Fecha    Seleccione una fecha                          
 
Cierre del día miércoles, 24 de agosto de 2016
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AO160820161.492,310     1.491,000-0,09 75 
AY240820161.756,6001.769,0001.769,0001.769,0001.769,000501.760,5000,22 192-50
AY241020161.840,0971.839,5001.839,5001.839,5001.839,500501.833,600-0,35 148-50
AY241220161.872,4161.855,5001.855,5001.855,5001.855,500501.871,700-0,04 100-50
AA170820161.569,0001.563,0001.563,0001.563,0001.563,000501.567,000-0,13 266-50
AA171020161.590,6861.569,5001.569,5001.569,5001.569,5002501.585,500-0,33 300-50
AA171220161.661,0001.649,0001.649,0001.649,0001.649,000501.655,500-0,33 100-50
DICA0820162.483,1602.485,0002.485,0002.485,0002.485,0001002.466,250-0,68 154-100
DICA1020162.579,1002.581,0002.581,0002.581,0002.581,0001002.566,910-0,47 100-100
DLR08201614,925014,955014,920014,965014,925093.00314,9250  600.796-9.227
DLR09201615,258015,300015,240015,305015,254064.05515,2550-0,02 567.444-14.085
DLR10201615,571015,610015,555015,610015,565033.67315,5640-0,05 344.4624.786
DLR11201615,860015,900015,830015,920015,830010.79415,8350-0,16 205.7062.119
DLR12201616,145016,180016,100016,200016,115029.22616,1100-0,22 309.16613.476
DLR01201716,431016,450016,360016,460016,360024.29816,3600-0,43 151.564-13.466
DLR02201716,685016,690016,610016,730016,610018.59016,6150-0,42 177.649-4.080
DLR03201716,970016,970016,900016,970016,900011.16016,9000-0,41 80.9399.900
DLR04201717,220017,150017,150017,150017,15003.00017,1500-0,41 56.2602.828
DLR05201717,4800     17,4100-0,40 53.434 
I.MERV09201616.220,00016.304,00016.230,00016.322,00016.231,00049916.231,0000,07 1.613-42
I.MERV12201617.374,00017.374,00017.325,00017.374,00017.325,00010117.325,000-0,28 78 
ORO0920161.338,201.329,701.325,801.330,001.325,801341.325,80-0,93 7.145-28
ORO1120161.345,101.335,001.331,001.335,001.331,00701.331,00-1,05 3.28020
ORO0120171.348,80     1.333,40-1,14 313 
ORO0320171.353,40     1.336,30-1,26   
WTI09201647,9847,4546,5547,4546,9025046,79-2,48 3.00033
WTI11201649,3348,8048,0048,8048,1516648,15-2,39 1.806-90
WTI01201750,5249,5049,5049,5049,5010049,50-2,02 10-95
ISR112016288,0287,1284,0287,1284,353284,3-1,29 938-9
ISR052017259,7259,0256,0259,5257,035257,0-1,04 71-22
ISR072017267,5     265,0-0,94   
MAI000000158,0     153,0-3,17 2-3
MAI122016162,0160,0159,0160,0159,06159,0-1,85 86
MAI042017147,0     146,0-0,68 7 
CRN082016129,2128,7128,7128,7128,7100128,7-0,39 3.654-100
CRN112016133,9133,0133,0133,0133,08133,0-0,67 3.041 
CRN022017137,0     136,2-0,58   
CRN042017139,9     139,2-0,50 460 
SOF000000282,0     280,0-0,71 2562
SOJ000000283,0     282,0-0,35   
SOF082016282,0     280,0-0,71  -25
SOF092016285,5     282,5-1,05 155 
SOF112016288,0287,5284,0287,5284,034284,0-1,39 1.0385
SOJ112016289,0286,0286,0286,0286,04285,4-1,25 20 
SOF012017291,2     286,7-1,55 22 
SOF052017260,3259,0255,8259,0257,845257,3-1,15 1.6291
SOF007D282,0     280,0-0,71   
SOY102016372,5370,8367,1370,8369,4137369,4-0,83 6.58445
SOY022017371,4     368,3-0,84 150 
SOY042017369,3364,5364,5367,1366,0464366,0-0,89 1.401-464
SOY062017369,7     366,7-0,81 200 
TRI000000157,0     151,0-3,82 4-2


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutISR112016214     0,075,00  
PutISR112016216     0,071,43  
PutISR112016232     0,057,6610 
PutISR112016240     0,151,5633 
PutISR112016244     0,148,564 
PutISR112016248     0,345,6121 
PutISR112016252     0,442,7333 
PutISR112016256     0,739,9220 
PutISR112016264     1,734,557 
PutISR112016268     2,532,0220 
PutISR112016272     3,529,6030 
PutISR112016276     4,827,2914 
PutISR112016280     6,425,11137 
PutISR112016284     8,223,0533 
PutISR112016288     10,421,1344 
PutISR112016292     12,919,33105 
PutISR112016300     18,616,1567 
PutISR112016304     21,814,75  
PutISR112016308     25,213,4822 
PutISR112016312     28,712,32  
PutISR052017250     10,010,6934 
PutMAI122016152     4,225,197 
PutMAI122016156     5,822,757 
PutMAI122016160     7,820,529 
PutCRN082016134     5,54,4520 
PutCRN082016142     13,33,84  
PutCRN112016122     2,57,1160 
PutCRN112016126     3,76,58450 
PutSOY102016316     1,013,98150 
PutSOY102016323     1,513,42  
PutSOY1020163452,42,42,42,41.200  800200
PutSOY102016353     7,910,681.800 
PutSOY1020163607,16,77,16,71.450  2.5501.450
PutSOY102016375     18,18,641.000 
PutSOY102016382     22,38,03  
PutSOY102016404     38,66,30  
PutSOY022017316     4,29,50200 
CallDLR01201717,00     0,536-5,11170 
CallORO0320171.300,0     116,0-8,367.256 
CallORO0320171.430,0     62,1-10,387.256 
CallISR112016240     44,3-7,71  
CallISR112016242     42,3-8,04  
CallISR112016248     36,4-9,0010 
CallISR112016260     25,3-11,7798 
CallISR112016268     18,7-14,1420 
CallISR112016272     15,8-15,48  
CallISR112016280     10,7-18,434 
CallISR112016284     8,5-20,034 
CallISR112016288     6,7-21,70  
CallISR112016292     5,2-23,4320 
CallISR1120162964,24,24,24,220  8020
CallISR1120163003,13,13,13,120  10720
CallISR112016304     2,2-28,8540 
CallISR1120163081,61,61,61,650  13350
CallISR112016312     1,1-32,5665 
CallISR112016316     0,8-34,4217 
CallISR112016320     0,5-36,2820 
CallISR112016324     0,4-38,1285 
CallISR112016328     0,2-39,9535 
CallISR112016332     0,2-41,7622 
CallISR112016336     0,1-43,5425 
CallISR112016340     0,1-45,2920 
CallISR112016344     0,0-47,0228 
CallISR112016348     0,0-48,7122 
CallISR112016352     0,0-50,3740 
CallISR052017282     5,7-12,4117 
CallISR072017330     1,7-13,3123 
CallCRN082016157         
CallCRN082016165         
CallCRN082016177       400 
CallCRN082016181       700 
CallCRN112016142     3,4-9,23  
CallCRN112016157     0,9-13,00  
CallCRN112016161     0,6-14,07400 
CallCRN112016169     0,2-16,24500 
CallCRN112016173     0,1-17,3560 
CallCRN112016181     0,1-19,5880 
CallCRN112016185     0,0-20,671.400 
CallCRN112016189     0,0-21,78  
CallCRN112016193     0,0-22,90200 
CallCRN112016197     0,0-24,0160 
CallCRN112016217       100 
CallCRN0220171543,63,63,63,660  12060
CallSOY102016345     29,8-7,821.400 
CallSOY102016353     24,2-8,75  
CallSOY102016360     19,9-9,632.600 
CallSOY102016367     16,2-10,571.200 
CallSOY102016375     12,5-11,714.360 
CallSOY102016382     9,8-12,77600 
CallSOY1020163893,03,03,63,62.040  11.6401.840
CallSOY102016397     5,5-15,171.200 
CallSOY102016404     4,1-16,3610.300 
CallSOY102016412     2,9-17,745.100 
CallSOY102016419     2,1-18,981.600 
CallSOY102016426     1,5-20,25200 
CallSOY102016441     0,7-23,006.890 
CallSOY102016448     0,5-24,30  
CallSOY102016456     0,3-25,808.054 
CallSOY102016470     0,1-28,411.018 
CallSOY102016478     0,1-29,914.270 
CallSOY102016485     0,1-31,21400 
CallSOY102016500     0,0-33,957.449 
CallSOY102016507     0,0-35,26  
CallSOY102016514     0,0-36,53200 
CallSOY022017389     13,9-8,58  


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro882.6401.00930.270-31-930
Indice Soja Rosafé Put  63419.020  
Indice Soja Rosafé Call902.70093528.050902.700
Trigo Futuro  4120-2-60
MaízFuturo618017510390
MaízPut  23690  
Soja Futuro832.4903.12093.600-17-510
Dólar USA A3500 Futuro287.7992.547.420-7.749
Dólar USA A3500 Call 170 
OroFuturo20410.738-8
OroCall 14.512 
Petróleo Crudo WTIFuturo5164.816-152
Soja ChicagoFuturo6013.0058.33541.675-419-2.095
Soja ChicagoPut2.65013.2506.50032.5001.6508.250
Soja ChicagoCall2.04010.20068.481342.4051.8409.200
Maíz ChicagoFuturo1085407.15535.775-100-500
Maíz ChicagoPut  5302.650  
Maíz ChicagoCall603003.92019.60060300
BONAR XFuturo350666-150
BONAR 2024Futuro150440-150
Discount USD Ley Arg.Futuro200254-200
BONAD 2016Futuro 75 
Indice MERVALFuturo6001.691-42
Total  295.545 35.305 2.681.445 646.865- 5.377 16.445
 
Ultimos Ajustes
 
DDF
24/08/2016
PosiciónAjusteVar. % 
DLR08201614,9250 0,00
DLR09201615,2550 0,02
DLR10201615,5640 0,05
DLR11201615,8350 0,16
DLR12201616,1100 0,22
DLR01201716,3600 0,43
DLR02201716,6150 0,42
DLR03201716,9000 0,41
DLR04201717,1500 0,41
DLR05201717,4100 0,40
 
 
DDA
24/08/2016
PosiciónAjusteVar. % 
ISR112016284,3 1,29
SOF112016284,0 1,39
SOF052017257,3 1,15
SOY102016369,4 0,83
CRN082016128,7 0,39
 
 

© 2016 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906