839,200014711:13:01
DLR10201839,200025011:12:55
DLR10201839,2000311:12:55
DLR09201837,950010011:12:47
DLR09201837,950016511:12:47
DLR12201841,5000111:12:42
DLR09201837,9500211:12:35
DLR09201837,950010011:12:35
DLR12201841,50008011:12:30
RFX2009201841.230111:12:21
DLR12201841,40101011:12:17
DLR12201841,40007211:12:17
DLR09201837,9500100011:12:02
DLR09201837,9500100011:11:24
DLR10201839,2000100011:11:21
DLR10201839,200010011:11:19
RFX2009201841.240811:11:15
RFX2009201841.240811:11:15
RFX2009201841.240111:11:13
DLR12201841,40005011:11:13
DLR10201839,200014211:11:10
DLR05201949,00005011:11:10
DLR10201839,20005811:11:08
DLR10201839,200020011:11:08
SOY102018303,5211:11:06
DLR10201839,20005011:11:00
DLR10201839,2000111:10:52
DLR12201841,500010011:10:46
DLR10201839,20002011:10:36
DLR10201839,200012111:10:32
DLR01201943,0000211:10:29
DLR01201943,0000411:10:29
DLR12201841,500039311:10:29
DLR12201841,5000100011:10:28
DLR10201839,210021011:10:15
DLR12201841,4200100011:10:14
DLR10201839,210027011:10:13
DLR09201837,9500100011:10:08
DLR09201837,95001011:10:05
DLR02201944,2000411:10:04
DLR10201839,21002011:10:00
DLR09201837,9000711:09:58
DLR12201841,50001011:09:56
DLR12201841,5000311:09:55
DLR12201841,5000211:09:55
DLR12201841,50001011:09:55
DLR12201841,5000211:09:55
DLR12201841,50001511:09:55
DLR12201841,5000511:09:55
DLR12201841,50003011:09:55
DLR12201841,50005011:09:55
DLR09201837,9500100011:09:52
RFX2009201841.240111:09:46
DLR09201837,900015911:09:41
DLR12201841,5500511:09:37
DLR12201841,5500211:09:37
DLR12201841,55002011:09:37
DLR10201839,300010011:09:32
RFX2009201841.180411:09:26
RFX2009201841.250111:09:26
RFX2009201841.200111:09:18
DLR09201837,85004011:09:09
RFX2009201841.1801011:08:56
RFX2009201841.1751011:08:54
RFX2009201841.1751011:08:53
RFX2009201841.1751011:08:53
WTI11201870,354011:08:52
DLR12201841,5000211:08:46
DLR09201837,90002011:08:36
DLR09201837,9000211:08:25
DLR10201839,2000100011:08:22
DLR12201841,5000100011:08:19
DLR09201837,9000100011:08:17
DLR09201837,900044911:08:09
DLR12201841,3500100011:08:02
DLR11201840,4000100011:08:02
DLR10201839,2500100011:08:02
DLR12201841,55002011:07:50
DLR12201841,63605011:07:49
DLR09201837,9000111:07:34
DLR09201837,90005011:07:33
DLR11201840,50001011:07:32
DLR11201840,5500211:07:31
DLR10201839,30002111:07:25
DLR10201839,30007011:07:15
DLR10201839,30005011:07:15
DLR10201839,3000111:07:15
RFX2009201841.1752011:07:10
RFX2009201841.1751211:07:10
RFX2009201841.200711:07:06
RFX2009201841.200311:07:06
RFX2009201841.200311:07:05
DLR01201943,20002011:07:04
DLR10201839,3200711:07:00
RFX2009201841.2001011:06:57
DLR12201841,7000111:06:55
DLR10201839,350050011:06:51
RFX2009201841.200511:06:49
DLR11201840,4500100011:06:46
DLR10201839,3000100011:06:46
DLR09201838,00001511:06:45
RFX2012201847.000311:06:44
RFX2009201841.200511:06:39
DLR09201838,00004811:06:39
RFX2009201841.200411:06:30
RFX2009201841.161811:06:27
DLR09201838,0000211:06:26
DLR09201838,0000211:06:26
RFX2009201841.200411:06:25
RFX2009201841.2001011:06:25
RFX2009201841.200611:06:25
RFX2009201841.200611:06:23
RFX2009201841.200711:06:22
DLR12201841,75001011:06:20
DLR09201838,0900211:06:19
DLR12201841,75107311:06:13
DLR09201838,0900111:06:11
DLR12201841,7500311:06:03
DLR10201839,400010011:05:59
RFX2009201841.200311:05:55
RFX2009201841.189111:05:49
DLR10201839,6000100011:05:47
RFX2009201841.189511:05:44
RFX2009201841.189211:05:43
RFX2009201841.150111:05:32
DLR09201838,0100911:05:32
DLR12201841,75003211:05:25
DLR12201841,7500511:05:25
DLR10201839,40001411:05:23
DLR10201839,40002311:05:23
DLR10201839,40001011:05:23
DLR10201839,35001011:05:14
DLR12201841,7500211:05:02
DLR12201841,7500811:05:02
DLR09201838,10001511:04:59
RFX2009201841.1503011:04:59
DLR12201841,8000311:04:54
DLR12201841,8000311:04:40
DLR12201841,8000411:04:32
DLR10201839,30003011:04:31
DLR12201841,8000211:04:30
DLR12201841,85009811:04:28
DLR12201841,8000211:04:24
RFX2009201841.149311:04:18
DLR12201841,8100611:04:14
DLR12201841,5000100011:04:13
DLR09201838,01001011:04:12
DLR12201841,8000411:04:02
DLR10201839,3500211:03:59
RFX2009201841.139511:03:56
DLR12201841,8000411:03:54
DLR09201838,0100111:03:51
RFX2009201841.140211:03:51
ORO0920181.207,0511:03:31
RFX2009201841.100211:03:26
DLR10201839,4000711:03:23
DLR10201839,40002011:03:21
RFX2009201841.125111:03:21
RFX2009201841.125111:03:21
DLR11201840,6000211:03:20
DLR11201840,6000511:03:20
RFX2009201841.125311:03:15
DLR12201841,91909111:03:14
RFX2009201841.150111:03:07
RFX2009201841.150511:03:07
DLR09201838,00004011:03:02
RFX2009201841.249411:02:59
RFX2009201841.2491111:02:59
RFX2009201841.240411:02:58
RFX2009201841.151211:02:54
DLR09201838,05003511:02:50
DLR09201838,0500511:02:50
DLR09201838,10008011:02:49
DLR09201838,0000200011:02:48
DLR09201838,0000100011:02:48
DLR11201840,9500111:02:43
DLR11201840,86402511:02:42
DLR11201840,90005011:02:42
DLR12201841,93002511:02:42
DLR12201841,93001411:02:42
DLR12201841,9300311:02:42
DLR11201840,95001711:02:42
DLR12201841,93001711:02:42
DLR11201840,95001711:02:42
DLR12201841,93001011:02:42
DLR11201840,95001011:02:42
DLR12201841,9400111:02:42
DLR09201838,05001011:02:29
DLR09201838,05003011:02:28
RFX2009201841.249511:02:23
RFX2009201841.249111:02:23
DLR12201841,9300111:02:22
RFX2009201841.199211:02:14
DLR09201838,05002511:02:11
RFX2012201847.000811:02:10
DLR09201838,1000100011:02:04
RFX2009201841.198111:02:00
RFX2009201841.199511:02:00
RFX2009201841.199311:01:52
RFX2009201841.199111:01:52
DLR10201839,250010011:01:51
RFX2009201841.190311:01:45
RFX2012201847.000311:01:45
RFX2009201841.190311:01:45
RFX2012201847.000311:01:45
RFX2009201841.190211:01:45
RFX2012201847.000211:01:45
RFX2009201841.199111:01:45
RFX2012201847.000111:01:45
RFX2009201841.199111:01:45
RFX2012201847.000111:01:45
RFX2012201846.474211:01:44
RFX2009201841.190211:01:44
DLR09201838,1000100011:01:41
DLR09201838,1000100011:01:24
DLR10201839,4500211:01:18
RFX2009201841.200411:01:16
RFX2009201841.150111:01:11
RFX2009201841.150911:01:11
RFX2009201841.150111:00:46
DLR09201838,15007911:00:39
DLR10201839,4400211:00:31
DLR10201839,4400211:00:31
RFX2009201841.250111:00:27
DLR09201838,250010011:00:15
DLR09201838,1500111:00:14
DLR12201841,9400411:00:13
DLR10201839,50001011:00:08
DLR10201839,500010011:00:08
DLR10201839,5000211:00:08
DLR10201839,50002011:00:08
DLR10201839,55002011:00:05
DLR10201839,5700511:00:04
DLR10201839,5000100011:00:00
DLR09201838,2000100011:00:00
DLR10201839,600010010:59:53
RFX2009201841.250410:59:23
RFX2009201841.250110:59:23
DLR09201838,20005010:59:07
DLR09201838,15002010:59:05
DLR12201842,0000210:59:03
RFX2009201841.250110:58:57
DLR09201838,2500100010:58:53
DLR12201842,00001010:58:29
DLR12201842,0100510:58:29
DLR12201842,0100510:58:29
DLR12201842,0000310:58:29
DLR12201842,0000210:58:29
DLR12201842,00003010:58:29
DLR12201842,00002010:58:29
DLR12201842,05002510:58:29
RFX2009201841.150410:58:19
DLR09201838,35001010:58:14
RFX2009201841.200310:58:09
RFX2009201841.200110:58:09
DLR02201944,80001010:58:07
DLR01201943,50002010:58:05
DLR12201842,10001010:58:05
DLR01201943,50102010:58:04
DLR09201838,1500110:58:01
RFX2009201841.200210:58:01
RFX2009201841.200110:58:01
RFX2009201841.2001010:58:00
DLR09201838,30004010:57:59
DLR09201838,3000310:57:59
DLR09201838,30004510:57:59
DLR09201838,30002510:57:59
DLR09201838,3100410:57:57
DLR09201838,3100110:57:56
DLR09201838,3000200010:57:47
DLR09201838,3000100010:57:47
DLR10201839,69901010:57:41
DLR12201842,10003510:57:12
DLR12201842,10001010:57:12
DLR12201842,10001510:57:08
DLR12201842,10006510:57:08
DLR10201839,70005010:57:04
DLR10201839,7500100010:56:54
DLR09201838,4000100010:56:54
DLR11201840,9000100010:56:53
RFX2009201841.300110:56:44
RFX2009201841.300110:56:39
RFX2009201841.300110:56:36
DLR09201838,4000410:56:34
DLR12201842,10001510:56:29
DLR01201943,50002010:56:27
DLR01201943,50002010:56:27
DLR12201842,1100510:56:25
DLR12201842,10003010:56:25
DLR12201842,1500510:56:24
RFX2009201841.300210:56:18
DLR11201841,00001510:56:12
DLR01201943,6700410:56:11
DLR02201945,0000410:56:11
RFX2009201841.300610:56:05
RFX2009201841.3001010:56:05
DLR12201842,15002210:56:04
DLR10201839,7500100010:56:00
DLR11201840,9000100010:56:00
RFX2009201841.300210:55:54
DLR09201838,400010010:55:48
DLR09201838,40005010:55:48
DLR09201838,40002510:55:48
DLR09201838,40001010:55:48
DLR10201839,800018510:55:43
DLR10201839,80005010:55:43
DLR10201839,80002510:55:43
RFX2009201841.300110:55:32
RFX2009201841.300210:55:24
DLR11201841,0500500010:55:00
DLR10201839,850050010:54:33
DLR11201841,1000100010:54:23
DLR11201841,1000200010:54:22
DLR11201841,1000200010:54:20
DLR10201839,8500100010:54:13
DLR10201839,8500200010:54:11
DLR10201839,8500200010:54:10
DLR10201839,84003510:54:06
DLR12201842,10002010:53:51
DLR10201839,80003510:53:48
DLR10201839,80001510:53:46
DLR10201839,8510100010:53:44
DLR12201842,1000310:53:38
DLR12201842,1000510:53:04
DLR12201842,1000510:53:04
RFX2009201841.350110:53:00
DLR12201842,1000510:52:55
DLR12201842,10001010:52:53
DLR12201842,10001010:52:51
RFX2009201841.350110:52:49
RFX2009201841.350110:52:43
RFX2009201841.349510:52:37
RFX2009201841.350310:52:30
RFX2009201841.400510:52:30
RFX2009201841.4001010:52:30
RFX2009201841.400510:52:30
RFX2009201841.400510:52:30
RFX2009201841.390510:52:24
RFX2009201841.3901610:52:24
RFX2009201841.349210:52:23
RFX2009201841.350110:52:17
RFX2009201841.350410:52:14
RFX2009201841.349110:52:13
RFX2009201841.350110:52:05
RFX2009201841.349110:51:58
RFX2009201841.349210:51:58
RFX2009201841.200310:51:52
RFX2009201841.200110:51:50
DLR09201838,40005010:51:49
DLR12201842,10001010:51:46
DLR09201838,4000100010:51:35
RFX2009201841.1871010:51:13
RFX2009201841.188410:51:13
RFX2009201841.188410:51:13
RFX2009201841.189110:51:13
RFX2009201841.200510:51:13
RFX2009201841.188110:50:22
DLR10201839,8000100010:50:19
RFX2009201841.180110:50:11
RFX2009201841.150510:49:57
DLR10201839,9000110:49:49
DLR10201839,90001410:49:49
DLR12201842,2000100010:49:44
DLR10201839,8000100010:49:42
RFX2009201841.150110:48:54
DLR12201842,30001010:48:43
DLR12201842,1000510:48:18
DLR10201839,8300310:48:16
DLR09201838,50001910:48:10
DLR10201839,8500210:48:09
DLR12201842,25003510:48:07
DLR09201838,50002010:48:05
DLR10201839,850010010:48:05
DLR12201842,300015010:48:03
RFX2009201841.011410:48:03
RFX2009201841.010110:48:03
RFX2009201841.197110:48:02
DLR09201838,50003210:47:59
DLR09201838,5000100010:47:59
RFX2009201841.200510:47:36
RFX2009201841.200310:47:33
DLR09201838,50005010:47:31
DLR01201943,6500210:47:22
RFX2009201841.200310:47:22
DLR01201943,6500110:47:19
DLR01201943,6600210:47:19
RFX2009201841.199510:47:17
DLR09201838,50003810:47:06
DLR09201838,50003010:47:06
DLR09201838,5000210:46:56
DLR10201839,8500310:46:48
RFX2009201841.150210:46:28
RFX2009201841.150310:46:28
DLR12201842,30005010:46:27
DLR12201842,2500510:46:21
DLR11201841,10008310:46:19
DLR12201842,2500810:46:17
DLR11201841,0000510:46:16
DLR09201838,500015010:46:15
RFX2009201841.1502010:46:15
RFX2009201841.150310:46:15
RFX2009201841.149510:46:15
RFX2009201841.149610:46:15
RFX2009201841.1002010:45:54
DLR10201839,8000310:45:51
RFX2009201841.1002010:45:50
RFX2009201841.1001010:45:45
DLR12201842,2490210:45:35
RFX2009201841.102210:45:21
RFX2009201841.001110:45:12
RFX2009201841.1002510:45:03
DLR12201842,2000510:45:00
RFX2009201841.101310:44:59
RFX2009201841.101210:44:59
DLR09201838,50004210:44:49
DLR09201838,50002510:44:49
DLR09201838,5000100010:44:46
DLR09201838,50002710:44:42
DLR09201838,500010010:44:38
DLR10201839,90002710:44:38
DLR10201839,900010010:44:33
RFX2009201841.500410:44:26
RFX2009201841.5005010:44:26
DLR09201838,5000100010:44:20
DLR09201838,50007310:44:20
DLR10201839,90007310:44:11
DLR10201839,90002710:44:11
DLR10201839,9000310:43:56
RFX2009201840.999210:43:56
RFX2009201840.949210:43:50
RFX2009201840.930310:43:46
RFX2009201840.920410:43:35
RFX2009201840.9201010:43:35
RFX2009201840.920110:43:35
DLR12201842,20004310:43:34
DLR12201842,20003510:43:34
DLR12201842,200010010:43:34
DLR12201842,200030010:43:34
DLR09201838,5000610:43:33
DLR09201838,5000210:43:33
DLR10201839,900037010:43:11
DLR10201839,899020010:43:10
DLR10201839,8500510:43:09
DLR10201839,9000100010:43:08
RFX2009201840.9201010:42:56
RFX2009201840.920110:42:56
DLR09201838,4800110:42:53
DLR12201842,15001010:42:48
WTI11201870,60310:42:46
RFX2009201840.900110:42:30
RFX2009201840.900310:42:22
RFX2009201840.900310:42:22
DLR12201842,17001010:42:05
DLR12201842,15003010:42:04
DLR10201839,90002010:42:00
DLR10201839,9000510:42:00
DLR10201839,8900310:41:58
DLR10201839,890030010:41:58
DLR09201838,4000510:41:56
DLR09201838,4000110:41:56
DLR09201838,5000410:41:55
DLR09201838,5000110:41:55
DLR10201839,9000100010:41:41
DLR12201842,1700210:41:39
RFX2009201840.949210:41:39
RFX2009201840.950310:41:39
DLR12201842,1700210:41:35
DLR12201842,1700210:41:33
DLR10201839,8000110:41:28
DLR09201838,5000110:41:18
DLR10201838,8000110:41:15
DLR11201841,05003810:41:02
DLR11201841,0500510:41:00
DLR10201839,800049110:40:57
DLR10201839,8000910:40:54
DLR12201842,25001010:40:45
DLR12201842,2500210:40:45
DLR12201842,2500310:40:45
DLR12201842,25004710:40:45
RFX2009201840.999110:40:43
DLR11201841,10001710:40:42
DLR12201842,25001410:40:42
DLR12201842,2500310:40:42
DLR12201842,25002010:40:41
RFX2009201840.798210:40:35
RFX2009201840.798210:40:35
RFX2009201840.798310:40:34
DLR12201842,25002010:40:33
DLR09201838,50002110:40:27
DLR10201839,90001510:40:24
DLR10201839,9000510:40:24
DLR10201839,9000110:40:24
DLR10201839,90005010:40:23
RFX2009201840.780410:40:21
RFX2009201840.780110:40:21
DLR12201842,25003010:40:19
DLR09201838,50005010:40:18
DLR09201838,5000410:40:15
DLR10201839,9500100010:40:14
DLR09201838,5000100010:40:14
DLR09201838,50005010:40:12
DLR09201838,50001010:40:06
DLR09201838,500018010:40:03
DLR09201838,5000510:40:03
DLR09201838,50001510:40:03
WTI11201870,655010:39:31
RFX2009201840.720210:39:31
RFX2009201840.730110:39:22
DLR12201842,25001010:39:20
RFX2009201840.775110:39:19
DLR12201842,25001010:39:13
DLR10201839,90001010:39:11
WTI11201870,6710010:39:09
DLR09201838,50002010:39:06
DLR12201842,2500610:39:04
DLR10201839,90002010:39:02
DLR09201838,4500510:39:02
RFX2009201840.733110:39:02
DLR09201838,5000100010:38:46
DLR01201943,6500410:38:44
DLR09201838,5000100010:38:37
DLR12201842,27501010:38:31
DLR10201839,9000510:38:24
DLR10201839,91001010:38:18
DLR10201840,0000100010:38:17
DLR10201840,0000100010:38:16
DLR09201838,5000100010:38:15
DLR09201838,5000100010:38:13
RFX2009201840.720510:37:52
RFX2009201840.720210:37:52
DLR09201838,500010010:37:50
DLR09201838,5000310:37:50
DLR09201838,50001610:37:50
DLR09201838,55003010:37:39
RFX2009201840.795110:37:27
DLR02201945,000060010:37:26
DLR02201945,01002010:37:23
DLR02201945,010010010:37:23
DLR12201842,300010010:37:14
DLR10201840,00001010:37:13
DLR10201840,0300100010:37:11
DLR09201838,5500100010:37:11
DLR10201840,0000310:37:05
DLR09201838,6000100010:36:58
DLR10201840,0500110:36:55
DLR10201840,0500110:36:55
DLR10201840,0500110:36:55
DLR10201840,05005010:36:55
DLR10201840,0500110:36:55
DLR09201838,5800100010:36:48
DLR09201838,6000100010:36:40
RFX2009201840.799210:36:40
DLR09201838,6100110:36:39
DLR09201838,61005010:36:39
DLR09201838,6100110:36:39
DLR11201841,3500210:36:36
DLR09201838,65002010:36:32
DLR10201840,051025010:36:25
RFX2009201840.700110:36:17
DLR10201840,0600310:36:16
DLR10201840,0500210:36:16
RFX2009201840.700110:36:13
RFX2009201840.700910:36:04
RFX2009201840.700310:36:04
RFX2009201840.799110:36:03
RFX2012201846.009110:36:02
RFX2009201840.700110:36:00
DLR12201842,3550210:35:53
DLR12201842,3510810:35:53
DLR09201838,65009110:35:53
DLR09201838,6500110:35:53
DLR12201842,4000510:35:53
RFX2009201840.690510:35:42
WTI11201870,685010:35:30
RFX2009201840.690310:35:26
RFX2009201840.680210:35:26
DLR12201842,35003110:34:45
RFX2009201840.690210:34:33
DLR12201842,46008010:34:30
RFX2009201840.690310:34:25
RFX2009201840.690110:34:04
DLR09201838,6500110:34:04
DLR09201838,6500910:34:04
RFX2009201840.690310:33:47
RFX2009201840.690110:33:47
RFX2009201840.500110:33:28
RFX2009201840.500510:33:28
DLR12201842,46002010:33:23
RFX2009201840.500110:33:22
RFX2009201840.500410:33:22
DLR10201840,1000110:33:04
DLR11201841,3500510:33:01
DLR12201842,4600510:32:37
DLR09201838,65003010:32:32
DLR12201842,4600510:32:31
DLR09201838,65005010:32:21
DLR10201840,1500310:32:00
RFX2009201840.400110:31:27
DLR09201838,70005010:31:25
RFX2009201840.399310:31:19
RFX2009201840.399310:31:14
RFX2009201840.390210:31:10
RFX2009201840.390110:31:08
RFX2009201840.390410:31:06
RFX2009201840.350510:31:04
RFX2009201840.350410:30:58
DLR09201838,700010010:30:22
DLR09201838,65002010:30:16
DLR10201840,1000110:29:54
DLR10201840,20006310:29:34
RFX2009201840.340210:29:16
DLR12201842,50001010:29:08
RFX2009201840.330210:29:04
DLR09201838,6600200010:29:01
DLR09201838,7100510:28:55
DLR09201838,700040010:28:55
DLR12201842,5900510:28:55
DLR12201842,60004410:28:55
DLR10201840,25003010:28:50
DLR09201838,7000100010:28:45
DLR09201838,7000100010:28:45
DLR10201840,2500100010:28:45
DLR12201842,5500510:28:41
DLR12201842,5900510:28:41
DLR10201840,250049810:28:21
DLR10201840,2500210:28:19
DLR02201945,0100110:28:05
DLR12201842,4500100010:27:45
DLR12201842,5100210:27:35
DLR12201842,500019810:27:35
DLR02201946,35004510:27:29
DLR09201838,7500110:27:14
DLR09201838,7400510:27:04
DLR10201840,20006010:26:51
WTI11201870,90510:26:42
DLR12201842,50001010:26:06
WTI03201969,911010:26:00
DLR12201842,50002510:25:59
DLR12201842,5000210:25:47
DLR10201840,2200210:25:33
DLR10201840,210010110:25:32
DLR10201840,2500100010:25:32
DLR10201840,20001010:25:30
RFX2009201840.350110:25:21
DLR09201838,6810510:25:17
DLR09201838,70008010:25:16
DLR10201840,19003010:25:13
DLR01201943,5000410:25:06
DLR01201943,5000610:25:06
DLR09201838,70002010:24:55
DLR02201945,80001010:24:53
DLR12201842,6000210:24:39
DLR11201841,3500110:24:29
DLR11201841,3500410:24:29
DLR12201842,50009510:24:24
WTI11201870,905010:24:02
DLR12201842,3200100010:23:54
DLR12201842,5000510:23:51
RFX2009201840.210110:23:50
RFX2009201840.210310:23:50
DLR09201838,650045010:23:40
DLR09201838,65005010:23:38
DLR12201842,5000110:23:31
DLR10201840,15004010:23:20
DLR09201838,700020010:23:19
DLR09201838,7000410:23:19
DLR09201838,70005010:23:10
DLR12201842,4100510:23:04
DLR10201840,2000100010:23:01
DLR12201842,40001310:22:53
DLR12201842,4000210:22:53
DLR12201842,4000110:22:53
DLR09201838,7000510:22:51
DLR10201840,1500100010:22:42
DLR09201838,6500100010:22:41
DLR12201842,3000110:22:38
DLR10201840,15001010:22:36
DLR10201840,15001010:22:36
DLR10201840,15002010:22:36
DLR09201838,7000710:22:21
DLR09201838,7000110:22:21
DLR09201838,6500100010:22:17
DLR01201944,8000100010:22:16
DLR12201842,4000510:22:15
DLR02201944,6000110:22:00
DLR09201838,7000110:22:00
DLR09201838,6500100010:21:50
DLR12201842,35003010:21:47
DLR12201842,34004910:21:46
DLR10201840,100012010:21:34
DLR09201838,70005010:21:33
DLR09201838,6000100010:21:00
DLR09201838,60001010:20:51
DLR09201838,5000510:20:51
DLR10201840,0000100010:20:51
DLR10201840,15002010:20:50
DLR10201840,15008010:20:50
DLR12201842,30001010:20:47
DLR12201842,3000510:20:47
DLR12201842,3400110:20:45
DLR09201838,70003010:20:45
DLR09201838,70001010:20:45
DLR01201943,200010010:20:44
DLR10201840,2000100010:20:26
DLR12201842,30002010:20:25
DLR09201838,50007910:20:23
DLR10201840,100020010:20:22
DLR10201840,0000110:20:14
DLR10201839,8000110:20:14
DLR12201842,30001510:20:00
DLR10201840,000010010:19:58
DLR09201838,6500810:19:38
DLR09201838,65005010:19:38
DLR10201840,000010010:19:33
ORO0120191.217,61010:19:29
DLR12201842,25009110:19:14
DLR12201842,25001010:19:12
RFX2009201840.399410:19:11
DLR11201841,35001010:18:49
DLR10201840,00009010:18:49
DLR09201838,50001510:18:19
DLR10201840,00001010:18:05
DLR12201842,40002510:17:51
DLR10201840,0710810:17:48
DLR09201838,60006710:17:45
DLR09201838,60005010:17:45
DLR12201842,4000710:17:45
DLR10201840,0800710:17:45
DLR10201840,1000210:17:42
DLR12201842,4000310:17:38
DLR09201838,60003310:17:35
DLR10201840,1100110:17:21
DLR12201842,600010010:17:07
DLR12201842,40005010:17:03
DLR12201842,4500100010:16:55
DLR11201841,3500100010:16:55
DLR12201842,5000100010:16:54
DLR10201840,150010010:16:45
DLR09201838,7000100010:16:43
DLR09201838,7500510:16:35
DLR09201838,75004510:16:28
DLR09201838,7500210:16:24
DLR09201838,7500310:16:24
DLR09201838,75005210:16:22
DLR09201838,75009810:16:22
DLR09201838,75003510:16:17
DLR12201842,5000510:16:17
DLR12201842,5000410:16:16
DLR09201838,7500100010:16:16
DLR10201840,2000100010:16:01
DLR09201838,7500110:15:49
DLR09201838,7500110:15:39
DLR12201842,5000910:15:29
DLR12201842,5000110:15:29
DLR12201842,5000110:15:23
DLR09201838,75002010:15:21
DLR10201840,0900210:15:15
DLR12201842,40008510:15:02
DLR12201842,400010010:14:32
DLR12201842,50001010:14:20
DLR12201842,5000110:13:38
DLR09201838,7500510:13:33
DLR09201838,7500210:13:32
DLR09201838,75001010:13:26
DLR09201838,9000510:13:11
DLR09201838,80002210:12:58
DLR12201842,600010010:12:37
DLR09201838,8000510:12:35
DLR09201838,8000210:12:31
DLR12201842,6500310:12:27
DLR09201838,80002010:12:22
DLR09201838,8000110:12:09
DLR01201943,9700110:12:04
DLR09201838,7700810:12:02
DLR12201842,75001010:11:50
DLR09201838,7700210:11:50
DLR01201943,9700310:11:36
DLR12201842,75004010:11:33
DLR12201842,7500210:11:31
DLR12201842,7500810:11:23
DLR09201838,80001510:10:37
DLR12201842,7500910:10:25
DLR12201842,7500110:10:21
DLR12201842,6500710:09:54
DLR09201839,000012410:08:37
DLR09201839,0000210:08:37
DLR09201839,00005010:08:20
DLR09201839,00002010:08:17
DLR09201839,0000110:08:12
DLR09201839,0000610:08:12
DLR09201839,0000100010:08:11
DLR12201843,0000210:08:05
DLR09201839,0500210:08:04
DLR09201839,10002510:07:23
DLR12201843,0000510:05:56
DLR12201843,0000510:05:56
DLR12201843,00001510:05:56
DLR12201843,0000210:05:56
ORO1120181.212,91010:05:11
DLR09201839,2100110:03:44
DLR12201843,00001010:03:04
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallDLR09201840,000,30010010:40:02
Combinadas
SiglaPrecioVolumenHora
DOP 11/12 181,1000211:34:05
DOP 09/10 181,3900311:33:20
DOP 09/10 181,3050100011:32:51
DOP 12/01 181,4500500011:31:02
DOP 12/01 181,4500500011:30:59
DOP 12/01 181,3500500011:30:55
DOP 12/01 181,3500500011:30:54
DOP 09/10 181,350050011:30:19
DOP 10/11 181,18002511:30:16
DOP 10/11 181,18001011:30:05
DOP 10/11 181,18002511:29:51
DOP 09/10 181,3500200011:29:46
DOP 09/10 181,350050011:29:44
DOP 11/12 181,15002511:29:20
DOP 10/11 181,1800511:27:45
DOP 10/11 181,18001511:27:05
DOP 10/11 181,18002511:26:42
DOP 11/12 181,15001011:26:00
DOP 11/12 181,1000511:25:51
RFXP 09/12 185.200211:24:02
DOP 10/11 181,1800311:22:19
DOP 10/11 181,18001711:18:45
DOP 11/12 181,100010011:13:39
DOP 11/12 181,100010011:13:31
DOP 11/12 181,115010011:09:38
DOP 10/11 181,180010011:08:18
DOP 10/11 181,180010011:08:17
DOP 11/12 181,115010011:07:55
DOP 11/12 181,115010011:07:52
DOP 11/12 181,115010011:07:48
DOP 11/12 181,115010011:07:47
DOP 11/12 181,115010011:07:46
DOP 11/12 181,115010011:07:35
DOP 11/12 181,115010011:07:26
DOP 11/12 181,115010011:07:25
DOP 11/12 181,115010011:07:23
DOP 11/12 181,115010011:07:22
DOP 11/12 181,115010011:07:20
DOP 11/12 181,115010011:07:19
DOP 11/12 181,115010011:07:16
DOP 11/12 181,11504711:07:15
DOP 10/11 181,180010011:07:13
DOP 11/12 181,1150111:02:43
DOP 11/12 181,1150811:02:42
DOP 11/12 181,11501011:02:42
DOP 11/12 181,11501711:02:42
RFXP 09/12 185.200111:01:45
RFXP 09/12 185.200311:01:45
RFXP 09/12 185.200211:01:44
DOP 10/11 181,180010010:57:26
DOP 10/11 181,180010010:57:04
DOP 10/11 181,180010010:56:47
DOP 10/11 181,180010010:56:42
DOP 01/02 191,3000410:56:11
DOP 11/12 181,11501710:40:55
DOP 11/12 181,1150498310:40:43
DOP 11/12 181,11501710:40:42
DOP 09/10 181,4400100010:40:32
DOP 09/10 181,450050010:40:26
DOP 11/12 181,1150500010:40:17
RFXP 09/12 185.200110:36:03
DOP 11/12 181,1200100010:17:05
DOP 11/12 181,1200100010:17:03
DOP 11/12 181,1200100010:17:02
DOP 11/12 181,1200100010:17:01
DOP 11/12 181,1200100010:16:59
DOP 11/12 181,1500500010:04:49
DOP 11/12 181,1500500010:04:45
DOP 11/12 181,1500100010:04:34
 
Ultimos Ajustes
 
DDF
19/09/2018
PosiciónAjusteVar. % 
DLR09201839,6500 1,65
DLR10201841,2200 2,11
DLR11201842,6000 2,41
DLR12201843,7500 2,93
DLR01201945,3000 3,23
DLR02201946,5700 3,78
DLR03201947,8000 4,11
DLR04201949,2500 4,10
DLR05201951,2000 3,31
DLR06201952,7000 3,22
DLR07201954,5000 2,24
DLR08201956,0000 1,83
 
 
DDA
19/09/2018
PosiciónAjusteVar. % 
SOF112018258,9 1,93
SOF052019248,4 2,65
NOVP09201848,8 1,00
NOVP10201853,5 1,29
NOVP11201857,3 0,00
 
 

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