Sitio Web Rofex
           
        
           
            

  Series históricas desde 29/09/2014 hasta 30/09/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
29/09/2014ISR112014 Futuro 261,0261,0266,1265,799265,71.795 
29/09/2014ISR012015 Futuro      267,638 
29/09/2014ISR052015 Futuro 236,5236,0239,3239,036239,0196 
29/09/2014TRI000000 Futuro      161,010 
29/09/2014TRI122014 Futuro 148,5148,5148,5148,532148,5328 
29/09/2014MAI000000 Futuro      102,530 
29/09/2014MAI122014 Futuro      109,050 
29/09/2014MAI042015 Futuro      118,85 
29/09/2014SOJ000000 Futuro      268,0  
29/09/2014SOF000000 Futuro      267,0623 
29/09/2014SOF102014 Futuro      267,010 
29/09/2014SOF112014 Futuro 267,0266,0270,5270,0102270,02.299 
29/09/2014SOJ112014 Futuro 266,9266,0266,9266,013270,0  
29/09/2014SOF012015 Futuro 266,4266,4270,3269,325269,149 
29/09/2014SOF052015 Futuro 237,0237,0240,5239,590240,0970 
29/09/2014SOJ052015 Futuro 237,0237,0237,0237,08240,060 
29/09/2014SOY102014 Futuro 337,1337,0339,0339,0159339,03.041 
29/09/2014SOY122014 Futuro      342,9290 
29/09/2014SOY042015 Futuro      348,9548 
29/09/2014SOY062015 Futuro      351,21.631 
29/09/2014CRN112014 Futuro      128,22.173 
29/09/2014CRN022015 Futuro 134,3134,3134,5134,530133,9300 
29/09/2014CRN042015 Futuro 136,7136,7136,7136,720137,0258 
29/09/2014CRN062015 Futuro      139,720 
29/09/2014DLR092014 Futuro 8,49008,47508,49008,4760644808,4760633.288 
29/09/2014DLR102014 Futuro 8,68008,64008,68008,64901689878,6490704.691 
29/09/2014DLR112014 Futuro 8,87008,84508,87008,8550684358,8550548.531 
29/09/2014DLR122014 Futuro 9,10009,05009,10509,0600175629,0600742.864 
29/09/2014DLR012015 Futuro 9,32009,30009,32009,30006279,3000741.993 
29/09/2014DLR022015 Futuro 9,51909,51009,52009,515027939,5150619.614 
29/09/2014DLR032015 Futuro 9,75009,72509,75009,7500253009,7500746.983 
29/09/2014DLR042015 Futuro 10,040010,040010,040010,0400200010,0400172.057 
29/09/2014DLR052015 Futuro 10,360010,335010,360010,3500136310,350073.440 
29/09/2014DLR062015 Futuro      10,699016.937 
29/09/2014DLR072015 Futuro      11,04003.535 
29/09/2014DLR082015 Futuro      11,3700970 
29/09/2014DLR092015 Futuro      11,7500720 
29/09/2014DLR102015 Futuro      12,1550  
29/09/2014ECU092014 Futuro      10,751050 
29/09/2014ECU102014 Futuro      11,0040200 
29/09/2014ORO112014 Futuro      1.218,60233 
29/09/2014ORO052015 Futuro      1.220,10227 
29/09/2014WTI112014 Futuro      93,51890 
29/09/2014WTI052015 Futuro 90,3090,3090,3090,301090,3010 
29/09/2014TVPP122014 Futuro 6,6666,6666,6666,666256,6663.546 
29/09/2014TVPP052015 Futuro      7,350200 
29/09/2014RO15102014 Futuro 1.414,0001.414,0001.414,0001.414,00011.414,000262 
29/09/2014RO15112014 Futuro      1.442,170217 
29/09/2014AA17102014 Futuro 1.304,3501.304,3501.312,0851.312,085151.314,55265 
29/09/2014AA17112014 Futuro      1.342,70040 
29/09/2014AA17022015 Futuro 1.432,0001.432,0001.432,0001.432,00061.432,000100 
29/09/2014AY24042015 Futuro      1.462,006100 
29/09/2014ISR112014 Put2622,52,52,52,552,710 
29/09/2014ISR112014 Put270     6,920 
29/09/2014ISR112014 Put274     9,82 
29/09/2014ISR112014 Put278     13,112 
29/09/2014ISR112014 Put282     16,619 
29/09/2014ISR112014 Put290     24,31 
29/09/2014ISR112014 Put298     32,3150 
29/09/2014ISR112014 Put302     36,327 
29/09/2014ISR112014 Put310     44,34 
29/09/2014ISR112014 Put314     48,312 
29/09/2014ISR112014 Put326     60,336 
29/09/2014ISR012015 Put286     20,937 
29/09/2014ISR052015 Put226     6,618 
29/09/2014ISR052015 Put2307,17,17,17,178,117 
29/09/2014ISR052015 Put234     9,830 
29/09/2014ISR052015 Put254     21,410 
29/09/2014ISR052015 Put258     24,330 
29/09/2014ISR052015 Put262     27,320 
29/09/2014ISR052015 Put266     30,420 
29/09/2014SOY102014 Put360     22,739 
29/09/2014SOY102014 Put367     28,9360 
29/09/2014SOY102014 Put375     36,460 
29/09/2014SOY102014 Put382     43,160 
29/09/2014SOY102014 Put389     50,0470 
29/09/2014SOY102014 Put397     58,060 
29/09/2014SOY102014 Put404     65,0178 
29/09/2014CRN112014 Put165     36,86 
29/09/2014CRN112014 Put169     40,8200 
29/09/2014CRN112014 Put177     48,8400 
29/09/2014CRN112014 Put185     56,8  
29/09/2014CRN042015 Put146     14,1200 
29/09/2014ISR112014 Call290     0,167 
29/09/2014ISR112014 Call294     0,082 
29/09/2014ISR112014 Call298     0,010 
29/09/2014ISR112014 Call302     0,037 
29/09/2014ISR112014 Call306     0,010 
29/09/2014ISR112014 Call310     0,059 
29/09/2014ISR112014 Call314     0,0150 
29/09/2014ISR112014 Call318     0,027 
29/09/2014ISR112014 Call322      40 
29/09/2014ISR112014 Call326      10 
29/09/2014ISR112014 Call330      22 
29/09/2014ISR112014 Call334      21 
29/09/2014ISR112014 Call338      10 
29/09/2014ISR112014 Call342      20 
29/09/2014ISR112014 Call346      27 
29/09/2014ISR012015 Call304     0,610 
29/09/2014ISR052015 Call254     6,610 
29/09/2014ISR052015 Call266     3,87 
29/09/2014ISR052015 Call286     1,37 
29/09/2014ISR052015 Call294     0,83 
29/09/2014ISR052015 Call298     0,616 
29/09/2014ISR052015 Call302     0,534 
29/09/2014ISR052015 Call310     0,334 
29/09/2014SOY102014 Call389     0,1140 
29/09/2014SOY102014 Call397     0,0196 
29/09/2014SOY102014 Call404     0,0150 
29/09/2014SOY102014 Call412     0,0100 
29/09/2014SOY102014 Call419     0,0  
29/09/2014SOY102014 Call426     0,0180 
29/09/2014SOY102014 Call434     0,090 
29/09/2014SOY102014 Call441     0,0496 
29/09/2014SOY102014 Call456      20 
29/09/2014SOY102014 Call478      1.300 
29/09/2014SOY102014 Call485      6 
29/09/2014SOY102014 Call492      200 
29/09/2014SOY102014 Call500      320 
29/09/2014SOY102014 Call514      780 
29/09/2014SOY102014 Call518      20 
29/09/2014SOY102014 Call522      80 
29/09/2014SOY102014 Call529      200 
29/09/2014SOY102014 Call536      1.294 
29/09/2014CRN112014 Call157      100 
29/09/2014CRN112014 Call169     0,01.000 
29/09/2014CRN112014 Call193      346 
29/09/2014CRN112014 Call197      200 
29/09/2014CRN112014 Call201      210 
29/09/2014CRN112014 Call205      600 
29/09/2014CRN112014 Call213      189 
29/09/2014CRN112014 Call217      200 
29/09/2014CRN112014 Call236      3.380 
29/09/2014CRN112014 Call248      40 
29/09/2014CRN042015 Call169     1,160 
29/09/2014DLR092014 Call8,09     0,38638 
29/09/2014DLR092014 Call8,35     0,137204 
29/09/2014DLR092014 Call9,15      38 
29/09/2014DLR092014 Call9,44      204 
29/09/2014DLR102014 Call8,37     0,425118 
29/09/2014DLR102014 Call9,46     0,047118 
29/09/2014DLR112014 Call8,29     0,693172 
29/09/2014DLR112014 Call9,37     0,182172 
29/09/2014DLR122014 Call8,47     0,802171 
29/09/2014DLR122014 Call9,57     0,298171 
 
 
 
Ultimos Ajustes
 
DDF
29/09/2014
PosiciónAjusteVar. % 
DLR0920148,4760 0,01
DLR1020148,6490 0,24
DLR1120148,8550 0,11
DLR1220149,0600 0,22
DLR0120159,3000 0,11
DLR0220159,5150 0,04
DLR0320159,7500 0,05
DLR04201510,0400 0,00
DLR05201510,3500 0,00
DLR06201510,6990 0,01
DLR07201511,0400 0,00
DLR08201511,3700 0,00
DLR09201511,7500 0,00
DLR10201512,1550 0,00
 
 
DDA
29/09/2014
PosiciónAjusteVar. % 
ISR112014265,7 2,04
SOF112014270,0 1,70
SOF052015240,0 1,48
SOY102014339,0 1,16
CRN112014128,2 0,71
 
 

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