Sitio Web Rofex
           
        
           
            

  Series históricas desde 21/11/2014 hasta 23/11/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
21/11/2014ISR112014 Futuro      288,9  
21/11/2014ISR012015 Futuro 285,0285,0285,4285,49286,4157 
21/11/2014ISR052015 Futuro 255,5254,0255,5254,07255,3770 
21/11/2014TRI000000 Futuro      128,01 
21/11/2014TRI122014 Futuro      125,0594 
21/11/2014MAI000000 Futuro      125,01 
21/11/2014MAI122014 Futuro      126,040 
21/11/2014MAI012015 Futuro      131,015 
21/11/2014MAI042015 Futuro      136,037 
21/11/2014SOJ000000 Futuro      290,5  
21/11/2014SOF000000 Futuro      290,5905 
21/11/2014SOF122014 Futuro 292,0287,0292,0290,0634290,5570 
21/11/2014SOF012015 Futuro 285,5284,5286,0286,034287,1626 
21/11/2014SOF042015 Futuro      255,574 
21/11/2014SOF052015 Futuro 255,0254,7256,5256,085256,01.255 
21/11/2014SOJ052015 Futuro 255,2255,2255,2255,28256,059 
21/11/2014SOJ072015 Futuro      257,2  
21/11/2014SOF072015 Futuro 256,2256,2256,2256,28257,2  
21/11/2014SOY122014 Futuro 380,1378,5380,1380,0140381,8840 
21/11/2014SOY042015 Futuro      387,1872 
21/11/2014SOY062015 Futuro 386,9386,6386,9386,648389,21.601 
21/11/2014CRN022015 Futuro      152,2139 
21/11/2014CRN042015 Futuro 157,6157,6158,4158,4125155,2183 
21/11/2014CRN062015 Futuro      158,1140 
21/11/2014DLR112014 Futuro 8,53508,53208,53508,5320344018,5320636.291 
21/11/2014DLR122014 Futuro 8,62008,62008,62708,6250279708,6250802.221 
21/11/2014DLR012015 Futuro 8,74108,74008,75008,741075048,7410805.399 
21/11/2014DLR022015 Futuro 8,84008,84008,88508,8650167558,8650612.664 
21/11/2014DLR032015 Futuro 9,00009,00009,04009,0250511659,0260753.299 
21/11/2014DLR042015 Futuro 9,22509,21509,23509,220095229,2200278.409 
21/11/2014DLR052015 Futuro 9,40009,40009,44009,435031999,4350145.998 
21/11/2014DLR062015 Futuro 9,66009,66009,66009,660010009,660038.207 
21/11/2014DLR072015 Futuro 9,90009,88009,90009,880030009,880014.735 
21/11/2014DLR082015 Futuro 10,100010,080010,150010,0800450010,08004.100 
21/11/2014DLR092015 Futuro      10,29005.350 
21/11/2014DLR102015 Futuro      10,52003.013 
21/11/2014DLR112015 Futuro 10,700010,700010,735010,7350380010,73503.850 
21/11/2014DLR122015 Futuro 10,860010,850010,940010,9400190010,94007.100 
21/11/2014ORO112014 Futuro      1.197,50  
21/11/2014ORO052015 Futuro 1.204,601.196,701.206,001.196,70401.199,00336 
21/11/2014WTI052015 Futuro 77,9177,8678,3678,3637478,364.330 
21/11/2014WTI112015 Futuro 79,0679,0679,0679,062079,0645 
21/11/2014TVPP122014 Futuro 6,8646,8207,0736,8202226,8203.581 
21/11/2014TVPP052015 Futuro 7,5827,5827,8967,6002027,600315 
21/11/2014RO15112014 Futuro 1.165,0001.165,0001.165,0001.165,00051.165,000238 
21/11/2014RO15022015 Futuro 1.246,4851.246,0001.247,2001.247,2001271.247,1831.067 
21/11/2014AA17112014 Futuro      1.114,317184 
21/11/2014AA17022015 Futuro 1.193,0571.193,0571.193,0571.193,057501.193,0571.325 
21/11/2014AA17042015 Futuro      1.169,399100 
21/11/2014AY24112014 Futuro 1.157,0451.157,0451.157,0451.157,04521.156,7945 
21/11/2014AY24022015 Futuro      1.237,340325 
21/11/2014AY24042015 Futuro      1.301,8501.600 
21/11/2014ISR012015 Put258     0,17 
21/11/2014ISR012015 Put286     5,129 
21/11/2014ISR052015 Put226     1,518 
21/11/2014ISR052015 Put230     2,137 
21/11/2014ISR052015 Put234     2,93 
21/11/2014ISR052015 Put238     3,95 
21/11/2014ISR052015 Put254     10,010 
21/11/2014ISR052015 Put258     12,130 
21/11/2014ISR052015 Put262     14,420 
21/11/2014ISR052015 Put266     17,020 
21/11/2014SOY042015 Put303     0,7160 
21/11/2014SOY042015 Put317     1,6540 
21/11/2014SOY042015 Put324     2,760 
21/11/2014SOY042015 Put331     3,2400 
21/11/2014SOY062015 Put338     6,4100 
21/11/2014SOY062015 Put360     12,5100 
21/11/2014CRN112014 Put165     18,2  
21/11/2014CRN112014 Put169     22,2  
21/11/2014CRN112014 Put177     30,2  
21/11/2014CRN112014 Put185     38,2  
21/11/2014CRN042015 Put146     4,8200 
21/11/2014ISR012015 Call294     2,417 
21/11/2014ISR012015 Call304     0,710 
21/11/2014ISR052015 Call254     11,34 
21/11/2014ISR052015 Call258     9,435 
21/11/2014ISR052015 Call266     6,440 
21/11/2014ISR052015 Call270     5,1112 
21/11/2014ISR052015 Call286     2,07 
21/11/2014ISR052015 Call294     1,23 
21/11/2014ISR052015 Call298     0,916 
21/11/2014ISR052015 Call302     0,734 
21/11/2014ISR052015 Call310     0,434 
21/11/2014ISR072015 Call262     12,011 
21/11/2014ISR072015 Call274     7,711 
21/11/2014SOY042015 Call384     22,7100 
21/11/2014SOY042015 Call391     19,540 
21/11/2014SOY042015 Call412     11,7200 
21/11/2014SOY042015 Call448     4,3  
21/11/2014SOY062015 Call396     22,220 
21/11/2014SOY062015 Call456     6,1100 
21/11/2014SOY062015 Call500     2,0100 
21/11/2014CRN112014 Call169        
21/11/2014CRN112014 Call193        
21/11/2014CRN112014 Call197        
21/11/2014CRN112014 Call201        
21/11/2014CRN112014 Call205        
21/11/2014CRN112014 Call213        
21/11/2014CRN112014 Call217        
21/11/2014CRN112014 Call236        
21/11/2014CRN112014 Call248        
21/11/2014CRN042015 Call153     10,0100 
21/11/2014CRN042015 Call1579,79,79,79,72008,1280 
21/11/2014CRN042015 Call169     4,0100 
21/11/2014CRN042015 Call1773,33,33,33,31002,4180 
21/11/2014CRN042015 Call1852,22,22,22,21001,3100 
21/11/2014CRN062015 Call165     9,820 
21/11/2014CRN062015 Call185     4,3400 
21/11/2014CRN062015 Call205     1,7400 
21/11/2014DLR112014 Call8,29     0,260172 
21/11/2014DLR112014 Call9,37     0,000172 
21/11/2014DLR122014 Call8,47     0,323171 
21/11/2014DLR122014 Call9,57     0,021171 
 
 
 
Ultimos Ajustes
 
DDF
21/11/2014
PosiciónAjusteVar. % 
DLR1120148,5320 0,06
DLR1220148,6250 0,02
DLR0120158,7410 0,00
DLR0220158,8650 0,01
DLR0320159,0260 0,04
DLR0420159,2200 0,05
DLR0520159,4350 0,00
DLR0620159,6600 0,04
DLR0720159,8800 0,20
DLR08201510,0800 0,74
DLR09201510,2900 0,72
DLR10201510,5200 0,71
DLR11201510,7350 0,46
DLR11201510,7350 0,46
DLR11201510,7350 0,46
DLR12201510,9400 0,41
 
 
DDA
21/11/2014
PosiciónAjusteVar. % 
ISR052015255,3 0,67
TRI122014125,0 0,00
SOF122014290,5 2,29
SOF012015287,1 1,27
SOF052015256,0 0,67
 
 

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