Sitio Web Rofex
           
        
           
            

  Series históricas desde 30/07/2014 hasta 31/07/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
30/07/2014ISR092014 Futuro      300,55 
30/07/2014ISR112014 Futuro 300,0297,0300,4297,016297,01.963 
30/07/2014ISR052015 Futuro 271,6269,0271,6269,019269,0108 
30/07/2014TRI000000 Futuro      197,053 
30/07/2014TRI122014 Futuro      171,046 
30/07/2014MAI000000 Futuro      134,0160 
30/07/2014MAI082014 Futuro      134,027 
30/07/2014MAI092014 Futuro      137,09 
30/07/2014MAI122014 Futuro      140,035 
30/07/2014SOJ000000 Futuro      302,03 
30/07/2014SOF000000 Futuro      301,01.040 
30/07/2014SOF082014 Futuro 301,5300,5301,5301,010301,0464 
30/07/2014SOF092014 Futuro 303,1301,4303,1301,426301,4546 
30/07/2014SOF112014 Futuro 301,6298,0301,6298,075298,02.309 
30/07/2014SOJ112014 Futuro 301,5301,5301,5301,58299,017 
30/07/2014SOF012015 Futuro 303,4303,4303,4303,48301,54 
30/07/2014SOF052015 Futuro 271,5270,6271,5270,618269,0410 
30/07/2014SOY082014 Futuro      406,0560 
30/07/2014SOY102014 Futuro 402,7397,4403,0399,5255399,54.751 
30/07/2014SOY122014 Futuro      401,2230 
30/07/2014SOY042015 Futuro      406,4520 
30/07/2014CRN082014 Futuro      143,4746 
30/07/2014CRN112014 Futuro      147,31.460 
30/07/2014CRN022015 Futuro      151,8230 
30/07/2014CRN042015 Futuro      155,040 
30/07/2014DLR072014 Futuro 8,20008,20008,20508,2050881018,2050645.658 
30/07/2014DLR082014 Futuro 8,39008,38008,40008,3970634578,3970470.619 
30/07/2014DLR092014 Futuro 8,60508,59108,61008,6080305008,6080324.506 
30/07/2014DLR102014 Futuro 8,79308,79308,84008,8200345108,8200391.808 
30/07/2014DLR112014 Futuro 9,03509,02009,03509,020075009,0200335.454 
30/07/2014DLR122014 Futuro 9,26009,25809,26009,259040159,2590544.559 
30/07/2014DLR012015 Futuro 9,48009,46509,48509,4700260609,4750520.233 
30/07/2014DLR022015 Futuro 9,72509,72209,72509,723063309,7230100.284 
30/07/2014DLR032015 Futuro 9,99509,99509,99509,995070009,995092.095 
30/07/2014DLR042015 Futuro 10,270010,268010,270010,2680300010,26809.087 
30/07/2014DLR052015 Futuro      10,52005.486 
30/07/2014DLR062015 Futuro 10,780010,770010,780010,7700100010,77009.132 
30/07/2014DLR072015 Futuro      10,9810220 
30/07/2014DLR082015 Futuro      11,3160650 
30/07/2014DLR092015 Futuro      11,7230890 
30/07/2014ECU072014 Futuro      10,9770300 
30/07/2014ECU082014 Futuro      11,202050 
30/07/2014ORO112014 Futuro      1.298,10480 
30/07/2014ORO052015 Futuro 1.298,201.298,201.298,301.298,3061.300,00120 
30/07/2014WTI082014 Futuro      100,51600 
30/07/2014WTI112014 Futuro 98,3398,3398,3398,331097,7872 
30/07/2014TVPP122014 Futuro 9,3669,3669,4789,4781259,4753.611 
30/07/2014TVPP052015 Futuro 10,28510,28510,29610,2965010,309100 
30/07/2014RO15072014 Futuro 1.004,0001.004,0001.004,0001.004,00041.004,00067 
30/07/2014RO15082014 Futuro 1.027,0001.027,0001.027,0001.027,00051.027,000539 
30/07/2014RO15102014 Futuro 1.045,0001.044,0001.045,0001.044,000391.044,000264 
30/07/2014RO15112014 Futuro 1.065,0001.065,0001.065,0001.065,000101.065,000139 
30/07/2014AA17082014 Futuro 997,000997,0001.001,3611.001,361201.002,508153 
30/07/2014AA17102014 Futuro 1.007,0001.007,0001.013,3411.013,341121.015,276179 
30/07/2014AA17112014 Futuro 1.038,0001.038,0001.039,2701.039,270251.039,47829 
30/07/2014ISR112014 Put270     0,820 
30/07/2014ISR112014 Put274     1,22 
30/07/2014ISR112014 Put278     1,810 
30/07/2014ISR112014 Put282     2,619 
30/07/2014ISR112014 Put2987,97,97,97,9508,7150 
30/07/2014ISR112014 Put302     11,027 
30/07/2014ISR112014 Put310     16,44 
30/07/2014ISR112014 Put314     19,412 
30/07/2014ISR112014 Put326     29,836 
30/07/2014ISR012015 Put286     6,417 
30/07/2014ISR052015 Put254     6,510 
30/07/2014ISR052015 Put258     7,930 
30/07/2014ISR052015 Put262     9,620 
30/07/2014ISR052015 Put266     11,420 
30/07/2014SOY102014 Put360     3,3204 
30/07/2014SOY102014 Put367     4,6200 
30/07/2014SOY102014 Put375     6,760 
30/07/2014SOY102014 Put382     8,960 
30/07/2014SOY102014 Put389     11,6470 
30/07/2014SOY102014 Put397     15,260 
30/07/2014SOY102014 Put404     18,9178 
30/07/2014CRN112014 Put165     20,36 
30/07/2014CRN112014 Put169     23,6200 
30/07/2014CRN112014 Put177     30,6400 
30/07/2014CRN112014 Put185     38,0  
30/07/2014ISR112014 Call294     9,77 
30/07/2014ISR112014 Call298     7,7  
30/07/2014ISR112014 Call302     6,021 
30/07/2014ISR112014 Call306     4,63 
30/07/2014ISR112014 Call310     3,459 
30/07/2014ISR112014 Call3143,23,23,23,2502,5153 
30/07/2014ISR112014 Call318     1,827 
30/07/2014ISR112014 Call322     1,340 
30/07/2014ISR112014 Call326     0,910 
30/07/2014ISR112014 Call330     0,622 
30/07/2014ISR112014 Call334     0,421 
30/07/2014ISR112014 Call338     0,310 
30/07/2014ISR112014 Call342     0,220 
30/07/2014ISR112014 Call346     0,127 
30/07/2014ISR052015 Call298     3,826 
30/07/2014ISR052015 Call302     3,134 
30/07/2014ISR052015 Call310     2,117 
30/07/2014SOY102014 Call419     9,04 
30/07/2014SOY102014 Call426     7,080 
30/07/2014SOY102014 Call434     5,290 
30/07/2014SOY102014 Call441     4,0701 
30/07/2014SOY102014 Call456     2,120 
30/07/2014SOY102014 Call478     0,81.810 
30/07/2014SOY102014 Call485     0,66 
30/07/2014SOY102014 Call492     0,4200 
30/07/2014SOY102014 Call500     0,3320 
30/07/2014SOY102014 Call514     0,1780 
30/07/2014SOY102014 Call518     0,120 
30/07/2014SOY102014 Call522     0,180 
30/07/2014SOY102014 Call529     0,1200 
30/07/2014SOY102014 Call536     0,01.294 
30/07/2014CRN112014 Call157      100 
30/07/2014CRN112014 Call193     0,3346 
30/07/2014CRN112014 Call197     0,2200 
30/07/2014CRN112014 Call201     0,1210 
30/07/2014CRN112014 Call205     0,1600 
30/07/2014CRN112014 Call213     0,0189 
30/07/2014CRN112014 Call217     0,0200 
30/07/2014CRN112014 Call236     0,03.380 
30/07/2014CRN112014 Call248     0,040 
30/07/2014DLR072014 Call7,25     0,955259 
30/07/2014DLR072014 Call8,20     0,054259 
30/07/2014DLR082014 Call8,00     0,49686 
30/07/2014DLR082014 Call8,26     0,33337 
30/07/2014DLR082014 Call8,70     0,144185 
30/07/2014DLR082014 Call9,04     0,06586 
30/07/2014DLR082014 Call9,33     0,03037 
30/07/2014DLR082014 Call9,83     0,006185 
30/07/2014DLR092014 Call8,09     0,66438 
30/07/2014DLR092014 Call8,35     0,504204 
30/07/2014DLR092014 Call9,15     0,17838 
30/07/2014DLR092014 Call9,44     0,114204 
30/07/2014DLR102014 Call8,37     0,725118 
30/07/2014DLR102014 Call9,46     0,267118 
30/07/2014DLR112014 Call8,29     0,948172 
30/07/2014DLR112014 Call9,37     0,431172 
30/07/2014DLR122014 Call8,47     1,036171 
30/07/2014DLR122014 Call9,57     0,519171 
 
 
 
Ultimos Ajustes
 
DDF
30/07/2014
PosiciónAjusteVar. % 
DLR0720148,2050 0,01
DLR0820148,3970 0,06
DLR0920148,6080 0,14
DLR1020148,8200 0,20
DLR1120149,0200 0,20
DLR1220149,2590 0,09
DLR0120159,4750 0,15
DLR0220159,7230 0,05
DLR0320159,9950 0,02
DLR04201510,2680 0,08
DLR05201510,5200 0,00
DLR06201510,7700 0,03
DLR07201510,9810 0,00
DLR08201511,3160 0,00
DLR09201511,7230 0,00
 
 
DDA
30/07/2014
PosiciónAjusteVar. % 
ISR112014297,0 1,17
SOF082014301,0 1,31
SOF092014301,4 0,99
SOF112014298,0 1,33
SOY102014399,5 1,11
 
 

© 2014 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906