Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 20 de octubre de 2017
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY241020172.143,5002.138,0002.138,0002.138,0002.138,0001002.138,000-0,26 38-100
AY241220172.158,4602.153,0002.153,0002.153,0002.153,0002002.153,000-0,25 16-200
AY240220182.243,2262.238,0002.238,0002.238,0002.238,0001002.238,000-0,23 8-100
TVPP12201714,00013,60013,60013,60013,6001013,600-2,86 17 
DICA1020172.971,244     2.954,362-0,57   
DLR10201717,580017,620017,522017,620017,5450244.63517,5450-0,20 895.602-57.841
DLR11201717,920017,950017,850017,970017,8750165.03117,8750-0,25 712.81616.069
DLR12201718,250018,250018,184018,300018,2000137.81918,2000-0,27 629.83140.902
DLR01201818,610018,650018,555018,650018,575079.78518,5750-0,19 270.923-994
DLR02201818,920018,930018,830018,930018,888047.88118,8850-0,19 150.044196
DLR03201819,240019,240019,130019,240019,189013.92619,1890-0,27 112.5393.281
DLR04201819,500019,550019,450019,550019,515013.06619,51500,08 93.4781.066
DLR05201819,800019,830019,800019,830019,80001.60019,81000,05 138.556-700
DLR06201820,180020,150020,050020,200020,14002.47020,1400-0,20 77.7782.070
DLR07201820,430020,450020,430020,480020,450021.00020,45000,10 25.1904.000
DLR08201820,7150     20,73500,10 9.881 
DLR09201821,0100     21,03000,10 1.200 
I.MERV12201726.94027.20026.95527.44027.4403.62827.4401,86 7.459179
I.MERV03201828.15528.60028.15028.67528.63528328.6351,71 7118
LE35-112017975,130     975,1050,00 385 
LE63-112017955,680955,370955,370955,370955,37010955,370-0,03 13010
LE28-122017979,500979,375979,375979,930979,93020979,9300,04 110 
ORO1120171.291,01.284,01.280,11.284,01.283,01581.283,0-0,62 4.181-129
ORO0120181.294,61.285,91.285,01.285,91.285,0551.285,0-0,74 1675
ORO0320181.298,51.290,01.290,01.290,01.290,0501.290,0-0,66 111 
WTI11201751,7151,3551,3551,9051,908251,940,45 1.522-5
WTI01201851,9551,7051,7052,3352,3314352,330,73 33669
WTI03201852,1552,5052,5052,5052,505052,500,67 30350
NOVP10201731,40     31,430,10 25 
NOVP11201731,60     31,630,10   
NOVP02201835,10     34,75-1,00 254 
NOVP04201836,00     35,75-0,69 102 
ISR112017256,8256,1254,3256,1255,0228255,0-0,70 1.1114
ISR012018261,2260,6259,3260,6259,320259,4-0,69 644
ISR052018267,0     265,9-0,41 133 
TERP11201743,75     43,75  20 
MAI000000138,0     137,0-0,73   
MAI122017145,0     144,5-0,35 43 
CRN112017137,4135,7135,5136,0135,525135,5-1,38 4.185-15
CRN022018142,7141,4141,0141,5141,030141,2-1,05 176-30
CRN042018146,5145,2144,6145,2144,661144,6-1,30 1.644 
CRN062018148,7     147,4-0,87 100 
SOF000000254,0     253,0-0,39 67-2
SOJ000000255,0     254,0-0,39 141
SOF102017254,0     253,0-0,39 2 
SOF112017256,2255,6254,0255,6254,1172254,4-0,70 2.1369
SOF052018265,9264,5264,5265,4265,048265,0-0,34 1.94136
SOF007D254,0     253,0-0,39   
SOY102017362,5361,7360,0361,7360,075359,5-0,83 1.784-55
SOY022018369,9371,5367,8371,5368,095367,3-0,70 75-25
SOY042018373,0374,5369,9374,7369,9330369,9-0,83 833-30
SOY062018376,1374,5374,0374,5374,016374,0-0,56 673-16
SOY072018376,0     374,1-0,51 1 
TRI000000163,0     163,0    
TRI122017164,8164,2164,0164,2164,220164,2-0,36 3775


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR10201717,50     0,1184,9250 
PutDLR10201718,25     0,7054,962.535 
PutDLR11201718,00     0,3505,911.500 
PutDLR11201718,50     0,6904,77525 
PutDLR12201717,50     0,1725,29150 
PutDLR12201717,75     0,2475,0650 
PutDLR01201818,000,1580,1580,1580,1583.000  3.0003.000
PutDLR02201818,250,1920,1920,1920,1922.000  2.0002.000
PutI.MERV12201726.000     578-22,2421 
PutI.MERV12201726.500     754 3 
PutISR112017232       137 
PutISR112017236       160 
PutISR112017240      -85,71299 
PutISR112017244     0,0-51,96204 
PutISR112017248     0,0-9,3996 
PutISR112017252     0,525,3695 
PutISR112017256     2,137,4650 
PutISR112017260     5,232,1640 
PutCRN112017130     1,435,76  
PutCRN112017134     2,929,79  
PutCRN112017138     5,024,48  
PutCRN112017142     7,819,93  
PutCRN112017146     11,116,16200 
PutCRN022018126     0,920,51  
PutCRN022018130     1,618,30  
PutCRN022018138     4,214,36  
PutCRN042018142     5,714,474.000 
PutSOY102017316       690 
PutSOY102017323         
PutSOY102017331     0,0-3,331.500 
PutSOY102017338     0,022,32700 
PutSOY102017345     0,138,48  
PutSOY102017353     1,143,55  
PutSOY102017367     8,430,15  
PutSOY022018316     0,617,34  
PutSOY022018323     1,016,15  
PutSOY042018353     8,511,46140 
PutSOY062018330     3,67,762.000 
PutTRI122017144     0,02,7835 
PutTRI122017148     0,14,7630 
PutTRI122017152     0,35,9634 
PutTRI122017156     0,96,514 
PutTRI1220171601,31,31,31,310  107
PutTRI122017164     3,56,1730 
PutTRI122017168     5,95,5830 
PutTRI122017172     8,84,872 
CallDLR10201717,50     0,163-15,242 
CallDLR10201717,75     0,061-23,82150 
CallDLR10201718,00     0,017-34,75700 
CallDLR10201718,500,0050,0050,0050,00550  200 
CallDLR10201719,25       2.535 
CallDLR11201719,00     0,022-19,011.500 
CallDLR11201719,50     0,004-24,74525 
CallDLR12201718,500,2240,2240,2240,2243  5033
CallDLR01201819,000,3640,3640,3640,3643.000  3.0003.000
CallDLR02201819,250,4580,4580,4580,4582.000  2.0002.000
CallI.MERV12201726.500     1.65520,6940 
CallI.MERV12201727.000     1.38322,284 
CallI.MERV12201728.000     93125,621 
CallI.MERV12201729.000     59929,1220 
CallWTI11201752,001,291,291,291,2920  8220
CallWTI11201753,000,830,830,840,8420  2020
CallWTI11201754,000,510,510,510,5110  2010
CallWTI11201755,000,330,330,330,3310  1010
CallWTI11201756,000,210,210,210,2110  1010
CallISR112017244     11,0-14,07  
CallISR112017248     7,0-20,3860 
CallISR112017252     3,5-32,8820 
CallISR112017256     1,1-52,8882 
CallISR112017260     0,2-74,5096 
CallISR112017264     0,0-89,76145 
CallISR112017268     0,0-97,01168 
CallISR112017272       331 
CallISR112017276       138 
CallISR112017280       115 
CallISR112017284       49 
CallISR112017288       90 
CallISR012018260     7,0-12,624 
CallMAI122017144     3,4-8,954 
CallMAI122017160     0,1-23,4828 
CallCRN112017142     1,3-31,91  
CallCRN112017146     0,6-37,11  
CallCRN112017150     0,3-42,33  
CallCRN112017154     0,1-47,4515 
CallCRN112017157     0,0-51,16170 
CallCRN112017161     0,0-55,89200 
CallCRN112017169     0,0-64,3860 
CallCRN112017173     0,0-69,05120 
CallCRN112017177     0,0-71,43300 
CallCRN112017181      -80,00200 
CallCRN112017189       40 
CallCRN022018165     0,4-23,19  
CallCRN062018157     4,6 100 
CallSOY102017360     3,2-38,1482 
CallSOY102017367     0,9-52,78128 
CallSOY102017375     0,1-69,21  
CallSOY102017382     0,0-80,90138 
CallSOY102017389     0,0-89,25300 
CallSOY102017397      -95,46352 
CallSOY102017404       172 
CallSOY102017412       110 
CallSOY102017419       30 
CallSOY102017426       27 
CallSOY102017434       265 
CallSOY102017441       600 
CallSOY022018360     16,9-9,02  
CallSOY022018367     13,2-9,96  
CallSOY022018375     9,7-11,1030 
CallSOY022018382     7,3-12,1519 
CallSOY022018389     5,3-13,24160 
CallSOY022018419     1,1-18,20160 
CallSOY022018426     0,7-19,40  
CallSOY062018404     7,9-7,77140 
CallSOY062018440     2,3-10,201.000 
CallSOY072018404     9,0-6,54  
CallTRI122017160     6,1-7,395 
CallTRI122017164     3,7-9,5564 
CallTRI1220171682,02,02,02,010  30-10
CallTRI122017172     1,1-15,2140 
CallTRI122017176     0,5-18,6491 
CallTRI122017180     0,2-22,3627 
CallTRI122017184     0,1-26,3157 
CallTRI122017188     0,0-30,425 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro  133665  
Indice Soja Rosafé Futuro2487.4401.17535.2508240
Indice Soja Rosafé Put  1.08132.430  
Indice Soja Rosafé Call  1.29838.940  
Trigo Futuro2060037711.3105150
Trigo Put103001755.2507210
Trigo Call103003199.570-10-300
MaízFuturo  431.290  
MaízCall  32960  
Soja Futuro2206.6004.160124.800441.320
Dólar USA A3500 Futuro727.2133.117.8388.049
Dólar USA A3500 Put5.0009.8105.000
Dólar USA A3500 Call5.05311.1155.003
OroFuturo2634.459-124
Petróleo Crudo WTIFuturo2752.161114
Petróleo Crudo WTICall7014270
Soja ChicagoFuturo5162.5803.36616.830-126-630
Soja ChicagoPut  5.03025.150  
Soja ChicagoCall  3.71318.565  
Maíz ChicagoFuturo1165806.10530.525-45-225
Maíz ChicagoPut  4.20021.000  
Maíz ChicagoCall  1.2056.025  
Cupón PBIFuturo1017 
BONAR 2024Futuro40062-400
Discount USD Ley Arg.Futuro   
Indice MERVALFuturo3.9118.170187
Indice MERVALPut 24 
Indice MERVALCall 65 
LEBAC ROFEXFuturo3062510
Indice TerneroFuturo  2020.000  
Indice NovilloFuturo  381381.000  
Total  743.365 18.400 3.187.301 779.560 17.792 765
 
Ultimos Ajustes
 
DDF
20/10/2017
PosiciónAjusteVar. % 
DLR10201717,5450 0,20
DLR11201717,8750 0,25
DLR12201718,2000 0,27
DLR01201818,5750 0,19
DLR02201818,8850 0,19
DLR03201819,1890 0,27
DLR04201819,5150 0,08
DLR05201819,8100 0,05
DLR06201820,1400 0,20
DLR07201820,4500 0,10
DLR08201820,7350 0,10
DLR09201821,0300 0,10
 
 
DDA
20/10/2017
PosiciónAjusteVar. % 
ISR112017255,0 0,70
SOF112017254,4 0,70
SOF052018265,0 0,34
NOVP02201834,8 1,00
NOVP04201835,8 0,69
 
 

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