Fecha    Seleccione una fecha                          
 
Cierre del día lunes, 22 de mayo de 2017
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240620171.928,6131.950,0001.950,0001.950,0001.950,0001001.950,0001,11 915-50
AY240820172.011,120     2.030,6810,97 100 
DLR05201716,110016,110016,100016,280016,2780280.57816,27801,04 590.42215.089
DLR06201716,380016,380016,380016,565016,5540223.73816,56001,10 753.393-10.495
DLR07201716,650016,680016,670016,833016,8200107.54016,83301,10 407.303-13.359
DLR08201716,930016,960016,960017,090017,030042.23317,08300,90 288.1025.163
DLR09201717,180017,220017,220017,360017,340010.34517,34000,93 198.9054.160
DLR10201717,420017,425017,425017,580017,580021.92517,58000,92 112.024-175
DLR11201717,680017,750017,720017,840017,840013.23817,84000,91 131.6234.500
DLR12201717,930017,960017,960018,065018,065020.20918,06500,75 124.9422.816
DLR01201818,160018,235018,235018,280018,277017.31018,29200,73 63.3174.300
DLR02201818,400018,530018,500018,530018,53005.05018,53200,72 71.5031.711
DLR03201818,640018,750018,750018,750018,75005.00018,77200,71 10.611-5.000
DLR04201818,900018,940018,940018,950018,950014519,00000,53 25.100100
I.MERV06201722.11022.00021.82022.02522.0251.10622.025-0,38 3.60524
I.MERV09201723.26023.15823.05523.15823.09411023.100-0,69 130-50
LE28-062017980,908980,920980,920980,920980,9202980,9200,00 2-1
LE56-062017963,110     963,110    
LE91-062017942,100     942,100    
ORO0520171.255,01.257,71.257,71.257,71.257,7101.261,30,50 405-10
ORO0720171.259,51.265,01.265,01.265,01.265,0301.265,00,44 195 
ORO0920171.262,9     1.268,10,41 140 
WTI07201751,0851,4051,2051,5951,2443751,240,31 2.879-45
WTI09201751,2451,8051,8051,8051,8010051,801,09 131 
ISR052017244,0246,0246,0246,0246,017246,00,82 2.037-10
ISR072017249,5251,0250,2251,5251,340251,30,72 4135
ISR112017254,6255,9255,9257,4257,412257,41,10 3404
MAI000000150,0     150,0  6 
MAI072017142,5143,0143,0143,0143,0348143,00,35 474-165
MAI122017148,1     149,40,88 39 
CRN062017146,6148,1147,5148,4148,02.504148,00,96 4.536-2.484
CRN082017149,7     150,60,60 741 
CRN112017153,3     154,50,78 750 
CRN042018 161,4161,4161,4161,4753161,4  753753
SOF000000246,5     248,50,81 2.40231
SOJ000000246,5     249,01,01 1-1
SOF052017246,5248,0248,0248,5248,0112248,50,81 220-129
SOJ052017246,5     249,01,01   
SOF072017249,3250,7249,8251,3251,069251,00,68 4248
SOJ072017249,6250,7250,7250,7250,71251,90,92 4 
SOF112017254,6257,0255,7257,0257,0111257,00,94 1.27422
SOF007D246,5     248,50,81   
SOY062017349,8352,7352,0352,8352,081351,70,54 24.006-42
SOY082017350,1     351,00,26 506 
SOY102017349,2352,1350,9352,9350,9107351,30,60 17.09210
SOY042018355,1     354,7-0,11 50 
TRI000000159,0     157,0-1,26   
TRI122017155,3156,5155,5156,5155,513155,50,13 495


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutI.MERV06201720.000     495,4610 
PutI.MERV06201720.500     1055,82102 
PutI.MERV06201721.000     2035,8950 
PutI.MERV06201721.500     3555,753 
PutI.MERV06201722.000     5695,4452 
PutISR072017250     4,9-16,49100 
PutISR1120172403,83,83,83,88  828
PutISR1120172445,55,55,55,51  14 
PutISR112017248     7,2-12,9030 
PutISR112017252     8,9-12,1030 
PutMAI072017126     0,0-26,0215 
PutMAI072017130     0,2-20,75  
PutMAI072017134     0,5-16,20  
PutCRN062017134     0,6-26,04  
PutCRN062017138     1,2-22,25  
PutCRN062017142     2,2-18,86200 
PutSOY062017323     0,5-26,14  
PutSOY062017331     1,3-21,68500 
PutSOY062017338     2,7-18,2040 
PutSOY062017353     8,5-12,1712 
PutSOY102017316     6,1-7,6240 
PutSOY102017323     8,0-7,08200 
PutSOY102017331     10,6-6,50600 
PutSOY102017338     13,4-6,041.000 
CallDLR06201716,25     0,43932,561.000 
CallI.MERV06201721.000     1.203-5,5662 
CallI.MERV06201721.500     867-6,795 
CallI.MERV06201722.000     594-8,268 
CallI.MERV06201722.500     385-9,965 
CallI.MERV06201723.000     236-11,881 
CallISR072017294     0,024,7626 
CallISR072017298     0,024,3817 
CallISR072017330       23 
CallISR1120172609,89,89,89,88  128
CallISR112017264     8,614,6013 
CallISR1120172687,47,47,47,417  1717
CallISR112017272     5,916,2462 
CallISR112017276     4,917,0840 
CallISR1120172803,03,03,03,01  451
CallISR112017284     3,218,7749 
CallISR112017288     2,619,6260 
CallMAI072017146     5,416,272 
CallMAI072017154     0,45,24  
CallMAI072017158     0,24,142 
CallCRN062017154     2,416,561.240 
CallCRN062017157     1,617,572.220 
CallCRN062017161     0,918,742.240 
CallCRN062017165     0,519,691.358 
CallCRN062017169     0,320,391.470 
CallCRN062017173     0,120,82120 
CallCRN062017181     0,020,86800 
CallCRN082017150     9,34,62100 
CallCRN082017157     6,45,04240 
CallCRN082017161     5,15,25272 
CallCRN082017169     3,15,64420 
CallCRN082017177     1,85,9640 
CallCRN11201715710,510,510,510,540  24040
CallCRN1120171735,55,55,55,540  4040
CallCRN112017177     4,36,84300 
CallCRN112017189     2,47,5840 
CallSOY062017367     2,513,19652 
CallSOY062017375     1,213,8938 
CallSOY062017382     0,614,1930 
CallSOY062017389     0,314,19  
CallSOY062017426     0,08,57  
CallSOY062017434     0,08,33200 
CallSOY062017470       120 
CallSOY102017360     15,85,7182 
CallSOY102017367     13,25,99228 
CallSOY102017375     10,66,30100 
CallSOY1020173827,97,97,97,932  7232
CallSOY102017389     7,16,8320 
CallSOY102017397     5,67,13402 
CallSOY1020174044,94,94,94,924  17224
CallTRI122017164     4,70,9537 
CallTRI122017168     3,50,9410 
CallTRI122017172     2,60,9110 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro692.0702.79083.700-1-30
Indice Soja Rosafé Put92702567.6808240
Indice Soja Rosafé Call2678036410.92026780
Trigo Futuro13390491.4705150
Trigo Call  571.710  
MaízFuturo34810.44051915.570-165-4.950
MaízPut  15450  
MaízCall  260  
Soja Futuro2938.7904.325129.750-69-2.070
Dólar USA A3500 Futuro747.3112.777.2458.810
Dólar USA A3500 Call 1.000 
OroFuturo40740-10
Petróleo Crudo WTIFuturo5373.010-45
Soja ChicagoFuturo18894041.654208.270-32-160
Soja ChicagoPut  2.39211.960  
Soja ChicagoCall562802.11610.58056280
Maíz ChicagoFuturo3.25716.2856.78033.900-1.731-8.655
Maíz ChicagoPut  2001.000  
Maíz ChicagoCall8040011.14055.70080400
BONAR 2024Futuro1001.015-50
Indice MERVALFuturo1.2163.735-26
Indice MERVALPut 217 
Indice MERVALCall 81 
LEBAC ROFEXFuturo22-1
Total  753.545 40.645 2.859.704 572.720 6.855- 14.015
 
Ultimos Ajustes
 
DDF
22/05/2017
PosiciónAjusteVar. % 
DLR05201716,2780 1,04
DLR06201716,5600 1,10
DLR07201716,8330 1,10
DLR08201717,0830 0,90
DLR09201717,3400 0,93
DLR10201717,5800 0,92
DLR11201717,8400 0,91
DLR12201718,0650 0,75
DLR01201818,2920 0,73
DLR02201818,5320 0,72
DLR03201818,7720 0,71
DLR04201819,0000 0,53
 
 
DDA
22/05/2017
PosiciónAjusteVar. % 
ISR052017246,0 0,82
SOF112017257,0 0,94
SOY062017351,7 0,54
SOY102017351,3 0,60
CRN062017148,0 0,96
 
 

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