Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 30 de septiembre de 2016
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY241020161.867,810     1.861,500-0,34 79 
AY241220161.890,603     1.884,293-0,33 559 
AY240220171.974,963     1.968,653-0,32   
AA171020161.596,5301.594,0001.585,0001.594,0001.585,0003001.585,000-0,72 194 
AA171220161.663,807     1.654,240-0,58 100 
AA170220171.725,363     1.715,500-0,57 130 
DICA1020162.578,683     2.562,270-0,64   
DICA1220162.613,440     2.597,027-0,63   
DLR09201615,368015,300015,210015,349015,2600168.35515,2633-0,68  -420.621
DLR10201615,625015,500015,491015,555015,4950365.12515,4950-0,83 613.06221.779
DLR11201615,890015,760015,700015,815015,7460101.79115,7460-0,91 402.12149.932
DLR12201616,139016,060015,990016,085016,0000105.86516,0000-0,86 410.3693.814
DLR01201716,400016,450016,210016,450016,230069.17816,2300-1,04 206.88812.568
DLR02201716,570016,560016,390016,560016,400084.48116,4000-1,03 170.726-8.601
DLR03201716,835016,770016,600016,770016,61008.63016,6100-1,34 77.3905.903
DLR04201717,040016,911016,810016,960016,860032.24016,8300-1,23 76.959-1.185
DLR05201717,280017,100017,030017,150017,030010.06417,0300-1,45 61.6412.014
DLR06201717,505017,320017,200017,320017,20004.00017,2000-1,74 45.0551.000
DLR07201717,750017,450017,350017,450017,35001.60017,3880-2,04 27.826 
DLR08201717,920017,960017,620017,960017,62006.50017,6200-1,67 60.7304.500
I.MERV09201616.714,00016.700,00016.692,00016.724,00016.708,00069416.719,0000,03  -1.042
I.MERV12201617.775,00017.775,00017.660,00018.000,00017.780,00032817.780,0000,03 30415
ORO1120161.328,701.327,101.320,001.328,001.320,002821.321,60-0,53 3.80845
ORO0120171.335,101.338,601.331,401.338,601.331,40531.330,50-0,35 590-25
ORO0320171.340,90     1.334,90-0,45   
WTI11201648,2748,5948,3148,7748,4031248,410,29 2.229-126
WTI01201749,6550,0050,0050,0050,002549,930,56 180-25
WTI03201750,68     50,740,12 4 
ISR112016263,4263,0263,0264,5264,526264,50,42 1.72617
ISR012017 269,0269,0269,0269,02269,0    
ISR052017251,4251,4251,4252,0252,010252,50,44 16410
ISR072017259,4     260,50,42   
MAI000000156,0     157,00,64 1 
MAI122016161,0     163,01,24 24 
MAI042017145,0     145,50,35 17 
CRN112016129,2127,7127,7131,6131,657131,82,01 4.793-33
CRN022017134,0136,3136,0136,3136,028136,51,87 19828
CRN042017136,5     139,21,98 498 
CRN062017139,5     141,81,65 60 
SOF000000253,0     256,01,19 72-5
SOJ000000254,0     257,01,18   
SOF112016264,2263,5263,5265,2265,082265,00,30 1.653-54
SOJ112016265,1     266,00,34 20 
SOF012017269,1270,0270,0270,0270,02270,00,33 492
SOF052017252,0252,0252,0253,5253,582253,50,60 1.89549
SOF007D253,0     256,01,19   
SOY102016349,4349,7348,3351,6350,4472350,40,29 4.785-75
SOY022017354,0354,2354,2354,7354,720354,70,20 50 
SOY042017356,4355,0355,0355,0355,040357,50,31 1.104-40
SOY062017358,6360,6357,5360,6359,2133359,20,17 2.30578
TRI000000136,0     138,01,47 4 


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR09201615,00        -150
PutDLR09201615,20        -400
PutDLR10201615,40     0,30317,61200 
PutISR112016214         
PutISR112016216         
PutISR112016232     0,072,0110 
PutISR112016240     0,134,0533 
PutISR112016244     0,222,084 
PutISR112016248     0,513,2321 
PutISR112016252     1,06,7833 
PutISR112016256     1,82,1720 
PutISR112016260     3,1-0,9981 
PutISR112016264     4,8-3,03  
PutISR112016268     7,0-4,2295 
PutISR112016272     9,7-4,7880 
PutISR112016276     12,8-4,8920 
PutISR112016280     16,2-4,7340 
PutISR112016284     19,9-4,4213 
PutISR112016288     23,7-4,0340 
PutISR112016292     27,6-3,6560 
PutISR112016300     35,5-3,0127 
PutISR112016304     39,5-2,71  
PutISR112016308     43,5-2,4720 
PutISR112016312     47,5-2,26  
PutISR0120172605,55,55,55,57  77
PutISR052017250     10,8-4,6734 
PutISR072017250     11,911,6973 
PutMAI122016152     2,2-20,087 
PutMAI122016156     3,4-17,867 
PutMAI122016160     5,0-15,849 
PutCRN112016122     1,4-24,6780 
PutCRN112016126     2,5-22,56450 
PutSOY102016316     0,1-30,83150 
PutSOY102016323     0,3-25,22  
PutSOY1020163382,62,62,62,6300  300300
PutSOY102016345     4,4-11,82500 
PutSOY102016353     8,2-8,671.800 
PutSOY102016360     12,7-6,596.200 
PutSOY102016375     25,2-3,81  
PutSOY102016382     31,8-3,06  
PutSOY102016404     53,6-1,83  
PutSOY022017316     4,3-3,84200 
CallDLR09201615,40        -100
CallDLR10201615,60     0,301-18,99100 
CallDLR10201615,80     0,223-21,07100 
CallDLR01201717,00     0,410-13,25170 
CallORO0320171.300,0     106,5-3,537.256 
CallORO0320171.430,0     53,0-4,667.256 
CallISR112016240     24,64,80  
CallISR112016242     22,65,27  
CallISR112016248     17,07,3210 
CallISR112016260     7,616,4498 
CallISR112016264     5,321,8460 
CallISR112016268     3,528,9020 
CallISR112016272     2,237,98  
CallISR112016276     1,349,5245 
CallISR112016280     0,764,056 
CallISR112016284     0,482,234 
CallISR112016288     0,2104,9520 
CallISR112016292     0,1133,3240 
CallISR112016296     0,0168,75100 
CallISR112016300     0,0213,51127 
CallISR112016304     0,0268,5640 
CallISR112016308     0,0344,26133 
CallISR112016312     0,0438,8965 
CallISR112016316     0,0560,0017 
CallISR112016320     0,0900,0020 
CallISR112016324       85 
CallISR112016328       35 
CallISR112016332       22 
CallISR112016336       25 
CallISR112016340       20 
CallISR112016344       28 
CallISR112016348       22 
CallISR112016352       40 
CallISR052017282     3,85,6717 
CallISR052017298     1,76,4015 
CallISR072017298     5,365,3417 
CallISR072017330     1,674,1923 
CallCRN112016142     1,661,22  
CallCRN112016157     0,2113,50  
CallCRN112016161     0,1132,00400 
CallCRN112016169     0,0176,10500 
CallCRN112016173     0,0202,2560 
CallCRN112016181     0,0262,5080 
CallCRN112016185     0,0300,001.400 
CallCRN112016189     0,0383,33  
CallCRN112016193     0,0450,00200 
CallCRN112016197       60 
CallCRN112016217       100 
CallCRN022017142     5,712,30285 
CallCRN0220171502,42,42,42,4200  700200
CallCRN022017154     2,511,45120 
CallSOY102016345     9,84,361.400 
CallSOY102016353     5,64,05  
CallSOY102016360     3,13,273.808 
CallSOY102016367     1,61,93600 
CallSOY102016375     0,7-0,3110.210 
CallSOY102016382     0,3-2,902.600 
CallSOY102016389     0,1-6,049.140 
CallSOY102016397     0,0-10,231.200 
CallSOY102016404     0,0-14,3810.300 
CallSOY102016412     0,0-19,565.100 
CallSOY102016419     0,0-23,291.600 
CallSOY102016426     0,0-27,78200 
CallSOY102016441       6.890 
CallSOY102016448         
CallSOY102016456       8.054 
CallSOY102016470       1.018 
CallSOY102016478       4.270 
CallSOY102016485       400 
CallSOY102016500       7.449 
CallSOY102016507         
CallSOY102016514       200 
CallSOY022017389     6,61,67  
CallSOY022017404     4,01,6512 
CallSOY022017412     3,01,6212 
CallSOY022017419     2,31,5823 
CallSOY042017389     10,12,80100 
CallSOY042017426     3,63,17100 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro381.1401.89056.70027810
Indice Soja Rosafé Put721071121.3307210
Indice Soja Rosafé Call  1.15434.620  
Trigo Futuro  4120  
MaízFuturo  421.260  
MaízPut  23690  
Soja Futuro1664.9803.689110.670-8-240
Dólar USA A3500 Futuro957.8292.152.767-328.897
Dólar USA A3500 Put 200-550
Dólar USA A3500 Call 370-100
OroFuturo3354.39820
OroCall 14.512 
Petróleo Crudo WTIFuturo3372.413-151
Soja ChicagoFuturo6653.3258.24441.220-37-185
Soja ChicagoPut3001.5009.15045.7503001.500
Soja ChicagoCall  74.686373.430  
Maíz ChicagoFuturo854255.54927.745-5-25
Maíz ChicagoPut  5302.650  
Maíz ChicagoCall2001.0003.80519.0252001.000
BONAR XFuturo300424 
BONAR 2024Futuro 638 
Discount USD Ley Arg.Futuro   
Indice MERVALFuturo1.022304-1.027
Total  961.284 12.580 2.285.503 735.210- 330.221 3.070
 
Ultimos Ajustes
 
DDF
30/09/2016
PosiciónAjusteVar. % 
DLR09201615,2633 0,68
DLR10201615,4950 0,83
DLR11201615,7460 0,91
DLR12201616,0000 0,86
DLR01201716,2300 1,04
DLR02201716,4000 1,03
DLR03201716,6100 1,34
DLR04201716,8300 1,23
DLR05201717,0300 1,45
DLR06201717,2000 1,74
DLR07201717,3880 2,04
DLR08201717,6200 1,67
DLR08201717,6200 1,67
 
 
DDA
30/09/2016
PosiciónAjusteVar. % 
ISR112016264,5 0,42
SOF112016265,0 0,30
SOF052017253,5 0,60
SOY102016350,4 0,29
CRN112016131,8 2,01
 
 

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