Fecha    Seleccione una fecha                          
 
Cierre del día jueves, 17 de agosto de 2017
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240820172.052,000     2.063,0110,54 3 
AY241020172.137,000     2.151,7250,69 20 
AY241220172.147,000     2.162,1020,70   
DICA0820172.798,067     2.812,3300,51   
DLR08201717,351017,400017,380017,470017,4650426.27917,46000,63 840.191-26.844
DLR09201717,665017,714017,694017,780017,7600209.87417,76000,54 649.14221.760
DLR10201718,020018,063018,056018,125018,110092.06118,11000,50 312.2669.396
DLR11201718,333018,380018,370018,420018,415024.84318,41500,45 222.761-1.017
DLR12201718,635018,710018,660018,730018,710018.78818,71000,40 359.750-2.177
DLR01201818,960019,015019,000019,040019,04004.33019,03500,40 114.829441
DLR02201819,245019,200019,200019,300019,260023.44519,26000,08 106.2233.460
DLR03201819,550019,500019,500019,540019,540012.19119,5400-0,05 48.5276.100
DLR04201819,850019,700019,700019,890019,850060.60019,8500  34.56114.280
DLR05201820,095020,095020,020020,115020,115041.02520,11500,10 23.857-1.153
DLR06201820,400020,500020,350020,500020,350011.10120,3500-0,25 14.8485.050
DLR07201820,649020,800020,590020,800020,590010.05020,5900-0,29 16.1353.050
I.MERV09201723.67723.59323.30023.62023.3701.72723.370-1,30 3.703-160
I.MERV12201724.98024.83924.70624.83924.80043424.720-1,04 647-226
LE28-092017980,155980,155980,155980,155980,15520980,155  7510
LE56-092017961,055     961,2100,02 10 
ORO0920171.283,51.289,91.283,61.290,01.290,02901.290,00,51 59136
ORO1120171.288,01.292,51.292,51.292,51.292,5401.294,60,51 117-40
ORO0120181.292,0     1.298,90,53 59 
WTI09201747,0646,6346,6347,2047,203647,200,30 3.5928
WTI11201747,3347,6047,6047,6047,605047,570,51 1.22150
WTI01201847,6047,9047,9047,9047,905047,860,55 68850
ISR112017247,4249,0249,0251,5251,061251,01,46 1.734-20
ISR012018251,0252,2251,8255,7254,738255,31,71 3916
MAI000000135,5     135,5  8 
MAI092017138,0     137,5-0,36   
MAI122017144,0144,0144,0144,0144,04144,0  43 
CRN082017138,9     138,0-0,65 3.073 
CRN112017144,7142,1142,1143,8143,368143,3-0,97 2.79443
CRN042018152,0150,3150,3151,5151,433150,9-0,72 1.597 
SOF000000239,0     242,51,46 222-13
SOJ000000240,0     243,01,25 4 
SOF082017239,0     242,51,46 9 
SOF092017241,5242,8242,8246,4246,425246,42,03 2763
SOF112017245,0246,6246,6250,0250,018250,02,04 1.7234
SOF052018247,2248,1247,9251,0250,5121250,51,34 61763
SOF007D239,0     242,51,46   
SOY082017338,6340,5340,5342,0342,0113342,01,00 184-100
SOY102017340,3342,0341,9343,5343,0212343,00,79 3.538-169
SOY022018346,0348,1348,1348,9348,7200348,70,78 10094
SOY042018348,7     351,40,77 50 
SOY062018351,0     353,70,77   
TRI000000165,5     164,0-0,91   
TRI122017163,9164,4161,0164,4161,024161,2-1,65 52216


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR10201718,25     0,516-9,002.535 
PutDLR11201718,00     0,421-7,381.500 
PutDLR11201718,50     0,644-6,25525 
PutI.MERV09201721.500     28019,1632 
PutWTI09201744,50     0,64-9,0650 
PutWTI09201745,50     0,96-7,7015 
PutWTI09201746,50     1,37-6,5250 
PutISR112017232     1,3-31,94137 
PutISR112017236     2,1-29,39120 
PutISR112017240     3,0-26,95229 
PutISR1120172443,93,93,93,910  17810
PutISR112017248     6,0-22,43191 
PutISR112017252     7,9-20,39125 
PutISR112017256     10,2-18,4910 
PutISR112017260     12,9-16,7420 
PutCRN112017130     2,710,53  
PutCRN112017134     3,89,7415 
PutCRN112017146     9,47,59230 
PutCRN0420181424,34,34,34,34.000  4.0004.000
PutSOY102017316     5,5-12,08690 
PutSOY102017323     7,5-11,03200 
PutSOY102017331     10,4-9,922.100 
PutSOY102017338     13,5-9,041.700 
PutSOY102017345     17,0-8,23  
PutSOY102017353     21,7-7,40  
PutSOY102017367     31,2-6,15  
PutTRI122017144     1,232,85  
PutTRI122017148     1,929,6310 
PutTRI1220171522,22,22,22,210  1010
PutTRI122017156     4,423,904 
PutTRI122017160     6,221,393 
PutTRI122017164     8,319,10  
PutTRI122017168     10,817,0532 
PutTRI122017172     13,615,202 
CallDLR08201717,50     0,13339,04510 
CallDLR08201718,00     0,01453,5180 
CallDLR10201718,00     0,4979,31  
CallDLR10201718,50     0,28610,84  
CallDLR10201719,25     0,10513,062.535 
CallDLR11201719,00     0,3767,071.500 
CallDLR11201719,50     0,2397,73525 
CallI.MERV09201724.000     692-17,615 
CallI.MERV09201724.500     525-19,2230 
CallI.MERV09201725.000     391-20,8910 
CallWTI09201747,50     1,562,0480 
CallWTI09201748,00     1,351,9110 
CallWTI09201749,00     0,981,5820 
CallWTI09201749,50     0,831,3795 
CallWTI09201751,00     0,480,5830 
CallISR112017244     11,323,76  
CallISR1120172488,98,99,09,020  3020
CallISR1120172526,86,86,86,810  1010
CallISR1120172565,15,15,15,110  3410
CallISR1120172603,73,73,73,710  14810
CallISR112017264     2,837,84263 
CallISR112017268     2,040,98108 
CallISR112017272     1,444,19281 
CallISR112017276     0,947,45138 
CallISR112017280     0,650,76115 
CallISR112017284     0,454,1049 
CallISR112017288     0,257,4590 
CallISR012018260     8,226,624 
CallMAI122017160     1,3-2,0328 
CallCRN082017150     0,1-51,15110 
CallCRN082017157     0,0-68,58260 
CallCRN082017161     0,0-76,79332 
CallCRN082017169       70 
CallCRN082017173       100 
CallCRN082017177       40 
CallCRN112017154     3,9-11,83  
CallCRN112017157     3,1-12,57170 
CallCRN112017161     2,3-13,57205 
CallCRN112017169     1,2-15,6260 
CallCRN112017173     0,9-16,67120 
CallCRN112017177     0,6-17,72300 
CallCRN112017181     0,4-18,77200 
CallCRN112017189     0,2-20,8840 
CallSOY102017360     9,39,4482 
CallSOY102017367     7,29,90128 
CallSOY102017375     5,410,40  
CallSOY102017382     4,110,82128 
CallSOY102017389     3,111,21300 
CallSOY102017397     2,211,63352 
CallSOY102017404     1,611,96172 
CallSOY102017412     1,112,31110 
CallSOY102017419     0,812,5930 
CallSOY102017426     0,612,8327 
CallSOY102017434     0,413,08265 
CallSOY102017441     0,313,27600 
CallSOY022018382     7,89,3619 
CallSOY022018389     6,39,79160 
CallSOY022018419     2,311,59160 
CallSOY022018426     1,811,99  
CallTRI122017160     7,3-17,961 
CallTRI122017164     5,5-19,8158 
CallTRI122017168     4,0-21,7110 
CallTRI1220171722,52,52,52,520  3015
CallTRI1220171761,61,61,61,65  78 
CallTRI122017180     1,4-27,6227 
CallTRI122017184     0,9-29,6157 
CallTRI122017188     0,6-31,595 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro992.9701.77353.190-4-120
Indice Soja Rosafé Put103001.01030.30010300
Indice Soja Rosafé Call501.5001.27038.100501.500
Trigo Futuro2472052215.66016480
Trigo Put10300611.83010300
Trigo Call257502667.98015450
MaízFuturo4120511.530  
MaízCall  28840  
Soja Futuro1644.9202.85185.530571.710
Dólar USA A3500 Futuro934.5872.743.09032.346
Dólar USA A3500 Put 4.560 
Dólar USA A3500 Call 5.150 
OroFuturo330767-4
Petróleo Crudo WTIFuturo1365.501108
Petróleo Crudo WTIPut 115 
Petróleo Crudo WTICall 235 
Soja ChicagoFuturo5252.6253.87219.360-175-875
Soja ChicagoPut  4.69023.450  
Soja ChicagoCall  2.53312.665  
Maíz ChicagoFuturo1015057.46437.32043215
Maíz ChicagoPut4.00020.0004.24521.2254.00020.000
Maíz ChicagoCall  2.00710.035  
BONAR 2024Futuro 23 
Discount USD Ley Arg.Futuro   
Indice MERVALFuturo2.1614.350-386
Indice MERVALPut 32 
Indice MERVALCall 45 
LEBAC ROFEXFuturo208510
Total  942.246 34.710 2.796.596 359.015 36.096 23.960
 
Ultimos Ajustes
 
DDF
18/08/2017
PosiciónAjusteVar. % 
DLR08201717,3690 0,52
DLR09201717,6660 0,53
DLR10201718,0010 0,60
DLR11201718,3000 0,62
DLR12201718,6000 0,59
DLR01201818,8800 0,81
DLR02201819,1400 0,62
DLR03201819,4000 0,72
DLR04201819,6800 0,86
DLR05201819,9500 0,82
DLR06201820,1700 0,89
DLR07201820,4100 0,87
 
 
DDA
17/08/2017
PosiciónAjusteVar. % 
ISR112017251,0 1,46
SOF112017250,0 2,04
SOF052018250,5 1,34
SOY102017343,0 0,79
CRN082017138,0 0,65
 
 

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