Fecha    Seleccione una fecha                          
 
Cierre del día miércoles, 18 de enero de 2017
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240220171.907,330     1.905,191-0,11 201 
AY240420171.982,527     1.980,509-0,10   
AA170220171.684,906     1.688,9700,24 4.331 
AA170320171.716,970     1.722,5240,32 225 
DICA0220172.501,000     2.490,563-0,42 3 
DLR01201716,050016,040016,040016,110016,0960130.08216,09500,28 493.760-30.856
DLR02201716,296016,280016,280016,360016,3350139.45416,33500,24 506.61936.985
DLR03201716,640016,670016,650016,700016,6810100.45316,67800,23 452.1843.313
DLR04201716,915016,950016,920016,980016,931011.05416,93100,10 221.619200
DLR05201717,200017,240017,240017,250017,24008.60017,23500,20 118.300-2.399
DLR06201717,470017,530017,500017,550017,520017.00017,51500,26 138.1159.000
DLR07201717,750017,780017,780017,780017,780011717,79500,25 53.004-100
DLR08201718,026018,100018,060018,110018,060011.00018,06700,23 92.382 
DLR09201718,301018,380018,340018,400018,360058.10018,33500,19 80.29310.757
DLR10201718,570018,570018,570018,649018,61007.00018,60400,18 32.730-5.000
DLR11201718,8550     18,88900,18 17.988 
DLR12201719,111019,150019,130019,150019,15003.10019,14000,15 10.1092.100
ECU02201717,4110     17,42000,05 800 
I.MERV03201719.324,00019.283,00019.283,00019.499,00019.324,00059219.324,000  2.01483
I.MERV06201720.524,00020.554,00020.554,00020.554,00020.554,00020020.524,000  25 
ORO0120171.214,101.213,501.213,301.213,501.213,301001.209,00-0,42 499 
ORO0320171.222,601.219,301.217,501.225,201.217,502261.217,50-0,42 1.171199
ORO0520171.228,20     1.220,40-0,64 198 
WTI01201752,3851,7851,1352,1551,1325551,14-2,37 4.354-40
WTI03201754,1653,1652,8053,3052,9855352,98-2,18 4.172486
WTI05201755,4054,4054,4054,4054,4010054,34-1,91 131 
ISR012017283,0     285,00,71 3 
ISR052017273,5272,5272,5275,0275,061275,00,55 1.5645
ISR072017277,0277,6277,2279,1279,136279,10,76 7310
MAI000000166,0     167,00,60 3 
MAI042017151,5152,5152,5152,5152,58152,50,66 69 
MAI072017147,0148,5147,5148,5147,56147,50,34 1.1296
CRN022017143,8144,5144,5144,5144,520143,90,07 520-20
CRN042017147,0     146,8-0,14 300 
CRN062017149,6149,5149,5149,5149,550149,5-0,07 8.352-50
SOF000000283,0     285,00,71 109-3
SOJ000000284,0     286,00,70   
SOF012017283,0     285,00,71 135-21
SOF042017270,0272,0272,0272,0272,04272,00,74 1734
SOF052017272,1271,6271,6274,1273,156273,10,37 4.5024
SOJ052017274,3     276,00,62 5 
SOF072017276,9278,4278,4279,1279,18279,10,80 781
SOJ072017278,9279,2279,1281,3279,817279,80,32 9-3
SOF007D283,0     285,00,71   
SOY022017393,3392,3391,6395,2395,2204394,70,36 838-39
SOY042017396,0395,0395,0399,7397,51.175397,50,38 3.667-57
SOY062017398,6400,5400,1400,9400,8216400,50,48 9.389-91
SOY102017374,5377,0377,0379,3379,3126377,80,88 1.21474
TRI000000157,0     163,03,82   


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR03201716,50     0,321-5,56600 
PutISR052017242     2,8-9,3010 
PutISR052017246     3,6-8,7417 
PutISR052017250     4,5-8,2167 
PutISR0520172542,72,72,72,733  18733
PutISR0520172584,04,04,04,07  737
PutISR0520172624,84,84,84,810  1110
PutISR0520172666,06,06,06,09  1079
PutISR072017250     3,5-10,75100 
PutMAI042017145     2,2-12,952 
PutCRN062017142     6,3-0,09200 
PutSOY022017316       200 
PutSOY022017353       50 
PutSOY022017367       300 
CallDLR01201717,00     0,001-6,73800 
CallDLR03201716,50     0,4903,67  
CallDLR03201717,00     0,2714,061.000 
CallDLR03201717,50     0,1344,30  
CallORO0320171.300,0     21,2-8,347.256 
CallORO0320171.430,0     3,7-12,947.256 
CallISR052017266     18,84,6071 
CallISR052017270     16,64,77107 
CallISR052017274     14,54,9522 
CallISR052017278     12,75,13162 
CallISR0520172826,76,76,76,712  11912
CallISR052017290     8,25,6240 
CallISR052017298     6,05,9215 
CallISR072017294     8,19,0826 
CallISR072017298     7,09,4417 
CallISR072017330     1,712,2123 
CallMAI042017153     4,99,523 
CallMAI042017157     3,310,527 
CallMAI042017165     1,312,39  
CallCRN022017142     4,6-0,09120 
CallCRN022017146     2,6-0,83420 
CallCRN022017150     1,4-1,93178 
CallCRN022017154     0,6-3,421.040 
CallCRN042017150     4,9-2,67217 
CallCRN042017154     3,5-3,14200 
CallCRN062017157     6,8-1,221.050 
CallCRN062017161     5,5-1,37740 
CallCRN062017165     4,4-1,53800 
CallCRN062017169     3,5-1,701.460 
CallCRN062017181     1,7-2,27800 
CallSOY022017367     28,84,21  
CallSOY022017375     22,14,801.600 
CallSOY022017382     16,85,30900 
CallSOY02201738912,012,012,012,0500  1.000500
CallSOY0220173979,79,710,510,52.400   -2.400
CallSOY0220174045,55,57,67,6700  4.050300
CallSOY022017412     3,26,544.300 
CallSOY0220174193,33,33,33,317  4.700 
CallSOY0220174262,42,42,42,440   -40
CallSOY022017434       1.000 
CallSOY042017389     19,14,34  
CallSOY042017397     14,94,66800 
CallSOY042017404     11,74,93300 
CallSOY042017412     8,85,22412 
CallSOY042017419     6,75,46100 
CallSOY042017426     5,05,68200 
CallSOY0420174346,15,76,15,71.050  1.090-950
CallSOY0420174415,45,45,45,480  28080
CallSOY062017434     26,12,42200 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro972.9101.64049.20015450
Indice Soja Rosafé Put591.77057217.160591.770
Indice Soja Rosafé Call1236060218.06012360
Trigo Futuro      
MaízFuturo144201.20136.0306180
MaízPut  260  
MaízCall  10300  
Soja Futuro852.5505.011150.330-18-540
Dólar USA A3500 Futuro485.9602.217.10324.000
Dólar USA A3500 Put 600 
Dólar USA A3500 Call 1.800 
Euro EU Futuro 800 
OroFuturo3261.868199
OroCall 14.512 
Petróleo Crudo WTIFuturo9088.657446
Soja ChicagoFuturo1.7218.60515.10875.540-113-565
Soja ChicagoPut  5502.750  
Soja ChicagoCall4.78723.93520.932104.660-2.510-12.550
Maíz ChicagoFuturo703509.17245.860-70-350
Maíz ChicagoPut  2001.000  
Maíz ChicagoCall  7.02535.125  
BONAR XFuturo 4.556 
BONAR 2024Futuro 201 
Discount USD Ley Arg.Futuro 3 
Indice MERVALFuturo7922.03983
Total  494.831 40.900 2.314.164 536.075 22.109- 11.245
 
Ultimos Ajustes
 
DDF
18/01/2017
PosiciónAjusteVar. % 
DLR01201716,0950 0,28
DLR02201716,3350 0,24
DLR03201716,6780 0,23
DLR04201716,9310 0,10
DLR05201717,2350 0,20
DLR06201717,5150 0,26
DLR07201717,7950 0,25
DLR08201718,0670 0,23
DLR08201718,0670 0,23
DLR09201718,3350 0,19
DLR10201718,6040 0,18
DLR11201718,8890 0,18
DLR12201719,1400 0,15
 
 
DDA
18/01/2017
PosiciónAjusteVar. % 
ISR052017275,0 0,55
MAI072017147,5 0,34
SOF052017273,1 0,37
SOY062017400,5 0,48
CRN062017149,5 0,07
 
 

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