Sitio Web Rofex
           
        
           
            

  Series históricas desde 28/08/2014 hasta 29/08/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
28/08/2014ISR092014 Futuro      278,55 
28/08/2014ISR112014 Futuro 281,3281,0281,8281,830281,81.793 
28/08/2014ISR012015 Futuro 282,6282,6282,6282,64282,611 
28/08/2014ISR052015 Futuro 255,3255,0255,3255,322255,5119 
28/08/2014TRI000000 Futuro      163,023 
28/08/2014TRI122014 Futuro      165,5151 
28/08/2014MAI000000 Futuro      118,551 
28/08/2014MAI092014 Futuro      118,519 
28/08/2014MAI122014 Futuro      125,050 
28/08/2014MAI042015 Futuro      134,04 
28/08/2014SOF000000 Futuro      283,2288 
28/08/2014SOJ000000 Futuro      285,02 
28/08/2014SOF092014 Futuro 283,4282,5283,4283,2108283,21.065 
28/08/2014SOJ112014 Futuro 284,6284,6284,6284,68285,017 
28/08/2014SOF112014 Futuro 284,7283,8284,7284,744284,72.658 
28/08/2014SOF012015 Futuro 285,1285,1285,1285,18285,112 
28/08/2014SOF052015 Futuro 255,6255,1255,8255,838255,8485 
28/08/2014SOY102014 Futuro 377,7377,7377,7377,710377,74.607 
28/08/2014SOY122014 Futuro      381,4230 
28/08/2014SOY042015 Futuro 388,4388,4388,4388,424386,6756 
28/08/2014CRN112014 Futuro 144,8144,8144,8144,86145,42.108 
28/08/2014CRN022015 Futuro      150,5310 
28/08/2014CRN042015 Futuro      153,7190 
28/08/2014DLR082014 Futuro 8,40608,40408,40808,4060306248,4060439.691 
28/08/2014DLR092014 Futuro 8,59708,59708,61008,6050687608,6040574.544 
28/08/2014DLR102014 Futuro 8,80408,80408,80608,8050232508,8050433.240 
28/08/2014DLR112014 Futuro 8,99008,98908,99808,9980164508,9980444.497 
28/08/2014DLR122014 Futuro 9,27009,22509,27009,2300216689,2300675.544 
28/08/2014DLR012015 Futuro 9,43009,43009,44009,436014609,4360639.759 
28/08/2014DLR022015 Futuro 9,63009,62509,64509,645094059,6450386.320 
28/08/2014DLR032015 Futuro 9,84009,83009,84109,8410230009,8410394.695 
28/08/2014DLR042015 Futuro      10,1510125.067 
28/08/2014DLR052015 Futuro      10,455036.812 
28/08/2014DLR062015 Futuro      10,755010.632 
28/08/2014DLR072015 Futuro      11,1000945 
28/08/2014DLR082015 Futuro      11,34501.490 
28/08/2014DLR092015 Futuro      11,69502.980 
28/08/2014ECU082014 Futuro      11,062050 
28/08/2014ECU092014 Futuro      11,286050 
28/08/2014ORO112014 Futuro 1.289,801.289,801.289,801.289,80101.290,50236 
28/08/2014ORO052015 Futuro 1.293,001.292,601.293,001.292,60151.292,70171 
28/08/2014WTI112014 Futuro 93,1993,1993,1993,195092,48809 
28/08/2014WTI052015 Futuro      92,39  
28/08/2014TVPP122014 Futuro      8,4493.661 
28/08/2014TVPP052015 Futuro      9,168100 
28/08/2014RO15082014 Futuro 1.219,0001.219,0001.220,0001.219,000201.219,000155 
28/08/2014RO15102014 Futuro 1.225,0001.225,0001.225,0001.225,00051.225,000234 
28/08/2014RO15112014 Futuro 1.240,4341.240,4341.240,4341.240,434251.241,215164 
28/08/2014AA17082014 Futuro 1.119,0001.119,0001.119,0001.119,00061.119,00070 
28/08/2014AA17102014 Futuro 1.108,0001.108,0001.108,0001.108,00011.116,707127 
28/08/2014AA17112014 Futuro      1.143,31620 
28/08/2014ISR112014 Put270     2,320 
28/08/2014ISR112014 Put274     3,52 
28/08/2014ISR112014 Put278     5,012 
28/08/2014ISR112014 Put282     6,919 
28/08/2014ISR112014 Put290     11,71 
28/08/2014ISR112014 Put298     17,8150 
28/08/2014ISR112014 Put302     21,227 
28/08/2014ISR112014 Put310     28,54 
28/08/2014ISR112014 Put314     32,412 
28/08/2014ISR112014 Put326     44,236 
28/08/2014ISR012015 Put286     12,637 
28/08/2014ISR052015 Put254     10,810 
28/08/2014ISR052015 Put258     12,930 
28/08/2014ISR052015 Put262     15,220 
28/08/2014ISR052015 Put266     17,720 
28/08/2014SOY102014 Put360     5,0204 
28/08/2014SOY102014 Put367     7,4360 
28/08/2014SOY102014 Put375     10,860 
28/08/2014SOY102014 Put382     14,460 
28/08/2014SOY102014 Put389     18,71.150 
28/08/2014SOY102014 Put397     24,360 
28/08/2014SOY102014 Put404     29,8178 
28/08/2014CRN112014 Put165     20,76 
28/08/2014CRN112014 Put169     24,2200 
28/08/2014CRN112014 Put177     31,7400 
28/08/2014CRN112014 Put185     39,6  
28/08/2014ISR112014 Call2902,82,82,92,9673,567 
28/08/2014ISR112014 Call294     2,582 
28/08/2014ISR112014 Call298     1,710 
28/08/2014ISR112014 Call302     1,137 
28/08/2014ISR112014 Call306     0,710 
28/08/2014ISR112014 Call310     0,459 
28/08/2014ISR112014 Call314     0,3153 
28/08/2014ISR112014 Call318     0,227 
28/08/2014ISR112014 Call322     0,140 
28/08/2014ISR112014 Call326     0,010 
28/08/2014ISR112014 Call330     0,022 
28/08/2014ISR112014 Call334     0,021 
28/08/2014ISR112014 Call338     0,010 
28/08/2014ISR112014 Call342     0,020 
28/08/2014ISR112014 Call346     0,027 
28/08/2014ISR012015 Call304     2,210 
28/08/2014ISR052015 Call294     1,73 
28/08/2014ISR052015 Call298     1,316 
28/08/2014ISR052015 Call302     1,034 
28/08/2014ISR052015 Call310     0,634 
28/08/2014SOY102014 Call404     3,6240 
28/08/2014SOY102014 Call412     2,3100 
28/08/2014SOY102014 Call419     1,5  
28/08/2014SOY102014 Call426     1,0180 
28/08/2014SOY102014 Call434     0,690 
28/08/2014SOY102014 Call441     0,3692 
28/08/2014SOY102014 Call456     0,120 
28/08/2014SOY102014 Call478     0,01.790 
28/08/2014SOY102014 Call485     0,06 
28/08/2014SOY102014 Call492     0,0200 
28/08/2014SOY102014 Call500     0,0320 
28/08/2014SOY102014 Call514     0,0780 
28/08/2014SOY102014 Call518     0,020 
28/08/2014SOY102014 Call522     0,080 
28/08/2014SOY102014 Call529     0,0200 
28/08/2014SOY102014 Call536     0,01.294 
28/08/2014CRN112014 Call157      100 
28/08/2014CRN112014 Call169     0,81.000 
28/08/2014CRN112014 Call193     0,0346 
28/08/2014CRN112014 Call197     0,0200 
28/08/2014CRN112014 Call201     0,0210 
28/08/2014CRN112014 Call205     0,0600 
28/08/2014CRN112014 Call213     0,0189 
28/08/2014CRN112014 Call217     0,0200 
28/08/2014CRN112014 Call236     0,03.380 
28/08/2014CRN112014 Call248      40 
28/08/2014DLR082014 Call8,00     0,40686 
28/08/2014DLR082014 Call8,26     0,15737 
28/08/2014DLR082014 Call8,70     0,001185 
28/08/2014DLR082014 Call9,04      86 
28/08/2014DLR082014 Call9,33      37 
28/08/2014DLR082014 Call9,83      185 
28/08/2014DLR092014 Call8,09     0,59038 
28/08/2014DLR092014 Call8,35     0,413204 
28/08/2014DLR092014 Call9,15     0,09238 
28/08/2014DLR092014 Call9,44     0,046204 
28/08/2014DLR102014 Call8,37     0,650118 
28/08/2014DLR102014 Call9,46     0,189118 
28/08/2014DLR112014 Call8,29     0,888172 
28/08/2014DLR112014 Call9,37     0,356172 
28/08/2014DLR122014 Call8,47     0,980171 
28/08/2014DLR122014 Call9,57     0,450171 
 
 
 
Ultimos Ajustes
 
DDF
28/08/2014
PosiciónAjusteVar. % 
DLR0820148,4060 0,01
DLR0920148,6040 0,01
DLR1020148,8050 0,03
DLR1120148,9980 0,07
DLR1220149,2300 0,00
DLR0120159,4360 0,01
DLR0220159,6450 0,14
DLR0320159,8410 0,01
DLR04201510,1510 0,06
DLR05201510,4550 0,05
DLR06201510,7550 0,05
DLR07201511,1000 0,05
DLR08201511,3450 0,04
DLR09201511,6950 0,04
 
 
DDA
28/08/2014
PosiciónAjusteVar. % 
ISR112014281,8 0,68
SOF092014283,2 0,60
SOF112014284,7 0,78
SOF052015255,8 0,47
SOY102014377,7 0,45
 
 

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