Sitio Web Rofex
 Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 19 de septiembre de 2014
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
RO151020141.301,3311.325,5581.325,5581.325,5581.325,55851.325,3021,84 235 
RO151120141.327,0001.325,0001.325,0001.347,5791.344,7901001.344,7801,34 17335
AY240420151.395,493     1.420,0001,76 100 
AA171020141.201,4541.213,0341.213,0341.213,0341.213,03451.213,0340,96 715
AA171120141.228,8821.238,2791.238,2791.238,2791.238,27951.238,2790,77 40 
AA170220151.309,2591.340,0001.340,0001.340,0001.340,000101.340,0002,35 125 
TVPP1220147,3627,4507,4507,4507,450157,4501,20 3.746-15
TVPP0520158,085     8,1861,25 300 
DLR0920148,46708,47008,46508,47008,465036.2128,4650-0,02 678.896-4.200
DLR1020148,65308,69008,65808,69008,660031.0308,66000,08 588.140-6.000
DLR1120148,86508,90008,87008,90008,870023.0008,87000,06 489.6761.000
DLR1220149,10009,10509,08009,11009,08504.0139,0850-0,17 723.350710
DLR0120159,31009,31509,30009,33009,320023.2249,32000,11 734.99411.054
DLR0220159,50509,51009,50009,51009,50005.5009,5000-0,05 553.4513.500
DLR0320159,75009,75009,75009,77009,75504.2909,75500,05 704.6582.500
DLR04201510,030010,050010,015010,050010,015060010,0150-0,15 155.867 
DLR05201510,350010,350010,350010,350010,35001.00010,3500  64.2951.000
DLR06201510,7000     10,7000  13.737 
DLR07201511,0400     11,0400  3.896 
DLR08201511,3690     11,3690  970 
DLR09201511,734011,750011,750011,750011,750010011,75000,14 720 
DLR10201512,1540     12,1540    
ECU09201410,9170     10,8530-0,59 50 
ECU102014 11,113011,113011,113011,11305011,1130  5050
ORO1120141.226,501.216,501.216,201.216,501.216,40101.216,40-0,82 232 
ORO0520151.228,30     1.219,30-0,73 211 
WTI11201491,9390,8090,8090,9590,952891,01-1,00 90212
WTI05201590,3289,6689,6689,6689,662090,02-0,33 2720
ISR092014267,0     266,0-0,38   
ISR112014267,3265,0264,8265,2265,218265,2-0,79 1.79116
ISR012015269,3     266,7-0,97 38 
ISR052015243,3240,8238,8241,0238,815238,5-1,97 1553
MAI000000112,0     110,0-1,79 41-1
MAI092014112,0     110,0-1,79   
MAI122014113,5     111,0-2,20 50 
MAI042015118,5     116,5-1,69 4 
CRN112014133,2     130,5-2,03 2.173 
CRN022015138,6     136,1-1,80 290 
CRN042015141,8     139,4-1,69 238 
SOF000000270,5     268,0-0,92 752-72
SOJ000000273,5     268,5-1,83   
SOF092014270,5267,0267,0268,0268,012268,0-0,92 72-17
SOF102014270,5     268,0-0,92 10 
SOF112014270,0267,5267,1268,0267,6128267,8-0,82 2.411-35
SOJ112014270,5267,9267,9267,9267,98268,0-0,92 17 
SOF012015270,3267,5267,5267,8267,516267,5-1,04 34 
SOF052015245,0242,5239,5242,5239,562239,7-2,16 86014
SOJ052015245,0242,5240,0242,5240,010240,0-2,04 322
SOY102014357,0354,5352,2354,5352,2218351,6-1,51 3.174 
SOY122014360,4     355,3-1,42 230 
SOY042015365,6362,7360,5362,7360,5186359,9-1,56 513-174
SOY062015368,1     362,8-1,44 741 
TRI000000173,0     170,0-1,73 10 
TRI122014155,0146,0146,0146,0146,06146,0-5,81 2316


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutISR112014262     3,523,065 
PutISR112014270     7,817,7820 
PutISR112014274     10,615,452 
PutISR112014278     13,813,3712 
PutISR112014282     17,411,5619 
PutISR112014290     24,98,711 
PutISR112014298     32,86,84150 
PutISR112014302     36,86,0527 
PutISR112014310     44,84,924 
PutISR112014314     48,84,5012 
PutISR112014326     60,83,5836 
PutISR012015286     22,09,5737 
PutISR052015254     20,018,5510 
PutISR052015258     23,017,1730 
PutISR052015262     26,115,9020 
PutISR052015266     29,414,7320 
PutCRN112014165     34,58,496 
PutCRN112014169     38,57,54200 
PutCRN112014177     46,56,16400 
PutCRN112014185     54,55,21  
PutCRN042015146     13,710,17200 
PutSOY102014360     13,727,8578 
PutSOY102014367     18,723,95360 
PutSOY102014375     25,220,1360 
PutSOY102014382     31,417,3160 
PutSOY102014389     37,914,94470 
PutSOY102014397     45,612,7260 
PutSOY102014404     52,411,14178 
CallDLR0920148,09     0,403-1,8638 
CallDLR0920148,35     0,214-4,87204 
CallDLR0920149,15     0,007-29,3338 
CallDLR0920149,44     0,001-42,29204 
CallDLR1020148,37     0,491-0,06118 
CallDLR1020149,46     0,091-2,63118 
CallDLR1120148,29     0,7570,06172 
CallDLR1120149,37     0,250-0,85172 
CallDLR1220148,47     0,849-1,43171 
CallDLR1220149,57     0,344-2,52171 
CallISR112014290     0,1-40,9567 
CallISR112014294     0,1-44,5282 
CallISR112014298     0,0-48,0410 
CallISR112014302     0,0-51,4837 
CallISR112014306     0,0-54,8410 
CallISR112014310     0,0-58,0759 
CallISR112014314     0,0-61,33150 
CallISR112014318     0,0-64,1527 
CallISR112014322     0,0-66,6740 
CallISR112014326      -80,0010 
CallISR112014330       22 
CallISR112014334       21 
CallISR112014338       10 
CallISR112014342       20 
CallISR112014346       27 
CallISR012015304     0,2-32,2710 
CallISR052015286     0,8-33,347 
CallISR052015294     0,3-38,633 
CallISR052015298     0,2-39,8316 
CallISR052015302     0,2-41,0134 
CallISR052015310     0,1-43,3134 
CallCRN112014157       100 
CallCRN112014169     0,0-53,501.000 
CallCRN112014193     0,0-68,97346 
CallCRN112014197      -75,00200 
CallCRN112014201      -75,00210 
CallCRN112014205       600 
CallCRN112014213       189 
CallCRN112014217       200 
CallCRN112014236       3.380 
CallCRN112014248       40 
CallCRN042015169     2,0-18,0660 
CallSOY102014389     0,5-46,90140 
CallSOY102014397     0,2-51,16196 
CallSOY102014404     0,1-54,74150 
CallSOY102014412     0,0-58,65100 
CallSOY102014419     0,0-61,88  
CallSOY102014426     0,0-64,97180 
CallSOY102014434     0,0-68,2690 
CallSOY102014441     0,0-70,83496 
CallSOY102014456     0,0-76,1920 
CallSOY102014478       1.300 
CallSOY102014485       6 
CallSOY102014492       200 
CallSOY102014500       320 
CallSOY102014514       780 
CallSOY102014518       20 
CallSOY102014522       80 
CallSOY102014529       200 
CallSOY102014536       1.294 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro339901.98459.52019570
Indice Soja Rosafé Put  40512.150  
Indice Soja Rosafé Call  69620.880  
Trigo Futuro61802417.2306180
MaízFuturo  952.850-1-30
Soja Futuro2367.0804.188125.640-108-3.240
Dólar USA A3500 Futuro128.9694.712.6509.564
Dólar USA A3500 Call 1.406 
Euro EU Futuro 50 
Euro EU Futuro505050
OroFuturo10443 
Petróleo Crudo WTIFuturo4892932
Soja ChicagoFuturo4042.0204.65823.290-174-870
Soja ChicagoPut  1.2666.330  
Soja ChicagoCall  5.57227.860  
Maíz ChicagoFuturo  2.70113.505  
Maíz ChicagoPut  8064.030  
Maíz ChicagoCall  6.32531.625  
Cupón PBIFuturo154.046-15
BODEN 15Futuro10540835
BONAR XFuturo10125 
BONAR XFuturo101115
BONAR 2024Futuro 100 
Total  129.896 10.270 4.749.255 334.910 9.413- 3.390
 
Ultimos Ajustes
 
DDF
19/09/2014
PosiciónAjusteVar. % 
DLR0920148,4650 0,02
DLR1020148,6600 0,08
DLR1120148,8700 0,06
DLR1220149,0850 0,17
DLR0120159,3200 0,11
DLR0220159,5000 0,05
DLR0320159,7550 0,05
DLR04201510,0150 0,15
DLR05201510,3500 0,00
DLR06201510,7000 0,00
DLR07201511,0400 0,00
DLR08201511,3690 0,00
DLR09201511,7500 0,14
DLR10201512,1540 0,00
 
 
DDA
19/09/2014
PosiciónAjusteVar. % 
ISR112014265,2 0,79
SOF112014267,8 0,82
SOF052015239,7 2,16
SOY102014351,6 1,51
CRN112014130,5 2,03
 
 

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