Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 27 de mayo de 2016
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AO160620161.427,000     1.415,614-0,80 752 
AO160820161.510,500     1.498,203-0,81 50 
AY240620161.609,372     1.597,249-0,75 663 
AY240820161.706,653     1.694,530-0,71 75 
AY241020161.802,397     1.790,274-0,67 25 
AA170620161.498,5691.485,7561.483,9001.485,7561.483,900501.484,727-0,92 44625
AA170820161.597,1341.579,9691.579,0001.579,9691.579,000151.579,000-1,14 24010
DICA0620162.197,632     2.189,410-0,37 545 
DICA0820162.318,845     2.301,500-0,75 50 
DLR05201614,030014,015013,950014,015013,985036.96513,9600-0,50 1.634.505-8.090
DLR06201614,375014,351014,270014,351014,300059.40314,3000-0,52 1.895.0499.989
DLR07201614,710014,720014,610014,720014,645045.48014,6300-0,54 494.72210.755
DLR08201615,030015,030014,945015,030014,950023.22514,9600-0,47 205.3712.060
DLR09201615,350015,330015,280015,345015,280013.30015,2800-0,46 157.0218.250
DLR10201615,680015,600015,600015,625015,61004.00015,6100-0,45 132.607 
DLR11201615,970015,950015,880015,960015,88005.49415,9100-0,38 140.6561.334
DLR12201616,300016,250016,210016,300016,220010.85616,2200-0,49 175.7492.338
DLR01201716,605016,700016,510016,700016,54007.13516,5400-0,39 81.6816.135
DLR02201716,930017,000016,800017,000016,84006.07216,8400-0,53 28.5775.437
DLR03201717,200017,270017,270017,270017,27001.00017,2000  1.2731.000
DLR04201717,5200     17,5200  300 
I.MERV06201612.959,00012.975,00012.925,00013.019,00012.935,00049912.935,000-0,19 2.074150
I.MERV09201613.809,00013.820,00013.820,00013.890,00013.850,0006013.850,0000,30 35420
ORO0720161.224,001.219,801.212,001.219,801.212,001311.212,90-0,91 315-22
ORO0920161.226,301.224,401.224,301.224,401.224,40601.216,90-0,77 34760
WTI07201650,0049,8049,8049,9849,9833550,270,54 2.055 
WTI09201651,21     51,330,23 1.250 
WTI11201652,16     52,320,31 950 
ISR072016293,9295,4295,4295,4295,44292,7-0,41 594 
ISR112016301,0301,0300,0302,0300,051300,5-0,17 76417
MAI000000187,0     189,01,07 7 
MAI072016185,0     187,01,08 15 
MAI042017 165,0165,0165,0165,07165,0  77
CRN062016162,0     163,40,86 2.452 
CRN082016162,0163,0163,0163,0163,06163,50,93 270 
CRN112016162,0     162,90,56 190 
CRN042017165,2     166,70,91 200 
SOF000000297,0     295,0-0,67 2.797-32
SOJ000000298,0     296,0-0,67 22-1
SOF072016294,0294,5291,3294,5292,033292,0-0,68 776-4
SOF082016298,0     296,0-0,67 60 
SOF092016300,0     298,0-0,67 50 
SOF112016300,7300,6300,0302,0300,046299,9-0,27 47313
SOF052017267,2267,3265,5267,3265,58265,6-0,60 58-8
SOF007D297,0     295,0-0,67   
SOY062016396,6398,8397,6399,5397,668398,00,35 8.249-68
SOY072016396,0394,9394,9394,9394,915397,70,43 675-15
SOY102016386,3386,4386,4388,5388,5127388,50,57 7.7567
SOY042017375,8374,4374,4378,0378,0140378,00,59 3.934100
TRI000000173,0     176,01,73 7 
TRI072016187,0     190,01,60 10 


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutISR072016246     0,0-5,51100 
PutISR112016214     0,0115,41  
PutISR112016216     0,0108,67  
PutISR112016232     0,167,0010 
PutISR112016240     0,252,7733 
PutISR112016244     0,346,824 
PutISR112016248     0,541,5321 
PutISR112016252     0,736,8233 
PutISR112016256     1,032,6220 
PutISR112016264     1,825,5320 
PutISR112016268     2,422,5520 
PutISR112016272     3,119,8930 
PutISR1120162763,93,93,93,91  11
PutCRN062016138     0,0151,4025 
PutCRN082016134     0,6-38,2020 
PutCRN082016142     1,5-30,1112 
PutSOY062016323     0,0-39,57400 
PutSOY062016353     0,3-23,561.104 
PutSOY062016360     0,6-20,462.145 
PutSOY062016367     1,2-17,62224 
PutSOY062016375     2,4-14,73875 
PutSOY062016382     4,0-12,51850 
PutSOY102016353     8,5-6,70306 
CallDLR05201611,00     2,960-2,312.405 
CallDLR05201611,10     2,860-2,391.586 
CallDLR05201611,25     2,710-2,527.361 
CallDLR05201613,00     0,960-6,802.405 
CallDLR05201613,10     0,861-7,761.586 
CallDLR05201613,25     0,716-9,526.685 
CallDLR05201613,75     0,292-21,83676 
CallDLR06201611,00     3,300-2,222.692 
CallDLR06201611,20     3,100-2,364.742 
CallDLR06201612,00     2,300-3,165.551 
CallDLR06201613,00     1,361-4,702.692 
CallDLR06201613,30     1,127-5,424.742 
CallDLR06201614,50     0,426-9,445.551 
CallDLR06201614,700,1700,1700,1700,1701.000  2.2001.000
CallISR112016240     60,5-0,82  
CallISR112016242     58,5-0,85  
CallISR112016248     52,6-0,8410 
CallISR112016260     41,5-0,4698 
CallISR112016268     34,6-0,1520 
CallISR112016272     31,40,07  
CallISR112016280     25,30,694 
CallISR112016284     22,61,098 
CallISR112016288     20,01,575 
CallISR112016292     17,62,1320 
CallISR112016296     15,42,7640 
CallISR112016300     13,33,4960 
CallISR112016304     11,54,3020 
CallISR112016308     9,95,2221 
CallISR1120163128,18,18,18,110  14010
CallCRN062016157     8,422,513.400 
CallCRN082016177     3,8-4,77400 
CallCRN082016181     2,9-6,77200 
CallCRN112016161     14,310,57400 
CallCRN112016169     10,813,44400 
CallCRN112016181     6,918,70400 
CallCRN112016185     5,920,702.400 
CallCRN112016189     5,022,85400 
CallCRN1120161934,24,24,24,2100  100100
CallSOY062016353     45,22,98  
CallSOY062016360     38,63,31650 
CallSOY062016367     32,23,65775 
CallSOY0620164046,36,36,36,31.200  5.0201.200
CallSOY062016412     4,94,252.449 
CallSOY102016345     49,63,51800 
CallSOY102016353     43,73,73  
CallSOY102016360     38,93,93  
CallSOY102016367     34,44,13  
CallSOY102016382     26,04,56340 
CallSOY102016389     22,64,76200 
CallSOY102016397     19,14,99  
CallSOY102016404     16,45,19800 
CallSOY102016412     13,65,41460 
CallSOY10201641913,013,013,013,054  5454
CallSOY102016441     6,66,17300 
CallSOY1020164566,06,06,06,054  5454
CallSOY102016514     0,87,68200 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro551.6501.35840.74017510
Indice Soja Rosafé Put1302928.760130
Indice Soja Rosafé Call1030044613.38010300
Trigo Futuro  17510  
MaízFuturo7210298707210
Soja Futuro872.6104.236127.080-32-960
Dólar USA A3500 Futuro212.9304.947.51139.208
Dólar USA A3500 Call1.00050.8741.000
OroFuturo19166238
Petróleo Crudo WTIFuturo3354.255 
Soja ChicagoFuturo3501.75020.614103.07024120
Soja ChicagoPut  5.90429.520  
Soja ChicagoCall1.3086.54012.10260.5101.3086.540
Maíz ChicagoFuturo6303.11215.560  
Maíz ChicagoPut  57285  
Maíz ChicagoCall1005008.10040.500100500
BONAR XFuturo6568635
BONAR 2024Futuro 763 
Discount USD Ley Arg.Futuro 595 
BONAD 2016Futuro 802 
Indice MERVALFuturo5592.428170
Total  217.004 13.620 5.064.843 440.785 41.886 7.250
 
Ultimos Ajustes
 
DDF
27/05/2016
PosiciónAjusteVar. % 
DLR05201613,9600 0,50
DLR06201614,3000 0,52
DLR07201614,6300 0,54
DLR08201614,9600 0,47
DLR09201615,2800 0,46
DLR10201615,6100 0,45
DLR11201615,9100 0,38
DLR12201616,2200 0,49
DLR01201716,5400 0,39
DLR02201716,8400 0,53
DLR03201717,2000 0,00
DLR04201717,5200 0,00
 
 
DDA
27/05/2016
PosiciónAjusteVar. % 
ISR112016300,5 0,17
SOF072016292,0 0,68
SOY062016398,0 0,35
SOY102016388,5 0,57
SOY042017378,0 0,59
 
 

© 2016 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906