Fecha    Seleccione una fecha                          
 
Cierre del día jueves, 23 de marzo de 2017
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240420171.882,593     1.882,428-0,01   
AA170320171.620,8251.615,0001.615,0001.615,0001.615,0002001.612,126-0,54 975200
DLR03201715,699015,730015,650015,730015,6650185.46115,6600-0,25 663.974-41.686
DLR04201715,899015,865015,840015,940015,8650197.83415,8650-0,21 596.661-3.295
DLR05201716,130016,099016,090016,173016,1000105.05116,1000-0,19 353.32134.771
DLR06201716,340016,318016,315016,398016,330054.53016,3300-0,06 297.76016.500
DLR07201716,570016,537016,530016,650016,575081.33016,57500,03 149.39538.774
DLR08201716,810016,730016,730016,895016,805056.62016,8050-0,03 99.31310.105
DLR09201717,050017,030017,000017,050017,05002.64117,0500  84.6431.600
DLR10201717,300017,340017,260017,380017,275027.76117,2750-0,15 43.3058.779
DLR11201717,520017,680017,490017,680017,530077.80717,53000,06 33.83517.665
DLR12201717,720017,720017,700017,755017,750041.75017,75000,17 63.24019.911
DLR01201817,9300     17,96000,17 2.890 
I.MERV03201719.73019.76019.74519.90019.75068119.7550,13 3.12340
I.MERV06201720.63520.85020.76020.85020.78016120.7600,61 43671
ORO0320171.247,7     1.246,0-0,14 593 
ORO0520171.248,01.248,01.247,81.249,41.249,41251.251,80,30 45675
ORO0720171.256,91.256,01.256,01.256,01.256,0401.254,8-0,17 29 
ORO0920171.258,31.258,01.258,01.258,01.258,0401.256,3-0,16 20 
WTI05201748,8648,3448,3448,4948,4124048,41-0,92 3.18050
WTI07201749,4049,1049,1049,1049,105049,06-0,69 41050
WTI09201749,7749,4549,4549,4549,455049,45-0,64 6050
ISR052017242,5239,6239,3239,6239,38239,3-1,32 2.317 
ISR072017249,6247,4247,4247,4247,48247,3-0,92 155-8
ISR112017258,9     257,2-0,66 45 
MAI000000145,0     145,0    
MAI042017145,5     146,50,69 8817
MAI072017142,5141,0140,5141,0140,528140,5-1,40 778 
CRN042017141,2     140,4-0,57 780 
CRN062017144,1143,1143,1143,1143,11143,3-0,56 6.568-1
CRN112017150,3     149,6-0,47 50 
SOF000000243,0     241,0-0,82 7-1
SOJ000000244,0     242,0-0,82   
SOF042017239,8240,1238,3240,1238,317237,3-1,04 445-5
SOF052017241,0241,4238,3241,9238,576238,5-1,04 5.221-30
SOJ052017242,7     239,8-1,20 12 
SOF072017249,0246,5246,4246,5246,45246,4-1,04 317 
SOJ072017249,8     247,0-1,12 4 
SOF112017258,9260,0257,5260,0257,516257,5-0,54 18416
SOF007D243,0     241,0-0,82   
SOY042017367,5365,0365,0365,5365,0450364,4-0,84 6.795 
SOY062017370,5370,1367,6370,5367,6366367,6-0,78 20.10835
SOY102017367,0365,3364,0365,5364,2142364,2-0,76 14.48785
TRI000000152,0     151,0-0,66   


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR03201716,50     0,8404,87600 
PutI.MERV03201719.000     29-29,204 
PutI.MERV03201720.000     384-8,085 
PutISR052017234     2,742,2610 
PutISR052017238     4,336,85120 
PutISR052017242     6,431,9045 
PutISR052017246     9,127,4727 
PutISR052017250     12,123,5634 
PutISR052017254     15,520,19131 
PutISR05201725815,015,015,015,02  106-2
PutISR052017262     22,914,958 
PutISR052017266     26,812,9866 
PutISR052017270     30,711,3924 
PutISR072017250     13,58,38100 
PutMAI042017141        -13
PutMAI042017145        -2
PutMAI042017149     2,5-29,68 -17
PutMAI0720171261,00,71,00,710    
PutCRN042017134     1,111,02  
PutCRN042017142     4,39,062 
PutCRN062017142     6,64,66200 
PutSOY042017367     10,215,4250 
PutSOY102017331     11,75,93600 
PutSOY102017338     14,25,661.000 
CallDLR03201716,000,0200,0010,0200,00120  1.71010
CallDLR03201716,05     0,022-36,08600 
CallDLR03201716,50     0,001-60,00  
CallDLR03201717,00       1.000 
CallDLR03201717,50         
CallI.MERV03201718.500     1.2552,034 
CallI.MERV03201719.000     7801,7541 
CallI.MERV03201719.5004954954954951  3 
CallI.MERV03201720.000     141-6,1160 
CallORO0320171.300,0     0,2-71,157.256 
CallORO0320171.430,0       7.256 
CallISR052017254     0,8-42,7410 
CallISR052017258     0,4-46,9111 
CallISR0520172620,30,10,30,110  20 
CallISR052017266     0,1-54,9541 
CallISR052017270     0,0-58,74107 
CallISR052017274     0,0-62,3612 
CallISR052017278     0,0-65,77142 
CallISR052017282     0,0-68,93156 
CallISR052017286     0,0-71,897 
CallISR052017290     0,0-75,0040 
CallISR052017294     0,0-78,0019 
CallISR052017298      -82,3515 
CallISR072017294     1,2-17,9526 
CallISR072017298     0,9-18,6917 
CallISR072017330     0,1-24,6423 
CallMAI042017153        -3
CallMAI042017157        -7
CallMAI042017165         
CallMAI072017158     0,5-31,222 
CallCRN042017150     0,6-22,19217 
CallCRN042017154     0,2-26,73200 
CallCRN042017157     0,1-30,28320 
CallCRN042017161     0,0-35,12  
CallCRN062017157     2,7-8,802.170 
CallCRN062017161     1,9-9,642.240 
CallCRN062017165     1,3-10,51958 
CallCRN062017169     0,9-11,411.490 
CallCRN062017173     0,6-12,32120 
CallCRN062017181     0,3-14,20800 
CallSOY042017389     1,6-28,41  
CallSOY042017397     0,8-32,33400 
CallSOY042017404     0,4-35,82500 
CallSOY042017412     0,2-39,83412 
CallSOY042017419     0,1-43,33200 
CallSOY042017426     0,0-46,771.000 
CallSOY042017434     0,0-50,611.540 
CallSOY042017441     0,0-53,85280 
CallSOY062017434     1,7-16,39200 
CallSOY062017470     0,3-20,86120 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro164802.51775.510-8-240
Indice Soja Rosafé Put26066119.830-2-60
Indice Soja Rosafé Call1030064619.380  
Trigo Futuro      
MaízFuturo2884086625.98017510
MaízPut10300  -32-960
MaízCall  260-10-300
Soja Futuro1143.4206.190185.700-20-600
Dólar USA A3500 Futuro830.7852.388.337103.124
Dólar USA A3500 Put 600 
Dólar USA A3500 Call203.31010
OroFuturo2051.09875
OroCall 14.512 
Petróleo Crudo WTIFuturo3403.650150
Soja ChicagoFuturo9584.79041.390206.950120600
Soja ChicagoPut  1.6508.250  
Soja ChicagoCall  4.65223.260  
Maíz ChicagoFuturo157.39836.990-1-5
Maíz ChicagoPut  2021.010  
Maíz ChicagoCall  8.51542.575  
BONAR XFuturo200975200
BONAR 2024Futuro   
Indice MERVALFuturo8423.559111
Indice MERVALPut 9 
Indice MERVALCall1108 
Total  833.532 10.195 2.490.847 645.495 103.734- 1.055
 
Ultimos Ajustes
 
DDF
23/03/2017
PosiciónAjusteVar. % 
DLR03201715,6600 0,25
DLR04201715,8650 0,21
DLR05201716,1000 0,19
DLR06201716,3300 0,06
DLR07201716,5750 0,03
DLR08201716,8050 0,03
DLR09201717,0500 0,00
DLR10201717,2750 0,15
DLR11201717,5300 0,06
DLR12201717,7500 0,17
DLR01201817,9600 0,17
 
 
DDA
23/03/2017
PosiciónAjusteVar. % 
ISR052017239,3 1,32
SOF052017238,5 1,04
SOY042017364,4 0,84
SOY062017367,6 0,78
SOY102017364,2 0,76
 
 

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