Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 21 de abril de 2017
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240420171.884,7481.885,0001.885,0001.885,0001.885,0002001.891,3770,35 300100
DLR04201715,474015,455015,432015,525015,5100285.02615,51000,23 560.979-42.482
DLR05201715,772015,740015,740015,810015,8100226.86515,80100,18 669.62239.045
DLR06201716,045015,990015,990016,095016,0750135.59916,07500,19 503.775-13.482
DLR07201716,319016,280016,274016,360016,360014.79316,36000,25 247.1898.575
DLR08201716,595016,510016,510016,630016,630025.00016,63000,21 176.026630
DLR09201716,840016,820016,740016,880016,880023.90016,88000,24 142.1373.000
DLR10201717,090017,090017,060017,150017,15007.80017,15000,35 74.1366.700
DLR11201717,340017,300017,300017,400017,370015.34017,37000,17 53.959230
DLR12201717,655017,650017,605017,685017,680034.53117,68500,17 74.78512.522
DLR01201817,9000     17,93000,17 13.629 
DLR02201818,120018,115018,115018,200018,200013.09518,20000,44 56.13012.000
I.MERV06201721.07021.02020.98021.28021.2661.02121.2660,93 1.992-113
I.MERV09201722.17022.25522.25522.33622.33617522.3660,88 95-50
ORO0520171.286,01.288,51.288,01.290,01.289,1651.289,10,24 76520
ORO0720171.287,51.292,01.292,01.292,01.292,051.292,00,35 1445
ORO0920171.290,4     1.294,60,33 128 
WTI05201750,5550,5049,3550,5049,6093849,60-1,88 2.289560
WTI07201751,4050,5450,0350,5450,3038750,30-2,14 786307
WTI09201751,8250,5050,5050,9050,905550,90-1,78 13545
ISR052017236,6235,5235,5237,2235,7245235,7-0,38 2.414128
ISR072017243,2243,0243,0243,7243,718242,3-0,37 2288
ISR112017251,5252,5252,5252,5252,58251,2-0,12 169-4
MAI000000155,0     155,0  3325
MAI042017155,0     155,0   -42
MAI072017142,0     141,5-0,35 645 
MAI122017150,0     149,5-0,33 39 
CRN042017140,8     140,6-0,14  -780
CRN062017144,3145,0145,0145,3145,3300144,2-0,07 6.534300
CRN082017146,6     146,3-0,21 141 
CRN112017151,0     150,8-0,13 324 
SOF000000235,5     234,0-0,64 390213
SOJ000000235,5     235,0-0,21   
SOF042017235,5235,0234,0235,5234,523234,0-0,64  -225
SOF052017236,2236,5235,0236,5235,0223235,5-0,30 3.886-83
SOJ052017237,7237,7237,7237,7237,74236,7-0,42 17-4
SOF072017242,8243,2242,0243,2242,018242,0-0,33 3806
SOJ072017243,3243,3243,3243,3243,35242,5-0,33 95
SOF112017251,8251,7251,6252,2251,634251,2-0,24 89830
SOF007D235,5     234,0-0,64   
SOY042017348,2348,2347,9349,3349,390349,40,35  -2.997
SOY062017351,6350,9350,9353,1352,6191352,60,28 26.257-150
SOY102017350,4351,5351,3351,7351,392352,40,57 19.18490
TRI000000159,0     159,0    


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutI.MERV06201720.000     256-48,1611 
PutI.MERV06201720.500     404-40,73102 
PutI.MERV06201721.000     600-33,871 
PutI.MERV06201721.500     846-27,75  
PutI.MERV06201722.000     1.142-22,4750 
PutISR052017234        -10
PutISR052017238     2,320,08 -120
PutISR0520172425,25,25,25,210   -45
PutISR0520172469,29,29,29,217   -27
PutISR05201725012,512,512,512,54   -34
PutISR052017254     18,35,17 -131
PutISR052017258     22,34,21 -106
PutISR052017262     26,33,54 -6
PutISR052017266     30,33,06 -61
PutISR052017270     34,32,70 -24
PutISR072017250     11,94,34100 
PutISR112017240     6,50,8964 
PutISR112017244       10 
PutISR112017248     9,90,8820 
PutISR112017252     11,90,8630 
PutMAI072017126     0,44,6015 
PutMAI072017130     0,94,65  
PutMAI072017134     1,84,54  
PutCRN042017134         
PutCRN042017138         
PutCRN042017142     1,4-13,27  
PutCRN062017134     1,9-9,79  
PutCRN062017138     3,1-7,25  
PutCRN062017142     4,7-5,22200 
PutSOY042017367     17,6-6,38 -50
PutSOY062017331     2,9-8,68500 
PutSOY062017338     4,7-7,4640 
PutSOY102017316     7,131,9740 
PutSOY102017323     9,126,16200 
PutSOY102017331     11,820,67600 
PutSOY102017338     14,616,711.000 
CallDLR06201716,25     0,416118,592.500 
CallI.MERV06201721.000     855-12,2350 
CallI.MERV06201721.500     622-18,105 
CallI.MERV06201722.000     438-24,7015 
CallISR052017254        -10
CallISR052017258        -11
CallISR052017262        -20
CallISR052017266        -41
CallISR052017270        -107
CallISR052017274        -12
CallISR052017278        -142
CallISR052017282        -156
CallISR052017286        -7
CallISR052017290        -40
CallISR052017294        -19
CallISR052017298        -15
CallISR072017294     0,0-21,9926 
CallISR072017298     0,0-23,3917 
CallISR072017330     0,0-35,2923 
CallISR112017264     6,5-2,207 
CallISR112017272     4,4-2,5671 
CallISR112017280     2,8-2,9410 
CallISR1120172842,92,52,92,510  35 
CallISR1120172882,42,02,42,010  40 
CallMAI072017146     6,9-5,062 
CallMAI072017158     0,6-12,172 
CallCRN042017150        -217
CallCRN042017154        -324
CallCRN042017157        -320
CallCRN042017161         
CallCRN0620171542,12,12,12,1100  1.240100
CallCRN062017157     1,7-12,942.220 
CallCRN0620171611,10,71,10,720  2.240 
CallCRN062017165     0,7-18,781.358 
CallCRN062017169     0,4-21,991.490 
CallCRN062017173     0,2-25,35120 
CallCRN062017181     0,1-32,33800 
CallCRN0820171507,57,57,57,5100  100100
CallCRN082017161     4,520,9572 
CallCRN1120171773,93,93,93,9100  100100
CallSOY042017389         
CallSOY042017397        -400
CallSOY042017404        -500
CallSOY042017412        -412
CallSOY042017419        -200
CallSOY042017426        -1.000
CallSOY042017434        -1.540
CallSOY042017441        -280
CallSOY062017367     5,24,08652 
CallSOY062017375     3,34,1338 
CallSOY062017382     2,14,1030 
CallSOY062017426     0,12,10  
CallSOY062017434     0,01,39200 
CallSOY062017470     0,0-3,39120 
CallSOY10201736015,915,915,915,942  4242
CallSOY102017367     15,331,8648 
CallSOY1020173976,56,56,56,542  24242
CallSOY102017404     5,966,1248 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro2718.1302.81184.3301323.960
Indice Soja Rosafé Put319302246.720-554-16.620
Indice Soja Rosafé Call206002296.870-580-17.400
Trigo Futuro      
MaízFuturo  71721.510-17-510
MaízPut  15450  
MaízCall  260  
Soja Futuro3079.2105.580167.400-58-1.740
Dólar USA A3500 Futuro781.9492.572.36726.738
Dólar USA A3500 Call 2.500 
OroFuturo701.03725
Petróleo Crudo WTIFuturo1.3803.210912
Soja ChicagoFuturo3731.86545.441227.205-3.057-15.285
Soja ChicagoPut  2.38011.900-50-250
Soja ChicagoCall844201.4207.100-4.248-21.240
Maíz ChicagoFuturo3001.5006.99934.995-480-2.400
Maíz ChicagoPut  2001.000  
Maíz ChicagoCall3201.6009.74048.700-561-2.805
BONAR 2024Futuro200300100
Indice MERVALFuturo1.1962.087-163
Indice MERVALPut 164 
Indice MERVALCall 70 
Total  786.501 24.255 2.657.493 618.240 18.139- 74.290
 
Ultimos Ajustes
 
DDF
21/04/2017
PosiciónAjusteVar. % 
DLR04201715,5100 0,23
DLR05201715,8010 0,18
DLR06201716,0750 0,19
DLR07201716,3600 0,25
DLR08201716,6300 0,21
DLR09201716,8800 0,24
DLR10201717,1500 0,35
DLR11201717,3700 0,17
DLR12201717,6850 0,17
DLR01201817,9300 0,17
DLR02201818,2000 0,44
 
 
DDA
21/04/2017
PosiciónAjusteVar. % 
ISR052017235,7 0,38
SOF052017235,5 0,30
SOY062017352,6 0,28
SOY102017352,4 0,57
CRN062017144,2 0,07
 
 

© 2017 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906