Fecha    Seleccione una fecha                          
 
Cierre del día miércoles, 19 de septiembre de 2018
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY241020184.220,0004.220,0004.220,0004.220,0004.220,0001004.230,0000,24 101100
DLR09201840,315040,320039,650040,320039,6500282.12239,6500-1,65 1.220.812-12.835
DLR10201842,110042,110041,170042,110041,1700469.10241,2200-2,11 812.030143.459
DLR11201843,650043,280042,469043,280042,550055.13042,6000-2,41 609.163-5.193
DLR12201845,070044,650043,719044,650043,7500108.36643,7500-2,93 1.065.57012.553
DLR01201946,810046,110045,249046,110045,309034.23445,3000-3,23 286.7187.092
DLR02201948,400048,000046,410048,000046,5710134.88046,5700-3,78 147.19838.831
DLR03201949,850049,750047,800050,000047,800058.92747,8000-4,11 44.44222.369
DLR04201951,355049,450049,250049,450049,250010.00049,2500-4,10 26.720 
DLR05201952,955052,000051,200052,000051,200030451,2000-3,31 4.003122
DLR06201954,455053,850053,850053,850053,85002552,7000-3,22 7.53625
DLR07201955,750055,000054,500055,000054,50008454,5000-2,24 10.36026
DLR08201957,045056,750056,750056,750056,75002056,0000-1,83 32920
RFX2009201838.80040.00038.90040.14639.83011.61239.8302,66 6.276427
RFX2012201843.70043.70043.70045.14244.77559344.9052,76 1.584135
LE35-102018 972,000972,000972,000972,00060968,000    
ORO0920181.198,41.204,21.204,21.205,51.205,5501.204,30,49 863-5
ORO1120181.202,91.209,01.206,11.210,41.208,01181.208,00,42 2.660-50
ORO0120191.208,0     1.214,00,50 109 
WTI11201869,3869,5769,5370,4970,4264670,421,50 1.396166
WTI01201969,09     69,971,27 20 
WTI032019 69,5069,5069,5069,505069,50    
NOVP09201849,24     48,75-1,00 109 
NOVP10201854,20     53,50-1,29 29 
NOVP11201857,30     57,30  42 
NOVP12201860,90     60,90  19 
NOVD0920181,22     1,22  11 
NOVD1020181,32     1,32  20 
NOVD1220181,35     1,35  3 
ISR092018240,0243,0243,0243,5243,060243,01,25 410 
ISR112018248,5253,0253,0254,8254,8226254,02,21 3.154-102
ISR052019239,8242,9242,9246,9246,5118246,22,67 1.218-20
TERP11201868,00     68,00  21 
TERD1120181,610     1,6502,48 20 
MAI000000134,0     136,01,49   
CRN112018135,0     136,00,74 1.205 
SOF000000242,0     247,02,07 92 
SOJ000000243,0     248,02,06   
SOF112018254,0258,2258,2259,5259,064258,91,93 1.689-20
SOF012019258,8264,4264,4264,4264,44263,41,78 21 
SOF042019239,0     246,02,93 319 
SOF052019242,0245,2245,2249,3248,419248,42,65 7.574 
SOF007D242,0     247,02,07   
SOY102018299,2300,5300,5304,0304,0514304,01,60 2.867-88
SOY042019314,0     319,51,75 553 
SOY062019317,9320,4320,2320,4320,240323,51,76 18140
TRI000000202,0     206,01,98   


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR09201829,00       40 
PutDLR09201829,50       10 
PutDLR09201830,00         
PutDLR09201830,50       520 
PutDLR09201831,00       261 
PutDLR09201831,50       54 
PutDLR09201832,00       25 
PutDLR09201836,00     0,00583,39200 
PutDLR09201837,000,2000,2000,2000,200100  416100
PutDLR09201839,00     0,37662,4610 
PutDLR09201840,00     0,84350,3820 
PutRFX2009201828.000       1 
PutRFX2009201829.000     0-97,5318 
PutRFX2009201830.000     0-95,6619 
PutRFX2009201831.000     0-93,2126 
PutRFX2009201832.000     0-89,884 
PutRFX2009201833.000     1-85,585 
PutRFX2009201834.000     5-80,291 
PutRFX2009201835.000     18-74,1013 
PutORO0920181.220,0     23,8-18,8810 
PutORO0920181.225,0     27,3-17,29  
PutISR112018296     42,0-11,58  
PutISR112018300     46,0-10,6810 
PutISR112018304     50,0-9,9140 
PutISR112018308     54,0-9,24  
PutISR112018312     58,0-8,66  
PutISR112018316     62,0-8,15  
PutCRN112018146 11,411,411,4600   -600
PutCRN11201815015,015,015,015,0500  4.100-500
PutCRN112018177     41,0-2,38  
PutSOY102018294     4,5-28,861.580 
PutSOY102018301     7,3-25,1025 
PutSOY102018338     34,7-11,58  
PutSOY102018345     41,3-10,13  
PutSOY10201835348,948,948,948,9500  1.020-500
PutSOY102018360     56,0-7,87  
PutSOY102018367     63,0-7,08  
PutSOY062019331     26,8-10,17 -2.980
CallDLR09201826,00     13,650-4,65  
CallDLR09201829,00     10,650-5,8840 
CallDLR09201829,50     10,150-6,1510 
CallDLR09201830,00     9,650-6,4550 
CallDLR09201830,50     9,150-6,78100 
CallDLR09201831,00     8,650-7,14200 
CallDLR09201831,50     8,150-7,54200 
CallDLR09201832,00     7,650-8,0050 
CallDLR09201832,50     7,150-8,51309 
CallDLR09201833,50     6,150-9,7610 
CallDLR09201840,00     0,497-43,0525 
CallDLR12201842,00     2,954-21,85250 
CallRFX2009201834.000     5.83021,4610 
CallRFX2009201835.000     4.83026,2219 
CallRFX2009201836.000     3.84930,9729 
CallRFX2009201837.0003.0553.0543.0623.06230  90 
CallRFX2009201838.0002.2952.2612.4392.423230  196-230
CallRFX2009201839.000     1.45153,87113 
CallRFX2009201840.00096896897097020  50 
CallRFX2009201841.000653653700700181  541181
CallORO0920181.220,0     8,14,6710 
CallORO1120181.305,0     5,010,26160 
CallISR1120182602,52,52,52,510  1010
CallISR112018264     1,2152,0410 
CallISR112018268     0,6179,8610 
CallISR112018272     0,3210,8710 
CallISR112018308       2 
CallISR112018312       2 
CallISR112018316       15 
CallISR112018324         
CallISR112018328         
CallISR112018336         
CallISR112018340       30 
CallISR112018344       74 
CallISR112018348       50 
CallISR112018352       70 
CallISR112018356       30 
CallISR112018360       400 
CallISR112018364       20 
CallISR112018368       10 
CallCRN112018169     0,113,67100 
CallCRN112018173     0,113,89720 
CallCRN112018177     0,014,05100 
CallSOY102018338     0,754,37500 
CallSOY102018345     0,459,02300 
CallSOY102018360     0,168,5120 
CallSOY102018367     0,072,6270 
CallSOY102018382     0,080,29200 
CallSOY102018389     0,083,9680 
CallSOY102018397     0,087,8820 
CallSOY102018412     0,0100,0040 
CallSOY102018419      100,0020 
CallSOY102018426       2.100 
CallSOY102018441       260 
CallSOY102018448       200 
CallSOY102018470       3.320 
CallSOY042019389     1,930,77  


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro4042.0204.78223.910-122-610
Indice Soja Rosafé Put  50250  
Indice Soja Rosafé Call10507433.7151050
Trigo Futuro      
MaízFuturo      
Soja Futuro872.6109.695290.850-20-600
Dólar USA A3500 Futuro1.153.1944.234.881206.469
Dólar USA A3500 Put1001.556100
Dólar USA A3500 Call 1.244 
OroFuturo1683.632-55
OroPut 10 
OroCall 170 
Petróleo Crudo WTIFuturo6961.416166
Soja ChicagoFuturo5542.7703.60118.005-48-240
Soja ChicagoPut5002.5002.62513.125-3.480-17.400
Soja ChicagoCall  7.13035.650  
Maíz ChicagoFuturo  1.2056.025  
Maíz ChicagoPut1.1005.5004.10020.500-1.100-5.500
Maíz ChicagoCall  9204.600  
BONAR 2024Futuro100101100
LEBAC ROFEXFuturo60  
Indice TerneroFuturo  2121.000  
Indice NovilloFuturo  199199.000  
Indice Ternero DolarFuturo  2020.000  
Indice Novillo DolarFuturo  3434.000  
Indice ROFEX20Futuro12.2057.860562
Indice ROFEX20Put 87 
Indice ROFEX20Call4611.048-49
Total  1.169.639 15.450 4.287.130 690.630 202.533- 24.300
 
Ultimos Ajustes
 
DDF
19/09/2018
PosiciónAjusteVar. % 
DLR09201839,6500 1,65
DLR10201841,2200 2,11
DLR11201842,6000 2,41
DLR12201843,7500 2,93
DLR01201945,3000 3,23
DLR02201946,5700 3,78
DLR03201947,8000 4,11
DLR04201949,2500 4,10
DLR05201951,2000 3,31
DLR06201952,7000 3,22
DLR07201954,5000 2,24
DLR08201956,0000 1,83
 
 
DDA
19/09/2018
PosiciónAjusteVar. % 
SOF112018258,9 1,93
SOF052019248,4 2,65
NOVP09201848,8 1,00
NOVP10201853,5 1,29
NOVP11201857,3 0,00
 
 

© 2018 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906