Sitio Web Rofex
 Fecha    Seleccione una fecha                          
 
Cierre del día miércoles, 17 de diciembre de 2014
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
RO150220151.174,5001.190,0001.190,0001.194,0001.192,0006001.192,0001,49 2.910212
RO150420151.184,371     1.198,5131,19 100 
RO150620151.235,870     1.250,0121,14 400 
AY240220151.128,3501.155,0001.155,0001.155,0001.155,000101.155,0002,36 56010
AY240420151.169,050     1.195,7002,28 1.457 
AA170220151.111,5981.150,0001.150,0001.150,0001.150,0001001.150,0003,46 2.555100
AA170420151.116,775     1.155,1773,44 650 
AA170620151.158,358     1.196,7603,32 100 
TVPP1220145,500     6,0009,09 3.395 
TVPP0520156,590     7,0006,22 300 
DLR1220148,62208,62208,60508,62208,607094.9918,6070-0,17 765.820-12.389
DLR0120158,82308,80208,78708,81508,810073.7228,8100-0,15 782.860-2.952
DLR0220159,01509,00008,95009,00008,998035.3118,9980-0,19 649.5811.007
DLR0320159,23509,21009,19009,21709,217015.1309,2170-0,20 734.877-1.990
DLR0420159,45009,45009,41209,45009,412020.0009,4300-0,21 299.570 
DLR0520159,67509,66009,65509,66209,655021.0009,6550-0,21 192.459 
DLR0620159,92009,90009,90009,90009,90003.0009,9000-0,20 47.2373.000
DLR07201510,160010,120010,120010,122010,12206.00010,1220-0,37 18.7293.994
DLR08201510,4280     10,3900-0,36 4.100 
DLR09201510,6580     10,6200-0,36 5.372 
DLR10201511,012011,050011,050011,050011,05001311,0120  3.417-13
DLR11201511,2270     11,2270  2.700 
DLR12201511,522011,600011,500011,690011,50005.00411,60000,68 11.5005.000
ORO0520151.194,30     1.188,40-0,49 431 
ORO1120151.196,50     1.189,90-0,55 100 
WTI05201560,4660,9060,9063,3861,0061261,000,89 7.536504
WTI11201563,7463,7063,7063,7063,701563,70-0,06 70015
ISR012015285,3285,8285,8286,8286,88286,00,25 137 
ISR052015248,0247,5247,5249,5248,051248,0  1.0689
ISR072015251,3251,7251,7251,7251,78251,70,16 138
MAI000000123,5     123,0-0,41 11 
MAI122014123,5     123,0-0,41 29 
MAI012015128,0     126,0-1,56 15 
MAI042015138,5     138,5  29 
CRN022015160,1     160,70,38 39 
CRN042015163,7     164,00,18 183 
CRN062015165,9     166,60,42 190 
SOF000000286,0     285,0-0,35 684-133
SOJ000000287,0     286,0-0,35   
SOF122014286,0288,0285,0288,5285,019285,0-0,35 237-11
SOF012015286,0286,0285,0288,5285,037285,0-0,35 620-16
SOF022015287,5286,0286,0286,0286,02284,5-1,04 37 
SOF032015263,5     262,0-0,57 107 
SOF042015249,2     249,0-0,08 74 
SOF052015248,7248,4248,4250,5249,0168249,00,12 1.66326
SOJ052015249,0249,3249,3250,4250,49249,0  83 
SOF072015252,2     252,0-0,08 26 
SOJ072015252,2     252,0-0,08   
SOY122014376,3378,0377,4378,0377,4120377,40,29 550-120
SOY022015379,3381,5381,5381,5381,531381,50,58 180-30
SOY042015381,6383,2383,2384,1384,160384,10,66 1.416 
SOY062015382,9     384,60,44 1.964 
SOY072015382,7     384,20,39 354 
TRI000000113,0     113,0  532-2
TRI122014113,0     113,0  22 
TRI012015125,0     125,0  75 
TRI032015131,0130,0130,0130,0130,010130,0-0,76 1410


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutISR012015258       7 
PutISR012015286     1,0-44,05  
PutISR052015226     2,0-1,5218 
PutISR052015230     2,8-1,2837 
PutISR0520152343,13,13,13,124  6724
PutISR052015238     5,1-0,8923 
PutISR052015246     8,4-0,6017 
PutISR052015250     10,5-0,4817 
PutISR052015254     12,8-0,3910 
PutISR052015258     15,4-0,3130 
PutISR052015262     18,2-0,2420 
PutISR052015266     21,2-0,1920 
PutCRN042015146     2,4-3,52200 
PutSOY042015303     0,7-13,68160 
PutSOY042015317     1,5-11,97540 
PutSOY042015324     2,2-11,1960 
PutSOY042015331     3,1-10,44430 
PutSOY062015338     6,2-5,57100 
PutSOY062015360     12,6-4,55100 
CallDLR1220148,47     0,219-7,09171 
CallDLR1220149,57     0,001-43,36171 
CallISR012015294     0,0-93,6317 
CallISR012015304       10 
CallISR052015254     6,9-0,734 
CallISR052015258     5,5-0,8750 
CallISR052015266     3,3-1,2140 
CallISR052015270     2,6-1,40160 
CallISR052015274     1,9-1,62  
CallISR052015286     0,8-2,347 
CallISR052015294     0,4-2,893 
CallISR052015298     0,3-3,1916 
CallISR052015302     0,2-3,5134 
CallISR052015310     0,1-4,1834 
CallISR072015262     9,51,2133 
CallISR072015266     8,21,2218 
CallISR072015274     5,91,2311 
CallCRN042015153     15,21,14100 
CallCRN042015157     12,71,18280 
CallCRN042015169     6,91,22100 
CallCRN042015177     4,31,19180 
CallCRN042015185     2,61,10100 
CallCRN062015165     12,92,7220 
CallCRN062015185     5,73,25400 
CallCRN062015205     2,23,66400 
CallSOY042015384     20,36,17100 
CallSOY042015391     17,16,4840 
CallSOY042015412     9,97,39200 
CallSOY042015448     3,38,84  
CallSOY062015396     18,63,7620 
CallSOY062015434     7,84,4830 
CallSOY062015456     4,44,85300 
CallSOY062015500     1,25,47100 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro672.0101.21836.54017510
Indice Soja Rosafé Put247202667.98024720
Indice Soja Rosafé Call  43713.110  
Trigo Futuro1030064319.2908240
MaízFuturo  842.520  
Soja Futuro2357.0503.531105.930-134-4.020
Dólar USA A3500 Futuro274.1713.518.222-4.343
Dólar USA A3500 Call 342 
OroFuturo 531 
Petróleo Crudo WTIFuturo6278.236519
Soja ChicagoFuturo2111.0554.46422.320-150-750
Soja ChicagoPut  1.3906.950  
Soja ChicagoCall  7903.950  
Maíz ChicagoFuturo  4122.060  
Maíz ChicagoPut  2001.000  
Maíz ChicagoCall  1.5807.900  
Cupón PBIFuturo 3.695 
BODEN 15Futuro6003.410212
BONAR XFuturo1003.305100
BONAR 2024Futuro102.01710
Total  276.055 11.135 3.554.773 229.550- 3.737- 3.300
 
Ultimos Ajustes
 
DDF
17/12/2014
PosiciónAjusteVar. % 
DLR1220148,6070 0,17
DLR0120158,8100 0,15
DLR0220158,9980 0,19
DLR0320159,2170 0,20
DLR0420159,4300 0,21
DLR0520159,6550 0,21
DLR0620159,9000 0,20
DLR07201510,1220 0,37
DLR08201510,3900 0,36
DLR09201510,6200 0,36
DLR10201511,0120 0,00
DLR11201511,2270 0,00
DLR11201511,2270 0,00
DLR11201511,2270 0,00
DLR12201511,6000 0,68
 
 
DDA
17/12/2014
PosiciónAjusteVar. % 
ISR052015248,0 0,00
SOF122014285,0 0,35
SOF012015285,0 0,35
SOF052015249,0 0,12
SOY062015384,6 0,44
 
 

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