Fecha    Seleccione una fecha                          
 
Cierre del día jueves, 28 de julio de 2016
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AO160820161.531,519     1.535,2590,24 75 
AY240820161.801,500     1.798,236-0,18 150 
AY241020161.888,0001.880,0001.880,0001.880,0001.880,0001001.880,000-0,42 50-100
AY241220161.890,0001.880,0001.880,0001.880,0001.880,0001001.880,000-0,53  -100
AA170820161.609,6351.607,6661.607,6661.610,0001.610,0001001.610,0000,02 204-50
AA171020161.625,000     1.625,5960,04 300 
AA171220161.698,3371.700,0001.700,0001.700,0001.700,000501.700,0000,10  -50
DICA0820162.460,000     2.470,1000,41 225 
DICA1020162.602,0002.592,0002.592,0002.592,0002.592,000502.592,000-0,38  -50
DLR07201614,995015,045015,030015,090015,0600177.61515,05900,43 525.1684.314
DLR08201615,385015,450015,380015,455015,420098.21615,42000,23 716.75624.474
DLR09201615,730015,780015,720015,780015,758057.91315,75800,18 429.68822.998
DLR10201616,015016,060016,025016,070016,030042.50016,04800,21 286.62017.900
DLR11201616,300016,360016,300016,360016,34506.12016,32000,12 169.667713
DLR12201616,570016,610016,570016,610016,590010.94916,59000,12 286.9042.620
DLR01201716,835016,860016,800016,860016,84003.70416,8100-0,15 112.7153.400
DLR02201717,040017,140017,030017,140017,03003.49317,0300-0,06 64.7181.436
DLR03201717,2500     17,2400-0,06 27.546 
DLR04201717,500017,550017,450017,550017,45003.10017,4500-0,29 47.3341.000
DLR05201717,700017,700017,650017,700017,700050017,7000  29.415500
I.MERV09201616.370,00016.300,00016.162,00016.300,00016.163,00024116.163,000-1,27 1.587-5
I.MERV12201617.525,00017.360,00017.230,00017.370,00017.230,0004017.220,000-1,74 83 
ORO0920161.346,001.345,001.337,001.345,001.344,004281.344,00-0,15 7.428318
ORO1120161.348,901.345,001.342,001.345,001.342,00311.345,70-0,24 2.21926
ORO0320171.341,40     1.348,100,50   
WTI09201643,0742,2441,8642,3041,8671541,86-2,81 2.125-500
WTI11201644,6843,8743,5643,9543,891.20643,89-1,77 2.42716
WTI01201745,7544,9044,9044,9044,9010044,90-1,86 100100
ISR112016294,0295,0288,5295,0288,569288,5-1,87 1.05234
ISR052017260,5260,0259,0260,5260,521260,5  568
ISR072017267,8     267,5-0,11   
MAI000000181,0     180,0-0,55 8 
MAI122016179,0     179,0    
MAI042017155,5     154,5-0,64 7 
CRN082016132,0     130,0-1,52 3.814 
CRN112016135,2     132,7-1,85 1.780 
CRN042017141,0     139,1-1,35 450 
SOF000000284,0     282,5-0,53 610-54
SOJ000000285,0     283,5-0,53 4 
SOF082016284,0283,0282,5283,0282,529282,5-0,53 12929
SOF092016288,0288,0286,0288,0286,019286,0-0,69 7510
SOF112016293,2294,5288,0294,5288,0142288,0-1,77 72774
SOJ112016295,3295,1290,2295,1290,210290,2-1,73 3 
SOF012017296,5296,4296,4296,4296,42293,5-1,01 10-2
SOF052017261,0260,6259,0260,8260,0265260,0-0,38 445202
SOF007D284,0     282,5-0,53   
SOY102016362,8363,0359,1363,0359,5252359,5-0,91 6.857150
SOY022017358,2356,7356,7356,7356,740355,4-0,78 19040
SOY042017356,9358,7356,6358,7356,6195354,0-0,81 1.92595
TRI000000167,5     165,0-1,49 16 


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR07201615,50     0,441-13,00  
PutISR112016214     0,0117,02  
PutISR112016216     0,0114,87  
PutISR112016232     0,089,5910 
PutISR112016240     0,178,6033 
PutISR112016244     0,273,494 
PutISR112016248     0,368,6021 
PutISR112016252     0,563,9633 
PutISR112016256     0,859,5520 
PutISR112016264     1,751,4020 
PutISR112016268     2,547,6640 
PutISR112016272     3,444,1350 
PutISR112016276     4,540,8121 
PutISR112016280     5,937,69117 
PutISR112016284     7,534,7833 
PutISR112016288     9,432,0644 
PutISR112016292     11,629,53105 
PutISR112016300     16,625,0172 
PutISR112016304     19,523,02  
PutISR112016308     22,521,1882 
PutISR112016312     25,819,5020 
PutISR052017250     9,4-0,3634 
PutMAI122016160     1,7-1,685 
PutCRN082016134     7,515,5020 
PutCRN082016142     13,412,05  
PutCRN112016126     6,613,5060 
PutSOY102016323     6,39,1860 
PutSOY102016345     13,57,88200 
PutSOY102016353     17,17,42300 
PutSOY102016360     20,67,04600 
PutSOY102016375     29,46,251.000 
PutSOY102016382     34,05,91  
PutSOY102016404     50,64,93  
CallDLR01201717,00     0,761-1,68170 
CallORO0320171.300,0     128,62,987.256 
CallORO0320171.430,0     72,53,517.256 
CallISR112016240     48,5-10,19  
CallISR112016242     46,5-10,58  
CallISR112016248     40,6-11,6810 
CallISR112016260     29,6-14,5798 
CallISR112016268     22,9-16,9920 
CallISR112016272     19,8-18,33  
CallISR112016280     14,3-21,234 
CallISR112016284     12,0-22,784 
CallISR112016288     9,9-24,38  
CallISR112016292     8,1-26,0220 
CallISR112016296     6,5-27,7040 
CallISR112016300     5,2-29,4060 
CallISR112016304     4,1-31,1220 
CallISR1120163085,55,55,55,51  20-1
CallISR112016312     2,4-34,5865 
CallISR112016316     1,8-36,3017 
CallISR112016320     1,3-38,0220 
CallISR112016324     1,0-39,7185 
CallISR112016328     0,7-41,3935 
CallISR112016332     0,5-43,0522 
CallISR112016336     0,4-44,6725 
CallISR112016340     0,3-46,2720 
CallISR112016344     0,2-47,8428 
CallISR112016348     0,1-49,3822 
CallISR112016352     0,1-50,8840 
CallISR052017282     7,3-0,4317 
CallISR072017330     2,3-2,2323 
CallCRN082016157     0,2-39,73  
CallCRN082016165     0,0-45,94  
CallCRN082016177     0,0-54,67400 
CallCRN082016181     0,0-57,34700 
CallCRN112016142     7,1-13,6712 
CallCRN112016157     2,7-18,34  
CallCRN112016161     2,1-19,27400 
CallCRN112016169     1,3-21,12500 
CallCRN112016173     1,0-22,0360 
CallCRN112016181     0,6-23,8380 
CallCRN112016185     0,4-24,721.400 
CallCRN112016189     0,3-25,59  
CallCRN112016193     0,2-26,46200 
CallCRN112016197     0,2-27,3160 
CallCRN112016217       100 
CallSOY102016345     28,0-7,58800 
CallSOY102016353     23,6-8,19  
CallSOY102016360     20,1-8,75600 
CallSOY102016367     17,0-9,33  
CallSOY102016375     14,7-9,712.706 
CallSOY102016382     11,7-10,64  
CallSOY102016389     9,7-11,27400 
CallSOY102016397     7,7-12,01800 
CallSOY1020164045,05,05,05,0100  10.300100
CallSOY1020164124,84,84,84,86  5.100-6
CallSOY102016419     4,0-14,111.600 
CallSOY102016441     1,9-16,299.190 
CallSOY102016448     1,5-16,99  
CallSOY102016456     1,1-17,798.054 
CallSOY102016470     0,7-19,211.018 
CallSOY102016478     0,5-20,0210.409 
CallSOY102016485     0,4-20,72400 
CallSOY102016500     0,2-22,247.449 
CallSOY102016507     0,2-22,94  
CallSOY102016514     0,1-23,64200 
CallSOY022017389     18,9-5,9120 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro902.7001.10833.240421.260
Indice Soja Rosafé Put  75922.770  
Indice Soja Rosafé Call13071521.450-1-30
Trigo Futuro  16480  
MaízFuturo  15450  
MaízPut  5150  
Soja Futuro46714.0102.00360.0902597.770
Dólar USA A3500 Futuro404.1102.696.53179.355
Dólar USA A3500 Put   
Dólar USA A3500 Call 170 
OroFuturo4599.647344
OroCall 14.512 
Petróleo Crudo WTIFuturo2.0214.652-384
Soja ChicagoFuturo4872.4358.97244.8602851.425
Soja ChicagoPut  2.16010.800  
Soja ChicagoCall10653059.046295.23094470
Maíz ChicagoFuturo  6.04430.220  
Maíz ChicagoPut  80400  
Maíz ChicagoCall  3.81219.060  
BONAR XFuturo150504-100
BONAR 2024Futuro200200-200
Discount USD Ley Arg.Futuro50225-50
BONAD 2016Futuro 75 
Indice MERVALFuturo2811.670-5
Total  408.422 19.705 2.812.921 539.200 79.639 10.895
 
Ultimos Ajustes
 
DDF
28/07/2016
PosiciónAjusteVar. % 
DLR07201615,0590 0,43
DLR08201615,4200 0,23
DLR09201615,7580 0,18
DLR10201616,0480 0,21
DLR11201616,3200 0,12
DLR12201616,5900 0,12
DLR01201716,8100 0,15
DLR02201717,0300 0,06
DLR03201717,2400 0,06
DLR04201717,4500 0,29
DLR05201717,7000 0,00
 
 
DDA
28/07/2016
PosiciónAjusteVar. % 
ISR112016288,5 1,87
SOF112016288,0 1,77
SOF052017260,0 0,38
SOY102016359,5 0,91
CRN082016130,0 1,52
 
 

© 2016 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906