Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 23 de junio de 2017
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240620171.898,0001.902,4071.902,4071.902,4071.902,407441.902,4070,23 490-44
AY240820171.978,000     1.982,4070,22   
DLR06201716,210016,160016,145016,240016,2400238.34616,24000,19 791.53454.467
DLR07201716,495016,445016,428016,525016,525043.51616,52500,18 720.31111.249
DLR08201716,770016,730016,720016,800016,795043.19116,80300,20 360.7934.016
DLR09201717,040017,040017,040017,070017,070018.87517,07000,18 239.0732.275
DLR10201717,290017,290017,290017,290017,29001.24217,34000,29 144.324 
DLR11201717,550017,500017,500017,580017,58002.09517,58500,20 165.8772.095
DLR12201717,793017,800017,780017,835017,835029.07517,83500,24 156.9771.075
DLR01201818,020017,980017,980018,065018,060055.01718,06000,22 42.898-528
DLR02201818,240018,240018,180018,300018,250030.01618,25000,06 86.001-5.000
DLR03201818,475018,465018,465018,465018,46502.00018,4750  19.149902
DLR04201818,7000     18,7000  21.575 
DLR05201818,900018,950018,950018,950018,950040018,95000,27 20.438400
I.MERV06201720.97920.99020.81521.11620.9771.16220.960-0,09 4.14846
I.MERV09201722.16222.30021.89322.30022.00055222.000-0,73 1.335448
LE28-072017981,220981,225981,220981,225981,22030981,220  2018
LE63-072017 959,600959,600959,600959,60020959,600  2020
LE91-072017 943,670943,670943,670943,67020943,670  2020
ORO0720171.253,31.258,71.258,71.261,51.259,0261.258,20,39 912-6
ORO0920171.254,5     1.260,10,45 86 
WTI07201742,8343,1642,9143,3342,9917542,990,37 10.724-25
WTI09201743,3043,6443,5543,7043,5542043,550,58 4.130-50
WTI11201743,8044,2144,0044,2144,058044,050,57 460-20
ISR072017234,8234,0234,0235,3234,938234,3-0,21 517-10
ISR112017245,0244,5243,5244,5244,030243,2-0,74 75126
ISR012018250,0     248,0-0,80 4 
MAI000000134,0     133,0-0,75   
MAI072017134,0     133,0-0,75 263 
MAI092017 137,7136,8137,7136,84136,4  44
MAI122017144,2     142,5-1,18 39 
CRN062017143,1142,9142,9142,9142,918140,8-1,61  -682
CRN082017145,9144,8144,8144,8144,8600143,9-1,37 761600
CRN112017149,8149,8149,8149,8149,885148,0-1,20 910-85
CRN042018155,8154,7153,3154,7154,6220154,6-0,77 1.051-180
SOF000000229,0     226,0-1,31 305-71
SOJ000000230,0     226,0-1,74   
SOF072017234,5234,5234,0234,5234,084234,0-0,21 520-10
SOJ072017235,5234,8234,8234,8234,812234,8-0,30 20 
SOF092017241,3242,5241,9242,5241,98240,9-0,17 153 
SOF112017245,0245,1243,4245,1243,588243,5-0,61 1.52043
SOF052018240,0239,2238,5239,2239,088239,0-0,42 6743
SOF007D229,0     226,0-1,31   
SOY062017331,9332,0331,4332,1331,52.609332,40,15  -4.307
SOY072017333,6334,4332,8334,4332,82.634332,8-0,24 4.4542.214
SOY082017334,6335,0332,4335,0332,5460335,90,39 511320
SOY102017336,0333,9333,5336,3336,31.334336,50,15 4.480-1.133
SOY022018340,8     340,2-0,18 1 
SOY042018343,2     342,8-0,12 280 
TRI000000162,0     164,01,24   
TRI122017167,4167,6167,0167,6167,033167,0-0,24 16017


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutI.MERV06201720.000     11-30,511.610 
PutI.MERV06201720.500     71-14,711.100 
PutI.MERV06201721.000     255-4,65171 
PutI.MERV06201721.500     597-0,043 
PutI.MERV06201722.000     1.0461,2250 
PutWTI07201745,00     2,79-4,9910 
PutISR072017250     15,73,29  
PutISR1120172323,53,53,73,720  8710
PutISR1120172364,74,74,74,720  311
PutISR1120172406,36,36,36,320  76 
PutISR1120172448,18,18,18,110  7110
PutISR112017248     12,38,0670 
PutISR112017252     14,87,4930 
PutMAI072017126        -15
PutMAI072017130         
PutMAI072017134     1,056,30  
PutCRN062017134         
PutCRN062017138         
PutCRN062017142     1,2106,84 -200
PutCRN1120171301,51,11,51,120    
PutCRN112017134     4,89,43  
PutCRN112017146     9,87,76200 
PutSOY062017323        -5
PutSOY062017331         
PutSOY062017338     5,6-9,48  
PutSOY062017345     12,6-3,82  
PutSOY062017353     20,6-2,37 -12
PutSOY1020173165,15,15,15,150  74050
PutSOY102017323     12,0-2,22200 
PutSOY102017331     15,6-1,96600 
PutSOY102017338     19,1-1,761.000 
PutTRI122017168     8,31,9620 
CallDLR06201716,25     0,195-2,161.000 
CallDLR06201716,50     0,098-7,131.000 
CallI.MERV06201721.0001701001701006  88 
CallI.MERV06201721.500     59-24,7936 
CallI.MERV06201722.000     11-40,395 
CallI.MERV06201722.500     1-56,775 
CallI.MERV06201723.000     0-71,301 
CallISR072017294        -26
CallISR072017298        -17
CallISR072017330        -23
CallISR112017256     4,8-11,944 
CallISR1120172604,04,04,04,04  534
CallISR112017264     2,9-13,5915 
CallISR112017268     2,2-14,4317 
CallISR112017272     1,7-15,29114 
CallISR112017276     1,3-16,1654 
CallISR112017280     0,9-17,0445 
CallISR112017284     0,7-17,9349 
CallISR112017288     0,5-18,8260 
CallISR012018260     7,2-10,104 
CallMAI072017146        -2
CallMAI072017154         
CallMAI072017158        -2
CallMAI122017160     2,0-16,3028 
CallCRN062017154        -1.140
CallCRN062017157        -2.220
CallCRN062017161        -1.820
CallCRN062017165        -1.358
CallCRN062017169        -1.470
CallCRN062017173        -120
CallCRN062017181        -800
CallCRN082017150     5,9-13,98100 
CallCRN0820171572,32,22,32,240  240 
CallCRN0820171611,71,72,01,740  272 
CallCRN082017169     1,6-19,66430 
CallCRN082017173     1,2-20,90100 
CallCRN082017177     0,9-22,1540 
CallCRN112017154     8,3-9,55  
CallCRN112017157     7,2-9,99240 
CallCRN112017161     6,0-10,58200 
CallCRN112017169     4,0-11,7960 
CallCRN112017173     3,3-12,4040 
CallCRN112017177     2,6-13,01300 
CallCRN112017181     2,1-13,62200 
CallCRN112017189     1,3-14,8540 
CallSOY062017367        -652
CallSOY062017375        -38
CallSOY062017382        -30
CallSOY062017389         
CallSOY062017426         
CallSOY062017434        -200
CallSOY062017470        -120
CallSOY102017360     9,50,7982 
CallSOY102017367     7,70,74228 
CallSOY102017375     5,90,66100 
CallSOY102017382     4,70,58128 
CallSOY102017389     3,70,5025 
CallSOY102017397     2,80,38452 
CallSOY102017404     2,10,27172 
CallSOY102017412     1,60,13120 
CallSOY102017426     0,9-0,1560 
CallSOY022018382     11,4-2,1119 
CallTRI122017160     11,6-2,491 
CallTRI122017164     9,3-2,7970 
CallTRI122017168     7,4-3,1210 
CallTRI1220171725,85,85,85,85  10 
CallTRI1220171764,44,44,44,45  67 
CallTRI1220171803,33,33,33,35  55
CallTRI1220171842,42,42,42,45  55


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro682.0401.27238.16016480
Indice Soja Rosafé Put702.10036510.95021630
Indice Soja Rosafé Call412041512.450-62-1.860
Trigo Futuro339901604.80017510
Trigo Put  20600  
Trigo Call206001685.04010300
MaízFuturo41203069.1804120
MaízPut    -15-450
MaízCall  28840-2-60
Soja Futuro2808.4002.58577.5505150
Dólar USA A3500 Futuro463.7732.768.95070.951
Dólar USA A3500 Call 2.000 
OroFuturo26998-6
Petróleo Crudo WTIFuturo67515.314-95
Petróleo Crudo WTIPut 10 
Soja ChicagoFuturo7.03735.1859.72648.630-2.906-14.530
Soja ChicagoPut502502.54012.70033165
Soja ChicagoCall  1.3866.930-1.040-5.200
Maíz ChicagoFuturo9234.6152.72213.610-347-1.735
Maíz ChicagoPut201002001.000-200-1.000
Maíz ChicagoCall804002.26211.310-8.928-44.640
BONAR 2024Futuro44490-44
Indice MERVALFuturo1.7145.483494
Indice MERVALPut 2.934 
Indice MERVALCall6135 
LEBAC ROFEXFuturo706058
Total  474.897 54.920 2.820.529 253.750 57.964- 67.120
 
Ultimos Ajustes
 
DDF
23/06/2017
PosiciónAjusteVar. % 
DLR06201716,2400 0,19
DLR07201716,5250 0,18
DLR08201716,8030 0,20
DLR09201717,0700 0,18
DLR10201717,3400 0,29
DLR11201717,5850 0,20
DLR12201717,8350 0,24
DLR01201818,0600 0,22
DLR02201818,2500 0,06
DLR03201818,4750 0,00
DLR04201818,7000 0,00
DLR05201818,9500 0,27
 
 
DDA
23/06/2017
PosiciónAjusteVar. % 
ISR112017243,2 0,74
SOF072017234,0 0,21
SOF112017243,5 0,61
SOY062017332,4 0,15
SOY102017336,5 0,15
 
 

© 2017 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906