Fecha    Seleccione una fecha                          
 
Cierre del día lunes, 21 de mayo de 2018
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240620182.776,127     2.771,750-0,16 399 
DLR05201824,750024,600024,330024,685024,6000341.00224,6000-0,61 1.223.523-61.736
DLR06201825,435025,250024,950025,360025,2850229.76525,2850-0,59 1.152.08562.247
DLR07201826,139026,000025,670026,098026,098049.02726,0000-0,53 640.58116.357
DLR08201826,849026,450026,430026,760026,750072.24826,7200-0,48 276.849-1.828
DLR09201827,498027,351027,350027,351027,350033327,3500-0,54 148.193320
DLR10201828,125027,900027,900027,900027,90002027,9800-0,52 74.179 
DLR11201828,700028,750028,600028,750028,60006.00028,5550-0,51 67.525676
DLR12201829,200028,950028,805029,100029,010016.74629,0500-0,51 149.9823.375
DLR01201929,850029,700029,640029,900029,81009.61629,7500-0,34 132.149-106
DLR02201930,4500     30,3500-0,33 14.902 
DLR03201930,7500     30,6500-0,33 11.000 
DLR04201931,350031,250031,250031,250031,250010031,2500-0,32 2.815100
I.MERV06201833.67133.60033.30033.87533.4202.80333.420-0,75 8.341435
RFX2006201839.00039.00038.60039.05038.77647938.690-0,80 737-124
RFX2009201842.31542.31541.71042.49242.09215942.092-0,53 342-30
LE27-062018972,000973,000973,000973,000973,00040973,0000,10   
ORO0520181.291,31.288,61.288,61.291,11.291,1821.291,1-0,02 2.448 
ORO0720181.298,01.296,21.295,61.299,41.299,4861.299,20,09 93486
ORO0920181.303,0     1.303,60,05 118 
WTI07201871,2471,4971,4972,1472,1314372,131,25 3.179-1
WTI09201870,0570,9570,9571,0071,0075071,001,36 592-650
WTI11201869,2369,3569,3570,1870,1870370,181,37 888703
NOVP06201835,750     35,750  2 
NOVP08201836,250     36,5000,69 26 
NOVP09201837,250     37,5000,67 25 
NOVD0620181,41     1,420,71   
ISR052018298,1302,5299,0302,5299,0522299,10,34 3.518 
ISR072018310,6314,1313,5318,9313,5500313,50,93 1.516420
ISR092018319,2323,0323,0326,8324,0200323,01,19 887120
ISR112018324,0326,8326,8331,0328,0480328,01,24 1.985-240
TERP06201842,15     42,15  21 
TERD0620181,690     1,7000,59 1 
MAI000000183,0     183,0    
CRN062018158,2159,9159,9159,9159,925158,70,32 2.72025
CRN082018162,0     162,0  9.070 
CRN112018165,8     165,8  498 
SOF000000304,0     306,00,66 1.007204
SOJ000000305,0     307,00,66   
SOF052018304,0310,0306,0310,0306,076306,00,66 464-215
SOF072018311,0316,6315,0317,9315,352315,31,38 2074
SOF112018324,1328,3328,3332,0328,5146328,51,36 872102
SOF052019294,5298,0298,0300,0298,5170298,51,36 2.227148
SOF007D304,0     306,00,66   
SOY062018366,9373,8373,8376,0376,0470376,02,48 2.633-413
SOY072018368,7373,3373,3373,3373,360378,02,52 978-60
SOY082018369,0     378,52,58   
SOY102018371,0375,2375,2379,0379,0226379,02,16 2.534-146
SOY042019367,0     373,91,88 190 
TRI000000252,0     256,01,59   


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR05201820,00       55 
PutDLR05201821,75       300 
PutDLR05201822,50     0,000 100 
PutDLR05201823,00     0,00215,08100 
PutDLR05201824,00     0,07324,831 
PutDLR06201820,75       300 
PutDLR06201821,50     0,00120,00200 
PutDLR06201822,00     0,00220,36100 
PutDLR06201823,50     0,05218,17500 
PutDLR07201820,50     0,00018,7560 
PutI.MERV06201832.000     33715,651.622 
PutI.MERV06201832.500     48614,64  
PutI.MERV06201833.000     67613,61  
PutI.MERV06201833.500     90912,5960 
PutRFX2006201833.000     1519,2110 
PutRFX2006201835.000     10917,512 
PutISR112018296     3,0-19,453 
PutISR112018304     4,7-17,6340 
PutISR112018312     7,0-15,9318 
PutISR112018316     8,5-15,126 
PutCRN062018130     0,0-31,60  
PutCRN062018138     0,1-22,3912 
PutCRN062018142     0,2-18,46  
PutCRN062018146     0,5-15,0275 
PutCRN082018142     2,2-1,88  
PutCRN082018150       2.740 
PutCRN112018146     3,7-0,822.100 
PutCRN112018150     4,8-0,711.035 
PutCRN112018177     18,3-0,22  
PutSOY062018330     0,0-83,60  
PutSOY062018360     1,6-59,6940 
PutSOY082018353     2,9-42,62100 
PutSOY102018338     5,3-24,061.000 
PutSOY102018353     9,3-21,204.600 
PutSOY102018360     11,7-19,96100 
PutSOY102018367     14,5-18,77400 
CallDLR05201825,00     0,125-34,10100 
CallDLR06201821,00     4,285-3,38  
CallDLR06201821,25     4,035-3,587 
CallDLR06201821,50     3,785-3,81212 
CallDLR06201822,25     3,035-4,71130 
CallDLR06201822,50     2,785-5,1110 
CallDLR06201823,00     2,285-6,161 
CallDLR09201826,00     1,350-9,881.000 
CallI.MERV06201834.000     626-15,9410 
CallI.MERV06201834.500     459-17,6430 
CallI.MERV06201835.000     329-19,4220 
CallI.MERV06201835.500     230-21,28455 
CallRFX2006201837.000     2.082-10,18  
CallRFX2006201838.500     1.197-13,332 
CallISR112018336     10,417,7236 
CallISR112018340     9,018,5720 
CallISR112018344     7,719,4324 
CallISR112018348     6,520,3050 
CallISR112018352     5,521,1870 
CallISR112018356     4,622,0730 
CallISR112018360     3,822,97435 
CallISR112018364     3,223,88202 
CallISR112018368     2,624,7910 
CallCRN062018150     9,93,52600 
CallCRN062018154     7,03,8240 
CallCRN062018157     5,23,9417.170 
CallCRN062018161     3,33,94110 
CallCRN062018165     1,93,69480 
CallCRN062018169     1,13,16400 
CallCRN112018173     8,5-0,49720 
CallCRN112018177     7,1-0,57100 
CallSOY062018382     4,4127,9460 
CallSOY062018397     1,1197,5430 
CallSOY062018404     0,5237,60555 
CallSOY062018412     0,2289,6450 
CallSOY062018418     0,1333,11252 
CallSOY062018419     0,1340,55240 
CallSOY062018425     0,0388,89800 
CallSOY062018426     0,0397,4980 
CallSOY062018440     0,0534,626.000 
CallSOY062018470       30 
CallSOY072018397     3,497,1143 
CallSOY072018404     2,1110,25  
CallSOY072018426     0,4158,18260 
CallSOY072018441     0,1196,58240 
CallSOY102018389     15,925,70  
CallSOY102018412     8,630,88640 
CallSOY102018419     7,032,52620 
CallSOY102018426     5,734,172.000 
CallSOY102018441     3,637,79260 
CallSOY102018448     2,839,50200 
CallSOY1020184703,23,23,23,2920  3.320 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro1.7028.5107.90639.5303001.500
Indice Soja Rosafé Put  67335  
Indice Soja Rosafé Call  8774.385  
Trigo Futuro      
MaízFuturo      
Soja Futuro44413.3204.777143.3102437.290
Dólar USA A3500 Futuro724.8573.893.78319.405
Dólar USA A3500 Put 1.716 
Dólar USA A3500 Call 1.460 
OroFuturo1683.50086
Petróleo Crudo WTIFuturo1.5964.65952
Soja ChicagoFuturo7563.7806.33531.675-619-3.095
Soja ChicagoPut  6.24031.200  
Soja ChicagoCall9204.60015.68078.400  
Maíz ChicagoFuturo2512512.28861.44025125
Maíz ChicagoPut  3.22216.110  
Maíz ChicagoCall  19.62098.100  
BONAR 2024Futuro 399 
Indice MERVALFuturo2.8038.341435
Indice MERVALPut 1.682 
Indice MERVALCall 515 
LEBAC ROFEXFuturo40  
Indice TerneroFuturo  2121.000  
Indice NovilloFuturo  5353.000  
Indice Ternero DolarFuturo  11.000  
Indice Novillo DolarFuturo      
Indice ROFEX20Futuro6381.079-154
Indice ROFEX20Put 12 
Indice ROFEX20Call 2 
Total  733.949 30.335 3.994.235 579.485 19.773 5.820
 
Ultimos Ajustes
 
DDF
22/05/2018
PosiciónAjusteVar. % 
DLR05201824,4640 0,55
DLR06201825,1400 0,57
DLR07201825,8500 0,58
DLR08201826,5800 0,52
DLR09201827,2100 0,51
DLR10201827,8400 0,50
DLR11201828,3500 0,72
DLR12201828,9000 0,52
DLR01201929,5000 0,84
DLR02201930,1000 0,82
DLR03201930,4000 0,82
DLR04201931,0000 0,80
 
 
DDA
21/05/2018
PosiciónAjusteVar. % 
SOF112018328,5 1,36
SOF052019298,5 1,36
CRN082018162,0 0,00
NOVP08201836,5 0,69
NOVP09201837,5 0,67
 
 

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