Sitio Web Rofex
           
        
           
            

  Series históricas desde 24/07/2014 hasta 24/07/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
24/07/2014ISR072014 Futuro 298,5298,0298,5298,011298,4160 
24/07/2014ISR092014 Futuro      298,55 
24/07/2014ISR112014 Futuro 299,5298,0299,5299,2242299,21.957 
24/07/2014ISR052015 Futuro 270,4270,2270,4270,28270,284 
24/07/2014TRI000000 Futuro      214,055 
24/07/2014TRI072014 Futuro      214,0  
24/07/2014TRI122014 Futuro      172,033 
24/07/2014MAI000000 Futuro      135,0178 
24/07/2014MAI072014 Futuro      135,0  
24/07/2014MAI082014 Futuro      138,527 
24/07/2014MAI092014 Futuro      139,59 
24/07/2014MAI122014 Futuro      140,028 
24/07/2014SOF000000 Futuro      303,01.322 
24/07/2014SOJ000000 Futuro      305,03 
24/07/2014SOF072014 Futuro 304,0302,0304,0303,018303,012 
24/07/2014SOF082014 Futuro 303,0303,0303,0303,025303,0457 
24/07/2014SOF092014 Futuro 303,5302,8303,5303,0253303,3431 
24/07/2014SOF112014 Futuro 303,5300,5303,5300,533301,52.101 
24/07/2014SOJ112014 Futuro 303,0301,5303,0301,525302,017 
24/07/2014SOF012015 Futuro 304,6304,6304,6304,68304,04 
24/07/2014SOF052015 Futuro 271,5269,7271,5270,220270,2419 
24/07/2014SOY082014 Futuro 411,4409,5411,5409,5136409,5656 
24/07/2014SOY102014 Futuro 401,0399,3403,2403,2432399,74.846 
24/07/2014SOY122014 Futuro      401,6230 
24/07/2014SOY042015 Futuro 407,0407,0407,0407,0120407,0592 
24/07/2014CRN082014 Futuro      143,2746 
24/07/2014CRN112014 Futuro 146,5146,5146,5146,560146,61.460 
24/07/2014CRN022015 Futuro      150,9230 
24/07/2014DLR072014 Futuro 8,20808,20708,21108,2100632668,2100709.974 
24/07/2014DLR082014 Futuro 8,43008,40008,43008,4010145118,4010351.434 
24/07/2014DLR092014 Futuro 8,62008,62008,62508,625017038,6250270.514 
24/07/2014DLR102014 Futuro 8,83508,83508,83908,839054538,8390386.415 
24/07/2014DLR112014 Futuro 9,04009,03809,04509,0380167119,0380326.334 
24/07/2014DLR122014 Futuro 9,27009,26009,29809,2630214109,2630513.963 
24/07/2014DLR012015 Futuro 9,52409,48009,52809,4900252009,4900430.387 
24/07/2014DLR022015 Futuro 9,77609,72109,77709,7220222009,722078.214 
24/07/2014DLR032015 Futuro 9,98509,98509,98509,985045009,985085.095 
24/07/2014DLR042015 Futuro 10,220010,220010,220010,2200185010,22006.337 
24/07/2014DLR052015 Futuro 10,595010,480010,595010,4800630010,47905.486 
24/07/2014DLR062015 Futuro      10,70508.082 
24/07/2014DLR072015 Futuro      10,8950220 
24/07/2014DLR082015 Futuro 11,230011,230011,230011,2300200011,23003.010 
24/07/2014DLR092015 Futuro 11,660011,660011,660011,660020011,66005.853 
24/07/2014ECU072014 Futuro      11,0310300 
24/07/2014ECU082014 Futuro      11,269050 
24/07/2014ORO112014 Futuro 1.298,501.293,001.298,501.293,002601.293,00480 
24/07/2014ORO052015 Futuro      1.294,90113 
24/07/2014WTI082014 Futuro      102,05600 
24/07/2014WTI112014 Futuro      99,1262 
24/07/2014TVPP122014 Futuro      9,2863.641 
24/07/2014TVPP052015 Futuro 9,7429,7429,8029,802509,988100 
24/07/2014RO15072014 Futuro      975,00051 
24/07/2014RO15082014 Futuro 997,696997,535997,696997,53510995,989541 
24/07/2014RO15102014 Futuro 1.012,6671.012,6671.012,6671.012,66751.012,661193 
24/07/2014RO15112014 Futuro 1.041,5751.041,2951.045,0331.043,590301.043,590129 
24/07/2014AA17082014 Futuro      954,023167 
24/07/2014AA17102014 Futuro      967,743155 
24/07/2014AA17112014 Futuro      992,27136 
24/07/2014ISR112014 Put270     0,720 
24/07/2014ISR112014 Put274     1,12 
24/07/2014ISR112014 Put278     1,610 
24/07/2014ISR112014 Put282     2,419 
24/07/2014ISR112014 Put302     10,027 
24/07/2014ISR112014 Put310     15,14 
24/07/2014ISR112014 Put314     18,012 
24/07/2014ISR112014 Put326     27,936 
24/07/2014ISR012015 Put286     3,917 
24/07/2014ISR052015 Put254     6,310 
24/07/2014ISR052015 Put258     7,630 
24/07/2014ISR052015 Put262     9,220 
24/07/2014ISR052015 Put266     11,020 
24/07/2014SOY102014 Put3605,25,25,25,2123,6204 
24/07/2014SOY102014 Put367     5,0200 
24/07/2014SOY102014 Put375     7,060 
24/07/2014SOY102014 Put382     9,360 
24/07/2014SOY102014 Put389     12,0470 
24/07/2014SOY102014 Put397     15,760 
24/07/2014SOY102014 Put404     19,4178 
24/07/2014CRN112014 Put165     21,56 
24/07/2014CRN112014 Put169     24,7200 
24/07/2014CRN112014 Put177     31,6400 
24/07/2014CRN112014 Put185     38,9  
24/07/2014ISR112014 Call294     11,37 
24/07/2014ISR112014 Call298     9,1  
24/07/2014ISR112014 Call3028,48,48,48,417,221 
24/07/2014ISR112014 Call3066,76,76,76,715,63 
24/07/2014ISR112014 Call310     4,359 
24/07/2014ISR112014 Call318     2,427 
24/07/2014ISR112014 Call322     1,840 
24/07/2014ISR112014 Call326     1,310 
24/07/2014ISR112014 Call330     0,922 
24/07/2014ISR112014 Call334     0,621 
24/07/2014ISR112014 Call338     0,410 
24/07/2014ISR112014 Call342     0,320 
24/07/2014ISR112014 Call346     0,227 
24/07/2014ISR052015 Call298     4,210 
24/07/2014ISR052015 Call3023,63,63,63,6143,517 
24/07/2014ISR052015 Call310     2,317 
24/07/2014SOY102014 Call419     9,54 
24/07/2014SOY102014 Call426     7,580 
24/07/2014SOY102014 Call434     5,790 
24/07/2014SOY102014 Call441     4,4700 
24/07/2014SOY102014 Call456     2,420 
24/07/2014SOY102014 Call478     0,91.810 
24/07/2014SOY102014 Call485     0,76 
24/07/2014SOY102014 Call492     0,5200 
24/07/2014SOY102014 Call500     0,3320 
24/07/2014SOY102014 Call514     0,2780 
24/07/2014SOY102014 Call518     0,120 
24/07/2014SOY102014 Call522     0,180 
24/07/2014SOY102014 Call529     0,1200 
24/07/2014SOY102014 Call536     0,01.294 
24/07/2014CRN112014 Call157      100 
24/07/2014CRN112014 Call193     0,4346 
24/07/2014CRN112014 Call197     0,3200 
24/07/2014CRN112014 Call201     0,2210 
24/07/2014CRN112014 Call205     0,2600 
24/07/2014CRN112014 Call213     0,1189 
24/07/2014CRN112014 Call217     0,1200 
24/07/2014CRN112014 Call236     0,03.380 
24/07/2014CRN112014 Call248     0,040 
24/07/2014DLR072014 Call7,25     0,960259 
24/07/2014DLR072014 Call8,20     0,120259 
24/07/2014DLR082014 Call8,00     0,51686 
24/07/2014DLR082014 Call8,26     0,35637 
24/07/2014DLR082014 Call8,70     0,166185 
24/07/2014DLR082014 Call9,04     0,08286 
24/07/2014DLR082014 Call9,33     0,04137 
24/07/2014DLR082014 Call9,83     0,011185 
24/07/2014DLR092014 Call8,09     0,68738 
24/07/2014DLR092014 Call8,35     0,529204 
24/07/2014DLR092014 Call9,15     0,19838 
24/07/2014DLR092014 Call9,44     0,130204 
24/07/2014DLR102014 Call8,37     0,747118 
24/07/2014DLR102014 Call9,46     0,286118 
24/07/2014DLR112014 Call8,29     0,968172 
24/07/2014DLR112014 Call9,37     0,450172 
24/07/2014DLR122014 Call8,47     1,045171 
24/07/2014DLR122014 Call9,57     0,530171 
 
 
 
Ultimos Ajustes
 
DDF
24/07/2014
PosiciónAjusteVar. % 
DLR0720148,2100 0,02
DLR0820148,4010 0,01
DLR0920148,6250 0,07
DLR1020148,8390 0,07
DLR1120149,0380 0,00
DLR1220149,2630 0,02
DLR0120159,4900 0,05
DLR0220159,7220 0,03
DLR0320159,9850 0,00
DLR04201510,2200 0,29
DLR05201510,4790 0,86
DLR06201510,7050 0,84
DLR07201510,8950 0,83
DLR08201511,2300 0,36
DLR09201511,6600 1,04
 
 
DDA
24/07/2014
PosiciónAjusteVar. % 
ISR112014299,2 0,34
SOF082014303,0 0,66
SOF112014301,5 0,50
SOF052015270,2 0,41
SOY102014399,7 0,78
 
 

© 2014 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906