Sitio Web Rofex
           
        
           
            

  Series históricas desde 29/07/2014 hasta 30/07/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
29/07/2014ISR092014 Futuro      302,05 
29/07/2014ISR112014 Futuro 301,8300,5301,8300,533300,51.963 
29/07/2014ISR052015 Futuro 270,5270,5271,5271,515271,597 
29/07/2014TRI000000 Futuro      203,053 
29/07/2014TRI122014 Futuro      171,046 
29/07/2014MAI000000 Futuro      135,0166 
29/07/2014MAI082014 Futuro      135,027 
29/07/2014MAI092014 Futuro 138,0138,0138,0138,09138,09 
29/07/2014MAI122014 Futuro 140,0140,0140,0140,033140,035 
29/07/2014SOF000000 Futuro      305,01.117 
29/07/2014SOJ000000 Futuro      305,03 
29/07/2014SOF082014 Futuro 304,0304,0305,0305,09305,0464 
29/07/2014SOF092014 Futuro 306,3305,1306,3305,120304,4546 
29/07/2014SOJ112014 Futuro 304,4304,4304,4304,48302,817 
29/07/2014SOF112014 Futuro 304,0302,0304,0302,013302,02.289 
29/07/2014SOF012015 Futuro 306,1306,1306,1306,18304,44 
29/07/2014SOF052015 Futuro 271,0270,0272,0272,024272,0410 
29/07/2014SOY082014 Futuro      413,0560 
29/07/2014SOY102014 Futuro 406,4404,0406,4404,0160404,04.746 
29/07/2014SOY122014 Futuro      406,0230 
29/07/2014SOY042015 Futuro      410,5520 
29/07/2014CRN082014 Futuro      143,3746 
29/07/2014CRN112014 Futuro 147,0147,0147,0147,0200147,01.460 
29/07/2014CRN022015 Futuro      151,4230 
29/07/2014CRN042015 Futuro 155,2155,2155,4155,440154,440 
29/07/2014DLR072014 Futuro 8,20208,20008,20408,2040975138,2040649.689 
29/07/2014DLR082014 Futuro 8,40008,39608,40308,4020759378,4020437.860 
29/07/2014DLR092014 Futuro 8,61808,61308,62008,6200371008,6200324.473 
29/07/2014DLR102014 Futuro 8,83008,80908,84208,8380215408,8380399.018 
29/07/2014DLR112014 Futuro 9,03609,03509,04209,0380169609,0380331.954 
29/07/2014DLR122014 Futuro 9,27009,26009,27209,2670155179,2670544.559 
29/07/2014DLR012015 Futuro 9,48209,47809,49309,4890794009,4890505.089 
29/07/2014DLR022015 Futuro 9,72209,72209,74009,7280303009,728095.874 
29/07/2014DLR032015 Futuro      9,993085.095 
29/07/2014DLR042015 Futuro 10,275010,260010,275010,2600150010,26006.837 
29/07/2014DLR052015 Futuro      10,52005.486 
29/07/2014DLR062015 Futuro 10,899010,850010,899010,8500110010,77308.182 
29/07/2014DLR072015 Futuro      10,9810220 
29/07/2014DLR082015 Futuro      11,3160650 
29/07/2014DLR092015 Futuro      11,7230890 
29/07/2014ECU072014 Futuro      10,9890300 
29/07/2014ECU082014 Futuro      11,214050 
29/07/2014ORO112014 Futuro      1.301,90480 
29/07/2014ORO052015 Futuro 1.302,801.302,801.302,801.302,8011.303,70114 
29/07/2014WTI082014 Futuro      105,95600 
29/07/2014WTI112014 Futuro      98,2262 
29/07/2014TVPP122014 Futuro 8,7258,7258,7258,725258,7253.666 
29/07/2014TVPP052015 Futuro 9,4989,4989,4989,498259,498100 
29/07/2014RO15072014 Futuro 983,000983,000983,000983,0006983,00067 
29/07/2014RO15082014 Futuro 1.002,0001.002,0001.002,0001.002,00031.002,000544 
29/07/2014RO15102014 Futuro 1.020,0001.018,5391.024,0001.024,000981.024,000303 
29/07/2014RO15112014 Futuro 1.035,7061.035,7061.039,6891.039,689201.043,218149 
29/07/2014AA17082014 Futuro 946,845946,845946,845946,8451946,845168 
29/07/2014AA17102014 Futuro 957,102955,000957,102955,00025958,000180 
29/07/2014AA17112014 Futuro 977,000977,000986,969985,32718985,32754 
29/07/2014ISR112014 Put270     0,520 
29/07/2014ISR112014 Put274     0,92 
29/07/2014ISR112014 Put278     1,310 
29/07/2014ISR112014 Put282     2,019 
29/07/2014ISR112014 Put2986,86,86,86,81007,1100 
29/07/2014ISR112014 Put302     9,127 
29/07/2014ISR112014 Put310     14,04 
29/07/2014ISR112014 Put314     16,912 
29/07/2014ISR112014 Put326     26,736 
29/07/2014ISR012015 Put286     5,617 
29/07/2014ISR052015 Put254     5,810 
29/07/2014ISR052015 Put258     7,130 
29/07/2014ISR052015 Put262     8,720 
29/07/2014ISR052015 Put266     10,420 
29/07/2014SOY102014 Put360     2,7204 
29/07/2014SOY102014 Put367     3,9200 
29/07/2014SOY102014 Put375     5,760 
29/07/2014SOY102014 Put382     7,760 
29/07/2014SOY102014 Put389     10,1470 
29/07/2014SOY102014 Put397     13,460 
29/07/2014SOY102014 Put404     16,8178 
29/07/2014CRN112014 Put165     20,56 
29/07/2014CRN112014 Put169     23,8200 
29/07/2014CRN112014 Put177     30,9400 
29/07/2014CRN112014 Put185     38,3  
29/07/2014ISR112014 Call294     11,97 
29/07/2014ISR112014 Call298     9,6  
29/07/2014ISR112014 Call302     7,621 
29/07/2014ISR112014 Call306     6,03 
29/07/2014ISR112014 Call310     4,659 
29/07/2014ISR112014 Call3143,83,83,83,81003,4103 
29/07/2014ISR112014 Call318     2,527 
29/07/2014ISR112014 Call322     1,840 
29/07/2014ISR112014 Call326     1,310 
29/07/2014ISR112014 Call330     0,922 
29/07/2014ISR112014 Call334     0,621 
29/07/2014ISR112014 Call338     0,410 
29/07/2014ISR112014 Call342     0,320 
29/07/2014ISR112014 Call346     0,227 
29/07/2014ISR052015 Call298     4,426 
29/07/2014ISR052015 Call3023,83,83,83,873,634 
29/07/2014ISR052015 Call310     2,517 
29/07/2014SOY102014 Call419     10,74 
29/07/2014SOY102014 Call426     8,580 
29/07/2014SOY102014 Call434     6,490 
29/07/2014SOY102014 Call441     5,0701 
29/07/2014SOY102014 Call456     2,820 
29/07/2014SOY102014 Call478     1,11.810 
29/07/2014SOY102014 Call485     0,86 
29/07/2014SOY102014 Call492     0,5200 
29/07/2014SOY102014 Call500     0,4320 
29/07/2014SOY102014 Call514     0,2780 
29/07/2014SOY102014 Call518     0,120 
29/07/2014SOY102014 Call522     0,180 
29/07/2014SOY102014 Call529     0,1200 
29/07/2014SOY102014 Call536     0,11.294 
29/07/2014CRN112014 Call157      100 
29/07/2014CRN112014 Call193     0,3346 
29/07/2014CRN112014 Call197     0,2200 
29/07/2014CRN112014 Call201     0,1210 
29/07/2014CRN112014 Call205     0,1600 
29/07/2014CRN112014 Call213     0,0189 
29/07/2014CRN112014 Call217     0,0200 
29/07/2014CRN112014 Call236     0,03.380 
29/07/2014CRN112014 Call248     0,040 
29/07/2014DLR072014 Call7,25     0,954259 
29/07/2014DLR072014 Call8,20     0,075259 
29/07/2014DLR082014 Call8,00     0,50486 
29/07/2014DLR082014 Call8,26     0,34137 
29/07/2014DLR082014 Call8,70     0,151185 
29/07/2014DLR082014 Call9,04     0,07086 
29/07/2014DLR082014 Call9,33     0,03337 
29/07/2014DLR082014 Call9,83     0,008185 
29/07/2014DLR092014 Call8,09     0,67538 
29/07/2014DLR092014 Call8,35     0,515204 
29/07/2014DLR092014 Call9,15     0,18638 
29/07/2014DLR092014 Call9,44     0,120204 
29/07/2014DLR102014 Call8,37     0,739118 
29/07/2014DLR102014 Call9,46     0,276118 
29/07/2014DLR112014 Call8,29      172 
29/07/2014DLR112014 Call9,37     0,441172 
29/07/2014DLR122014 Call8,47     1,043171 
29/07/2014DLR122014 Call9,57     0,525171 
 
 
 
Ultimos Ajustes
 
DDF
30/07/2014
PosiciónAjusteVar. % 
DLR0720148,2050 0,01
DLR0820148,3970 0,06
DLR0920148,6080 0,14
DLR1020148,8200 0,20
DLR1120149,0200 0,20
DLR1220149,2590 0,09
DLR0120159,4750 0,15
DLR0220159,7230 0,05
DLR0320159,9950 0,02
DLR04201510,2680 0,08
DLR05201510,5200 0,00
DLR06201510,7700 0,03
DLR07201510,9810 0,00
DLR08201511,3160 0,00
DLR09201511,7230 0,00
 
 
DDA
30/07/2014
PosiciónAjusteVar. % 
ISR112014297,0 1,17
SOF082014301,0 1,31
SOF092014301,4 0,99
SOF112014298,0 1,33
SOY102014399,5 1,11
 
 

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