Sitio Web Rofex
 Fecha    Seleccione una fecha                          
 
Cierre del día jueves, 31 de julio de 2014
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
RO150720141.004,000     982,000-2,19  -67
RO150820141.027,0001.007,5431.007,5431.019,7211.019,72141.012,236-1,44 538-1
RO151020141.044,000     1.029,000-1,44 264 
RO151120141.065,000     1.052,000-1,22 139 
AA170820141.002,508972,973972,973979,000977,00011973,973-2,85 153 
AA171020141.015,276988,520988,520988,520988,52010988,520-2,64 18910
AA171120141.039,478     1.012,500-2,60 29 
TVPP1220149,4758,9738,9739,1109,110509,100-3,96 3.63625
TVPP05201510,309     9,711-5,80 100 
DLR0720148,20508,20608,20608,21308,210063.1038,21020,06  -645.658
DLR0820148,39708,39608,39508,43008,4140120.1058,41400,20 497.57926.960
DLR0920148,60808,60108,60108,64208,629042.6458,62900,24 331.7407.234
DLR1020148,82008,86508,80808,88008,846041.0108,84600,30 401.3509.542
DLR1120149,02009,04509,04509,07609,050034.8209,05000,33 336.452998
DLR1220149,25909,28509,27009,28509,273060.6059,27300,15 539.699-4.860
DLR0120159,47509,49009,48109,50009,493058.0009,49300,19 537.10016.867
DLR0220159,72309,79909,72009,79909,735027.8009,73500,12 101.2841.000
DLR0320159,995010,100010,000010,100010,00001.25010,00000,05 92.345250
DLR04201510,268010,310010,310010,315010,31502.00010,32000,51 11.0872.000
DLR05201510,520010,570010,570010,570010,570020010,57000,48 5.686200
DLR06201510,770010,920010,920010,920010,920060010,82000,46 8.532-600
DLR07201510,9810     11,03000,45 220 
DLR08201511,3160     11,36500,43 650 
DLR09201511,7230     11,77200,42 890 
ECU07201410,9770     10,98440,07  -300
ECU08201411,2020     11,20500,03 50 
ORO1120141.298,101.289,001.289,001.289,001.289,00101.284,40-1,06 480 
ORO0520151.300,001.292,001.290,601.292,001.290,7071.286,60-1,03 1277
WTI082014100,5199,4598,3299,4598,5045598,41-2,09 200-400
WTI11201497,7897,0097,0097,0097,001096,45-1,36 8210
ISR092014300,5     300,0-0,17 5 
ISR112014297,0296,7296,7298,0298,0153298,00,34 1.843-120
ISR012015301,0     299,5-0,50   
ISR052015269,0269,2269,0269,8269,521269,50,19 12012
MAI000000134,0     134,0  160 
MAI082014134,0     134,0  27 
MAI092014137,0     137,50,37 9 
MAI122014140,0     139,5-0,36 35 
CRN082014143,4     141,4-1,40 746 
CRN112014147,3     145,3-1,36 1.460 
CRN022015151,8     150,1-1,12 230 
CRN042015155,0     153,3-1,10 40 
SOF000000301,0     299,0-0,66 956-84
SOJ000000302,0     300,0-0,66 3 
SOF082014301,0300,0299,0300,0299,022299,0-0,66 4673
SOF092014301,4299,6299,6300,7300,652300,6-0,27 57731
SOF112014298,0298,5298,5299,0299,049299,00,34 2.284-25
SOJ112014299,0298,9298,9298,9298,98299,0  17 
SOF012015301,5300,0300,0300,0300,08300,0-0,50 4 
SOF052015269,0268,4268,4268,4268,48269,30,11 410 
SOY082014406,0     404,6-0,35 560 
SOY102014399,5398,2398,2400,4400,0152398,0-0,38 4.699-52
SOY122014401,2     401,2  230 
SOY042015406,4408,0408,0408,4408,412406,50,03 53212
TRI000000197,0     195,0-1,02 52-1
TRI122014171,0     171,0  46 


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutISR112014270     0,7-12,9520 
PutISR112014274     1,1-11,792 
PutISR112014278     1,6-10,7110 
PutISR112014282     2,4-9,7119 
PutISR112014298     8,1-6,42150 
PutISR112014302     10,3-5,7827 
PutISR112014310     15,6-4,674 
PutISR112014314     18,6-4,2012 
PutISR112014326     28,8-3,1036 
PutISR012015286     6,86,2217 
PutISR052015254     6,3-2,6810 
PutISR052015258     7,7-2,5030 
PutISR052015262     9,3-2,3320 
PutISR052015266     11,1-2,1720 
PutCRN112014165     21,87,486 
PutCRN112014169     25,26,85200 
PutCRN112014177     32,35,77400 
PutCRN112014185     39,94,90  
PutSOY102014360     3,44,46204 
PutSOY102014367     4,84,35200 
PutSOY102014375     7,04,1960 
PutSOY102014382     9,34,0460 
PutSOY102014389     12,03,87470 
PutSOY102014397     15,83,6660 
PutSOY102014404     19,63,48178 
CallDLR0720147,25     0,9600,55 -259
CallDLR0720148,20     0,010-81,12 -259
CallDLR0820148,00     0,5041,6386 
CallDLR0820148,26     0,3371,3637 
CallDLR0820148,70     0,1440,22185 
CallDLR0820149,04     0,065-1,3586 
CallDLR0820149,33     0,029-3,1837 
CallDLR0820149,83     0,006-7,30185 
CallDLR0920148,09     0,6761,7938 
CallDLR0920148,35     0,5141,82204 
CallDLR0920149,15     0,1811,5438 
CallDLR0920149,44     0,1151,26204 
CallDLR1020148,37     0,7381,88118 
CallDLR1020149,46     0,2732,01118 
CallDLR1120148,29     0,9661,92172 
CallDLR1120149,37     0,4402,23172 
CallDLR1220148,47     1,0440,72171 
CallDLR1220149,57     0,5220,68171 
CallISR112014294     10,25,297 
CallISR112014298     8,15,65  
CallISR112014302     6,46,0121 
CallISR112014306     4,96,353 
CallISR112014310     3,76,6859 
CallISR112014314     2,76,99153 
CallISR112014318     2,07,2727 
CallISR112014322     1,47,5340 
CallISR112014326     1,07,7610 
CallISR112014330     0,77,9622 
CallISR112014334     0,48,1321 
CallISR112014338     0,38,2710 
CallISR112014342     0,28,3720 
CallISR112014346     0,18,4327 
CallISR052015298     3,92,2026 
CallISR052015302     3,22,2534 
CallISR052015310     2,12,3317 
CallCRN112014157       100 
CallCRN112014193     0,2-25,78346 
CallCRN112014197     0,1-26,90200 
CallCRN112014201     0,1-28,02210 
CallCRN112014205     0,1-29,11600 
CallCRN112014213     0,0-31,26189 
CallCRN112014217     0,0-32,33200 
CallCRN112014236     0,0-37,203.380 
CallCRN112014248     0,0-39,2940 
CallSOY102014419     8,3-6,944 
CallSOY102014426     6,5-7,5480 
CallSOY102014434     4,8-8,2490 
CallSOY102014441     3,6-8,89701 
CallSOY102014456     1,9-10,3420 
CallSOY102014478     0,7-12,611.810 
CallSOY102014485     0,5-13,376 
CallSOY102014492     0,3-14,13200 
CallSOY102014500     0,2-15,02320 
CallSOY102014514     0,1-16,60780 
CallSOY102014518     0,1-17,0520 
CallSOY102014522     0,1-17,5080 
CallSOY102014529     0,0-18,31200 
CallSOY102014536     0,0-19,101.294 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro1745.2201.96859.040-108-3.240
Indice Soja Rosafé Put  37711.310  
Indice Soja Rosafé Call  49714.910  
Trigo Futuro  982.940-1-30
MaízFuturo  2316.930  
Soja Futuro1474.4104.718141.540-75-2.250
Dólar USA A3500 Futuro452.1382.864.614-586.067
Dólar USA A3500 Call 2.022-518
Euro EU Futuro 50-300
OroFuturo176077
Petróleo Crudo WTIFuturo465282-390
Soja ChicagoFuturo1648206.02130.105-40-200
Soja ChicagoPut  1.2326.160  
Soja ChicagoCall  5.58527.925  
Maíz ChicagoFuturo  2.47612.380  
Maíz ChicagoPut  6063.030  
Maíz ChicagoCall  5.26526.325  
Cupón PBIFuturo503.73625
BODEN 15Futuro4941-68
BONAR XFuturo2137110
Total  453.180 10.450 2.901.697 342.595- 587.525- 5.720
 
Ultimos Ajustes
 
DDF
31/07/2014
PosiciónAjusteVar. % 
DLR0720148,2102 0,06
DLR0820148,4140 0,20
DLR0920148,6290 0,24
DLR1020148,8460 0,30
DLR1120149,0500 0,33
DLR1220149,2730 0,15
DLR0120159,4930 0,19
DLR0220159,7350 0,12
DLR03201510,0000 0,05
DLR04201510,3200 0,51
DLR05201510,5700 0,48
DLR06201510,8200 0,46
DLR07201511,0300 0,45
DLR08201511,3650 0,43
DLR09201511,7720 0,42
 
 
DDA
31/07/2014
PosiciónAjusteVar. % 
ISR112014298,0 0,34
SOF082014299,0 0,66
SOF092014300,6 0,27
SOF112014299,0 0,34
SOY102014398,0 0,38
 
 

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