Sitio Web Rofex
 Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 22 de agosto de 2014
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
RO150820141.160,0031.163,4091.160,0001.163,4091.160,000371.160,000  385-25
RO151020141.181,000     1.171,754-0,78 283 
RO151120141.195,761     1.197,7840,17 206 
AA170820141.065,5891.067,4051.067,4051.067,4051.067,40581.064,837-0,07 147-8
AA171020141.083,000     1.067,862-1,40 184 
AA171120141.098,857     1.083,641-1,39 38 
TVPP1220148,6248,7288,5038,7288,5581008,618-0,07 3.661 
TVPP0520159,3179,4339,1799,4339,3721009,3620,48 100 
DLR0820148,43208,47008,45508,48508,4600119.4628,46000,33 464.351-3.387
DLR0920148,63208,63008,63008,75008,6500129.3708,65000,21 436.121-9.320
DLR1020148,84009,00008,85009,00008,860026.1608,85000,11 420.68013.522
DLR1120149,03509,06009,03509,09509,050045.8239,05000,17 406.03423.407
DLR1220149,25509,32009,26509,37009,293058.1879,29300,41 659.95417.375
DLR0120159,45909,55009,48009,55009,490076.4509,49000,33 634.76814.988
DLR0220159,67509,71009,67009,76009,695029.1549,69000,16 378.01112.566
DLR0320159,91009,92009,89009,95009,935065.4839,93500,25 280.70037.735
DLR04201510,220010,280010,250010,280010,25004.38010,25000,29 118.8122.180
DLR05201510,510010,500010,500010,500010,500010010,5000-0,10 36.802100
DLR06201510,7510     10,78100,28 8.532 
DLR07201511,0960     11,12600,27 945 
DLR08201511,3260     11,35600,27 650 
DLR09201511,6610     11,69100,26 760 
ECU08201411,1690     11,18100,11 50 
ECU09201411,3950     11,3940-0,01 50 
ORO1120141.276,701.280,901.280,901.280,901.280,90101.280,900,33 22610
ORO0520151.279,00     1.283,900,38 166 
WTI11201493,26     94,881,74 998 
ISR092014287,4     286,5-0,31 5 
ISR112014287,3286,1286,1286,1286,11286,1-0,42 1.831 
ISR012015290,0     289,5-0,17   
ISR052015257,6     257,70,04 144 
MAI000000122,0     122,0  55-9
MAI082014122,0     122,0    
MAI092014122,5     122,5  19 
MAI122014128,5     127,0-1,17 50 
MAI042015134,5     134,0-0,37 4 
CRN082014142,6     143,90,91  -626
CRN112014145,3146,7146,7146,7146,720146,30,69 2.075-20
CRN022015150,7152,5152,5152,5152,520151,50,53 290-20
CRN042015153,8     154,60,52 130 
SOF000000288,5     287,5-0,35 518-31
SOJ000000290,0     290,50,17 3 
SOF082014288,5     287,5-0,35  -12
SOF092014288,4289,0287,3289,5287,537287,5-0,31 9553
SOF112014290,5290,5289,0290,7289,589289,5-0,34 2.64122
SOJ112014290,5290,9290,9290,9290,98289,8-0,24 17 
SOF012015291,0291,5291,0291,5291,012290,5-0,17 10 
SOF052015257,8257,8257,8257,8257,88257,8  463 
SOY082014416,2423,0423,0427,0427,0150428,42,93  -230
SOY102014383,1383,8383,8384,5384,3200384,30,31 4.65332
SOY122014384,4     385,80,36 230 
SOY042015389,2     389,60,10 702 
TRI000000174,0     169,0-2,87 23 
TRI122014178,5     174,5-2,24 147 


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutISR112014270     1,79,4220 
PutISR112014274     2,68,922 
PutISR112014278     3,88,3812 
PutISR112014282     5,37,8319 
PutISR112014290     9,46,721 
PutISR112014298     14,85,66150 
PutISR112014302     17,95,1827 
PutISR112014310     24,74,304 
PutISR112014314     28,43,9212 
PutISR112014326     39,93,0036 
PutISR012015286     9,51,5717 
PutISR052015254     10,0-0,7410 
PutISR052015258     11,9-0,6730 
PutISR052015262     14,1-0,6020 
PutISR052015266     16,5-0,5420 
PutCRN112014165     20,0-4,156 
PutCRN112014169     23,5-3,70200 
PutCRN112014177     30,9-2,98400 
PutCRN112014185     38,7-2,52  
PutSOY102014360     3,9-8,35204 
PutSOY102014367     5,8-7,36360 
PutSOY102014375     8,6-6,3560 
PutSOY102014382     11,8-5,5760 
PutSOY10201438916,316,316,316,3100  1.150100
PutSOY102014397     20,4-4,2160 
PutSOY102014404     25,3-3,70178 
CallDLR0820148,00     0,4684,7686 
CallDLR0820148,26     0,2504,1537 
CallDLR0820148,70     0,044-6,00185 
CallDLR0820149,04     0,005-23,2786 
CallDLR0820149,33     0,001-41,7637 
CallDLR0820149,83       185 
CallDLR0920148,09     0,6401,6438 
CallDLR0920148,35     0,4621,57204 
CallDLR0920149,15     0,1220,3138 
CallDLR0920149,44     0,066-0,61204 
CallDLR1020148,37     0,6930,48118 
CallDLR1020149,46     0,218-0,28118 
CallDLR1120148,29     0,9340,89172 
CallDLR1120149,37     0,3910,74172 
CallDLR1220148,47     1,0302,35171 
CallDLR1220149,57     0,4882,83171 
CallISR112014294     4,0-11,0882 
CallISR112014298     2,9-12,2710 
CallISR112014302     2,0-13,5337 
CallISR112014306     1,4-14,8510 
CallISR112014310     0,9-16,2159 
CallISR112014314     0,6-17,63153 
CallISR112014318     0,4-19,0827 
CallISR112014322     0,2-20,5640 
CallISR112014326     0,1-22,0810 
CallISR112014330     0,1-23,6122 
CallISR112014334     0,0-25,1621 
CallISR112014338     0,0-26,7510 
CallISR112014342     0,0-28,3620 
CallISR112014346     0,0-29,9327 
CallISR012015304     4,0-49,0210 
CallISR052015294     2,0-0,243 
CallISR052015298     1,6-0,3116 
CallISR052015302     1,3-0,3834 
CallISR052015310     0,8-0,5434 
CallCRN112014157       100 
CallCRN112014169     1,010,331.000 
CallCRN112014193     0,112,40346 
CallCRN112014197     0,012,63200 
CallCRN112014201     0,012,76210 
CallCRN112014205     0,012,85600 
CallCRN112014213     0,012,98189 
CallCRN112014217     0,013,22200 
CallCRN112014236     0,025,003.380 
CallCRN112014248       40 
CallSOY102014404     5,74,06240 
CallSOY102014412     3,94,08100 
CallSOY102014419     2,74,05  
CallSOY102014426     1,83,97180 
CallSOY102014434     1,23,8290 
CallSOY102014441     0,83,62692 
CallSOY102014456     0,33,0320 
CallSOY102014478     0,11,751.790 
CallSOY102014485     0,01,226 
CallSOY102014492     0,00,66200 
CallSOY102014500     0,0 320 
CallSOY102014514     0,0-1,08780 
CallSOY102014518     0,0-1,5420 
CallSOY102014522     0,0-2,2180 
CallSOY102014529     0,0-2,82200 
CallSOY102014536     0,0-5,411.294 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro1301.98059.400  
Indice Soja Rosafé Put  38011.400  
Indice Soja Rosafé Call  62518.750  
Trigo Futuro  1705.100  
MaízFuturo  1283.840-9-270
Soja Futuro1544.6204.607138.210-18-540
Dólar USA A3500 Futuro554.5693.847.120109.166
Dólar USA A3500 Call 2.022 
Euro EU Futuro 50 
Euro EU Futuro 50 
OroFuturo1039210
Petróleo Crudo WTIFuturo 998 
Soja ChicagoFuturo3501.7505.58527.925-198-990
Soja ChicagoPut1005002.07210.360100500
Soja ChicagoCall  6.01230.060  
Maíz ChicagoFuturo402002.49512.475-666-3.330
Maíz ChicagoPut  6063.030  
Maíz ChicagoCall  6.26531.325  
Cupón PBIFuturo2003.761 
BODEN 15Futuro37874-25
BONAR XFuturo8369-8
Total  555.469 7.100 3.886.561 351.875 108.352- 4.630
 
Ultimos Ajustes
 
DDF
22/08/2014
PosiciónAjusteVar. % 
DLR0820148,4600 0,33
DLR0920148,6500 0,21
DLR1020148,8500 0,11
DLR1120149,0500 0,17
DLR1220149,2930 0,41
DLR0120159,4900 0,33
DLR0220159,6900 0,16
DLR0320159,9350 0,25
DLR04201510,2500 0,29
DLR05201510,5000 0,10
DLR06201510,7810 0,28
DLR07201511,1260 0,27
DLR08201511,3560 0,27
DLR09201511,6910 0,26
 
 
DDA
22/08/2014
PosiciónAjusteVar. % 
ISR112014286,1 0,42
SOF092014287,5 0,31
SOF112014289,5 0,34
SOF052015257,8 0,00
SOY102014384,3 0,31
 
 

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