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, 24 de abril de 2017
Futuros
PosiciónPrecioVolumenHora
DLR05201715,7370300014:02:44
DLR05201715,740018614:02:42
ISR072017244,1214:02:40
ISR072017244,0214:01:56
DLR06201716,020050013:59:36
I.MERV06201721.650513:58:57
I.MERV06201721.650513:58:38
I.MERV06201721.649513:58:32
I.MERV06201721.633513:57:19
I.MERV06201721.633513:56:32
I.MERV06201721.633513:56:22
I.MERV06201721.650513:56:03
I.MERV06201721.650513:56:03
DLR04201715,4530300013:55:39
DLR04201715,4550500013:55:36
DLR05201715,7400113:54:56
I.MERV06201721.650513:54:34
I.MERV06201721.645513:54:30
DLR06201716,0250100013:54:27
DLR06201716,0250100013:54:27
ISR052017237,4113:53:21
DLR04201715,4600500013:53:06
DLR06201716,0250100013:52:40
DLR06201716,0250100013:52:40
CRN062017144,02013:52:40
DLR06201716,0200100013:52:25
DLR08201716,5850300013:51:49
I.MERV06201721.630513:51:45
DLR05201715,7400400013:51:41
DLR05201715,7400113:50:36
DLR04201715,4600100013:50:30
DLR04201715,4610500013:49:50
DLR04201715,4620513:49:49
DLR06201716,0250200013:49:25
DLR08201716,6200300013:49:20
DLR02201818,0550200013:45:59
DLR02201818,0550200013:45:59
DLR02201818,0550100013:45:59
DLR06201716,020015013:45:51
DLR06201716,020010013:45:51
DLR05201715,7500100013:44:25
DLR05201715,7500100013:44:25
DLR06201716,02402013:43:16
DLR05201715,75002013:43:16
I.MERV06201721.6351513:42:46
I.MERV06201721.635113:42:38
I.MERV06201721.640513:41:59
I.MERV06201721.653413:39:28
I.MERV06201721.652113:39:24
I.MERV06201721.6501013:38:33
DLR08201716,5850250013:38:25
DLR06201716,0200500013:37:43
SOY062017354,81013:37:12
I.MERV06201721.655513:36:28
DLR04201715,4650500013:36:07
I.MERV06201721.6642013:34:28
DLR06201716,0250100013:34:07
I.MERV06201721.670513:33:53
I.MERV06201721.667513:33:53
I.MERV06201721.684613:33:23
I.MERV06201721.684413:33:20
I.MERV06201721.6851013:31:47
SOF052017236,72513:31:47
SOF052017236,73313:31:23
I.MERV06201721.686413:30:57
ISR072017244,0513:30:25
I.MERV06201721.689513:30:19
SOF052017236,73313:30:18
DLR04201715,4600100013:29:28
DLR06201716,0200100013:27:42
DLR04201715,4600500013:27:40
I.MERV06201721.6941013:27:39
DLR04201715,4600200013:27:36
DLR04201715,4600100013:27:36
I.MERV06201721.680113:27:15
DLR02201818,0800500013:27:07
I.MERV06201721.6831013:27:00
DLR04201715,4650100013:26:54
DLR05201715,7500100013:26:52
DLR07201716,310015013:26:40
DLR05201715,7500100013:26:39
DLR08201716,5850200013:26:30
DLR08201716,5850100013:26:30
DLR07201716,3100100013:26:22
DLR04201715,4650500013:26:17
DLR04201715,4650100013:26:15
DLR05201715,7500100013:25:24
I.MERV06201721.6831013:24:25
I.MERV06201721.6881013:24:19
I.MERV06201721.6871213:24:05
I.MERV06201721.687813:24:02
I.MERV06201721.688213:24:00
I.MERV06201721.688813:23:26
I.MERV06201721.6881013:23:05
DLR04201715,4700500013:23:03
DLR04201715,4700500013:22:55
DLR04201715,4700500013:22:28
DLR07201716,3150100013:21:13
SOY062017355,03013:19:52
DLR06201716,0300300013:18:06
DLR06201716,0300300013:18:01
DLR05201715,7600100013:17:45
DLR05201715,7580100013:17:32
I.MERV06201721.670513:16:03
DLR06201716,0300100013:15:57
DLR06201716,0300100013:15:57
I.MERV06201721.670513:15:48
DLR06201716,0300100013:14:45
DLR05201715,7630100013:14:26
DLR04201715,4750100013:13:47
DLR04201715,4750100013:13:47
DLR06201716,0300100013:12:06
I.MERV06201721.6691013:11:31
DLR04201715,4750500013:10:58
DLR04201715,475040013:09:55
I.MERV06201721.655413:09:47
DLR05201715,7600100013:09:25
DLR06201716,0310100013:09:17
DLR06201716,0310100013:09:17
DLR04201715,475010013:08:39
DLR04201715,47505013:08:39
DLR06201716,0350100013:07:37
DLR06201716,0350100013:07:37
I.MERV06201721.640413:07:37
DLR04201715,4720100013:07:21
I.MERV06201721.640413:07:14
I.MERV06201721.6401613:07:14
DLR07201716,3200300013:06:58
DLR07201716,326050013:05:56
DLR07201716,3250100013:05:52
DLR05201715,7600100013:05:45
DLR04201715,4740100013:05:43
DLR07201716,3300100013:04:59
DLR04201715,4750100013:04:54
DLR07201716,330050013:04:23
I.MERV06201721.640413:04:01
DLR06201716,0400100013:03:57
DLR04201715,4760500013:03:47
DLR04201715,4760100013:03:42
DLR04201715,4760500013:03:38
SOF052017236,53313:03:20
I.MERV06201721.640613:02:48
DLR04201715,4760100013:01:59
DLR04201715,4760100013:01:59
DLR05201715,7580100013:01:14
DLR05201715,7620100013:01:02
DLR04201715,4760100013:00:56
DLR04201715,4750100013:00:52
DLR02201818,0750500013:00:51
CRN062017144,01013:00:49
DLR02201818,0800200013:00:48
DLR02201818,0800200013:00:48
DLR02201818,0800100013:00:48
WTI05201749,291012:59:51
I.MERV06201721.634412:59:27
WTI05201749,301012:59:06
WTI05201749,301012:59:02
DLR06201716,0310400012:59:01
DLR05201715,7600400012:58:03
WTI07201750,091012:56:42
WTI05201749,301012:56:29
DLR05201715,7600100012:55:46
DLR06201716,0350500012:55:18
DLR05201715,7570700012:54:47
DLR04201715,4710200012:54:39
DLR04201715,4710500012:54:23
DLR04201715,4710100012:54:14
I.MERV06201721.6401012:53:47
ISR052017237,0312:51:06
I.MERV06201721.624512:50:56
DLR07201716,3200100012:50:25
ISR052017237,0412:49:58
ISR052017237,0412:48:58
SOF052017236,53312:48:43
SOF052017236,53312:48:30
DLR07201716,32509812:48:22
DLR07201716,3250100012:48:07
DLR07201716,3250300012:48:07
SOF052017236,53312:47:59
DLR05201715,7640100012:47:42
I.MERV06201721.6201012:47:39
DLR07201716,3250200012:47:24
DLR05201715,7640100012:46:21
I.MERV06201721.617512:46:20
DLR05201715,7640100012:45:42
DLR05201715,7640100012:45:39
DLR06201716,0400500012:45:38
DLR05201715,7640100012:45:37
DLR04201715,4750500012:45:35
DLR05201715,7640100012:45:14
DLR04201715,4720100012:45:13
I.MERV06201721.650212:43:14
DLR06201716,0350300012:43:05
I.MERV06201721.6501112:43:02
DLR07201716,3250100012:42:33
DLR07201716,3300300012:42:20
DLR05201715,76002512:42:10
DLR07201716,3300300012:40:47
DLR04201715,4700100012:39:20
WTI07201750,071012:39:19
DLR04201715,4700100012:39:13
DLR06201716,0400300012:38:44
DLR06201716,0400112:38:01
DLR04201715,4700100012:37:24
DLR04201715,4700100012:37:24
I.MERV06201721.6552012:37:08
DLR07201716,3350112:36:40
DLR05201715,7650500012:36:39
DLR05201715,7650500012:36:35
DLR04201715,4700100012:36:32
I.MERV06201721.658512:36:23
DLR06201716,0400100012:36:00
DLR06201716,0500112:35:37
DLR06201716,04001812:35:34
DLR06201716,0400112:35:25
DLR05201715,7650100012:35:19
DLR04201715,4790200012:35:16
DLR05201715,7700200012:35:14
DLR04201715,4790200012:35:03
DLR05201715,7700200012:35:02
DLR04201715,4790200012:34:55
DLR04201715,4770500012:34:55
DLR05201715,7700200012:34:53
DLR04201715,4790200012:34:52
DLR05201715,7700200012:34:50
DLR05201715,770030012:33:50
DLR11201717,39005412:33:10
DLR06201716,0500100012:32:48
DLR07201716,3390112:32:47
I.MERV06201721.651512:32:40
DLR05201715,7700100012:32:07
DLR04201715,480060012:31:00
DLR06201716,05002012:30:57
I.MERV06201721.6572012:30:40
I.MERV06201721.6601012:30:37
DLR05201715,77003512:30:31
DLR05201715,7700100012:30:27
DLR04201715,4800100012:30:27
DLR04201715,4800100012:30:27
DLR04201715,4760100012:30:17
DLR05201715,7700500012:30:03
DLR05201715,77007012:27:43
DLR05201715,77004512:27:01
DLR04201715,4770200012:26:52
DLR05201715,7690100012:25:13
DLR05201715,7690100012:25:13
DLR05201715,7690100012:25:04
DLR05201715,7690100012:25:04
DLR11201717,370015112:24:08
DLR05201715,770085012:24:00
DLR07201716,330050012:22:25
DLR05201715,7670100012:21:59
CRN062017144,02012:21:54
DLR05201715,7650100012:21:49
DLR05201715,76401512:21:48
DLR06201716,0400112:21:44
DLR06201716,0400200012:21:31
DLR05201715,7640100012:21:28
DLR05201715,7640100012:21:20
DLR05201715,7640100012:21:16
DLR05201715,7640100012:21:05
DLR05201715,7640100012:20:54
ISR052017237,0412:19:27
ISR052017237,0412:18:01
I.MERV06201721.696312:17:34
ISR052017237,0412:17:11
ISR052017237,0412:16:37
I.MERV06201721.719412:16:33
I.MERV06201721.709512:16:18
I.MERV06201721.7082012:16:12
I.MERV06201721.699312:16:00
I.MERV06201721.700512:15:46
I.MERV06201721.688812:15:26
I.MERV06201721.6852012:15:16
I.MERV06201721.684412:15:08
I.MERV06201721.683212:13:48
I.MERV06201721.660512:12:48
I.MERV06201721.6761512:12:48
I.MERV06201721.6652012:12:35
DLR05201715,7650100012:12:01
DLR05201715,7650100012:11:21
DLR11201717,3700100012:10:32
DLR06201716,035010012:10:28
DLR05201715,7650100012:09:37
ISR052017237,0412:09:28
DLR05201715,7650100012:09:16
I.MERV06201721.6432012:09:08
DLR06201716,0350500012:08:40
DLR04201715,4750300012:08:35
DLR05201715,7700100012:08:31
ISR052017237,0412:08:14
DLR04201715,4750500012:08:07
DLR07201716,330010212:08:07
ISR052017237,0412:05:21
DLR06201716,0300200012:04:49
DLR05201715,7610100012:04:28
DLR05201715,7600500012:04:27
DLR04201715,4700500012:03:27
DLR04201715,4690100012:02:13
DLR06201716,030050012:02:05
DLR04201715,4690100012:01:59
DLR05201715,7590100012:01:57
DLR06201716,0300100012:01:14
DLR06201716,0300300012:01:13
DLR04201715,465020011:59:35
DLR06201716,030050011:58:47
DLR06201716,0350300011:57:08
DLR05201715,7600800011:56:30
DLR04201715,4700800011:56:27
DLR05201715,7550100011:55:45
DLR06201716,032050011:55:29
DLR07201716,3200300011:54:16
DLR05201715,7560200011:53:49
DLR05201715,7560100011:53:49
DLR06201716,0350300011:53:44
DLR04201715,4700100011:51:41
DLR06201716,035050011:50:11
DLR05201715,7600100011:48:32
DLR05201715,7600100011:47:42
DLR05201715,7600300011:47:05
DLR05201715,7600100011:47:05
ISR052017237,0411:46:53
DLR05201715,76501000011:44:06
DLR04201715,47501000011:44:02
DLR04201715,47001011:40:20
WTI05201749,302411:39:28
I.MERV06201721.585511:38:48
DLR04201715,475030011:37:28
DLR04201715,475010011:37:24
DLR06201716,040050011:37:23
DLR04201715,475010011:37:20
DLR05201715,7700500011:37:17
DLR10201717,115020011:36:54
DLR10201717,1200100011:36:51
DLR10201717,1200100011:36:51
DLR04201715,4750100011:36:30
DLR06201716,035050011:36:27
DLR05201715,7550200011:34:27
ORO0520171.277,5711:33:51
DLR04201715,465050011:33:43
ORO0520171.277,4311:33:35
ORO0520171.275,95011:30:38
I.MERV06201721.555211:29:42
SOY062017354,83011:28:56
SOY062017354,8311:28:41
DLR05201715,750010011:28:41
I.MERV06201721.5601011:28:28
DLR05201715,751010011:28:06
DLR06201716,03004011:27:11
DLR06201716,025050011:26:48
DLR06201716,025011911:21:54
DLR05201715,745018011:20:55
I.MERV06201721.5601011:20:55
DLR06201716,025018111:19:50
SOY102017355,018011:16:55
SOY102017355,036011:16:15
SOY102017355,036011:15:51
DLR06201716,026010011:15:34
DLR05201715,745010011:15:34
SOY102017355,04011:14:36
SOY102017355,032011:14:36
SOY102017355,036011:13:51
DLR05201715,740039611:12:35
DLR05201715,7400200011:12:31
DLR05201715,7400200011:12:31
SOY102017355,02011:11:10
SOY102017355,036011:11:10
SOY102017355,02011:11:10
SOY102017355,02011:09:59
DLR05201715,74001011:09:01
SOY062017355,12011:06:04
SOY062017355,12011:05:48
DLR05201715,740059411:01:31
DLR04201715,4500500011:01:16
DLR04201715,4500100011:01:14
DLR04201715,4490100011:00:08
DLR04201715,4490100010:57:56
DLR05201715,7400140610:56:42
SOY102017354,91510:55:22
DLR05201715,7350200010:53:58
I.MERV06201722.0001010:50:26
DLR04201715,4400500010:47:08
DLR04201715,4310100010:46:22
DLR07201716,3000410:45:52
DLR07201716,3000210:45:52
DLR05201715,74001010:44:14
DLR04201715,4300100010:43:39
DLR04201715,4400500010:42:25
DLR04201715,4500500010:40:59
WTI07201750,272010:39:44
DLR05201715,7400200010:39:41
DLR05201715,740050010:36:36
DLR05201715,7400100010:36:36
DLR05201715,7400100010:36:30
DLR05201715,7400100010:36:30
DLR05201715,7400200010:36:30
DLR05201715,7500500010:35:44
DLR06201716,025050010:34:33
DLR05201715,7500100010:33:49
DLR05201715,7500500010:32:37
DLR05201715,7600100010:32:34
DLR05201715,7600200010:32:34
DLR04201715,4700500010:31:27
DLR05201715,7600500010:29:53
DLR05201715,7700500010:29:10
DLR05201715,7800500010:27:59
DLR05201715,7800300010:27:57
DLR04201715,4800100010:27:53
DLR05201715,7800500010:27:38
DLR05201715,7700500010:27:29
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallI.MERV06201722.000591113:26:40
CallSOY0620173891,53012:14:11
CallSOY0620173892,03012:14:06
CallISR1120172803,4512:13:45
CallISR1120172803,8512:13:41
CallISR1120172842,7512:13:29
CallISR1120172843,1512:13:24
CallISR1120172882,2512:13:18
CallISR1120172882,5512:13:14
Combinadas
SiglaPrecioVolumenHora
DOP 04/05 170,2860500013:54:01
DOP 04/05 170,2870500013:47:25
DOP 05/06 170,2750198013:45:22
DOP 05/06 170,2750200013:45:21
DOP 05/06 170,27502013:43:16
DOP 05/06 170,2750100013:34:28
DOP 06/07 170,29001000013:27:30
DOP 04/05 170,2890500013:15:02
DOP 04/05 170,2890500013:14:47
DOP 04/05 170,2890500013:14:39
DOP 04/05 170,2890200013:01:51
DOP 04/05 170,2890500013:01:43
DOP 04/05 170,2890200013:01:36
DOP 04/05 170,2890200013:01:29
DOP 04/05 170,29101512:50:04
DOP 06/07 170,2900500012:47:01
DOP 06/07 170,2900500012:46:57
DOP 06/07 170,29001000012:43:24
DOP 04/05 170,2950200012:37:50
DOP 05/06 170,279050012:34:56
DOP 06/07 170,290050012:10:38
DOP 04/05 170,2900800011:56:32
DOP 05/06 170,275010011:17:33
DOP 05/06 170,280010011:15:34
DOP 05/06 170,2600110:56:55
 
Ultimos Ajustes
 
DDF
21/04/2017
PosiciónAjusteVar. % 
DLR04201715,5100 0,23
DLR05201715,8010 0,18
DLR06201716,0750 0,19
DLR07201716,3600 0,25
DLR08201716,6300 0,21
DLR09201716,8800 0,24
DLR10201717,1500 0,35
DLR11201717,3700 0,17
DLR12201717,6850 0,17
DLR01201817,9300 0,17
DLR02201818,2000 0,44
 
 
DDA
21/04/2017
PosiciónAjusteVar. % 
ISR052017235,7 0,38
SOF052017235,5 0,30
SOY062017352,6 0,28
SOY102017352,4 0,57
CRN062017144,2 0,07
 
 

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