Sitio Web Rofex
           
        
           
            

  Series históricas desde 18/09/2014 hasta 19/09/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
18/09/2014ISR092014 Futuro      267,0  
18/09/2014ISR112014 Futuro 268,5267,3268,5267,328267,31.775 
18/09/2014ISR012015 Futuro 270,0269,3270,0269,317269,338 
18/09/2014ISR052015 Futuro      243,3152 
18/09/2014TRI000000 Futuro      173,010 
18/09/2014TRI122014 Futuro      155,0225 
18/09/2014MAI000000 Futuro      112,042 
18/09/2014MAI092014 Futuro      112,0  
18/09/2014MAI122014 Futuro      113,550 
18/09/2014MAI042015 Futuro      118,54 
18/09/2014SOJ000000 Futuro      273,5  
18/09/2014SOF000000 Futuro      270,5824 
18/09/2014SOF092014 Futuro 270,5270,5270,5270,51270,589 
18/09/2014SOF102014 Futuro      270,510 
18/09/2014SOF112014 Futuro 271,5270,0272,0270,077270,02.446 
18/09/2014SOJ112014 Futuro 271,9271,9271,9271,98270,517 
18/09/2014SOF012015 Futuro 272,3271,1272,3271,116270,334 
18/09/2014SOF052015 Futuro 244,5244,5245,0245,054245,0846 
18/09/2014SOJ052015 Futuro 244,5244,5245,0245,016245,030 
18/09/2014SOY102014 Futuro 358,5357,0358,5357,0175357,03.174 
18/09/2014SOY122014 Futuro      360,4230 
18/09/2014SOY042015 Futuro      365,6687 
18/09/2014SOY062015 Futuro 369,7369,3369,7369,350368,1741 
18/09/2014CRN112014 Futuro      133,22.173 
18/09/2014CRN022015 Futuro      138,6290 
18/09/2014CRN042015 Futuro      141,8238 
18/09/2014DLR092014 Futuro 8,49008,46008,49608,4800843508,4670683.096 
18/09/2014DLR102014 Futuro 8,68008,65308,68008,6530313758,6530594.140 
18/09/2014DLR112014 Futuro 8,89308,85508,89508,8700239608,8650488.676 
18/09/2014DLR122014 Futuro 9,14509,09509,15009,1100301299,1000722.640 
18/09/2014DLR012015 Futuro 9,37109,30009,37109,3100271009,3100723.940 
18/09/2014DLR022015 Futuro 9,54409,50009,56009,5100703039,5050549.951 
18/09/2014DLR032015 Futuro 9,78509,74509,81009,7500589559,7500702.158 
18/09/2014DLR042015 Futuro 10,050010,030010,050010,0300431010,0300155.867 
18/09/2014DLR052015 Futuro 10,415010,350010,415010,3500484210,350063.295 
18/09/2014DLR062015 Futuro 10,700010,700010,700010,700090010,700013.737 
18/09/2014DLR072015 Futuro 11,146011,040011,146011,0400220011,04003.896 
18/09/2014DLR082015 Futuro      11,3690970 
18/09/2014DLR092015 Futuro      11,7340720 
18/09/2014DLR102015 Futuro      12,1540  
18/09/2014ECU092014 Futuro      10,917050 
18/09/2014ORO112014 Futuro 1.226,501.226,501.226,501.226,50101.226,50232 
18/09/2014ORO052015 Futuro 1.228,301.228,301.228,301.228,30101.228,30211 
18/09/2014WTI112014 Futuro 92,0092,0092,0092,00591,93890 
18/09/2014WTI052015 Futuro      90,327 
18/09/2014TVPP122014 Futuro 7,8107,8107,8107,8102007,3623.761 
18/09/2014TVPP052015 Futuro 8,6008,6008,6008,6002008,085300 
18/09/2014RO15102014 Futuro 1.299,0001.299,0001.300,3111.300,000251.301,331235 
18/09/2014RO15112014 Futuro 1.327,0001.327,0001.327,0001.327,000101.327,000138 
18/09/2014AA17102014 Futuro 1.200,0001.200,0001.202,0001.201,000851.201,45466 
18/09/2014AA17112014 Futuro      1.228,88240 
18/09/2014AA17022015 Futuro      1.309,259125 
18/09/2014AY24042015 Futuro      1.395,493100 
18/09/2014ISR112014 Put262     2,95 
18/09/2014ISR112014 Put270     6,620 
18/09/2014ISR112014 Put274     9,22 
18/09/2014ISR112014 Put278     12,212 
18/09/2014ISR112014 Put282     15,619 
18/09/2014ISR112014 Put290     22,91 
18/09/2014ISR112014 Put298     30,7150 
18/09/2014ISR112014 Put302     34,727 
18/09/2014ISR112014 Put310     42,74 
18/09/2014ISR112014 Put314     46,712 
18/09/2014ISR112014 Put326     58,736 
18/09/2014ISR012015 Put286     20,037 
18/09/2014ISR052015 Put254     16,910 
18/09/2014ISR052015 Put258     19,630 
18/09/2014ISR052015 Put262     22,620 
18/09/2014ISR052015 Put266     25,720 
18/09/2014SOY102014 Put360     10,778 
18/09/2014SOY102014 Put367     15,1360 
18/09/2014SOY102014 Put375     21,060 
18/09/2014SOY102014 Put382     26,760 
18/09/2014SOY102014 Put389     32,9470 
18/09/2014SOY102014 Put397     40,460 
18/09/2014SOY102014 Put404     47,2178 
18/09/2014CRN112014 Put165     31,86 
18/09/2014CRN112014 Put169     35,8200 
18/09/2014CRN112014 Put177     43,8400 
18/09/2014CRN112014 Put185     51,8  
18/09/2014CRN042015 Put146     12,5200 
18/09/2014ISR112014 Call290     0,267 
18/09/2014ISR112014 Call294     0,182 
18/09/2014ISR112014 Call298     0,110 
18/09/2014ISR112014 Call302     0,037 
18/09/2014ISR112014 Call306     0,010 
18/09/2014ISR112014 Call310     0,059 
18/09/2014ISR112014 Call314     0,0150 
18/09/2014ISR112014 Call318     0,027 
18/09/2014ISR112014 Call322     0,040 
18/09/2014ISR112014 Call326     0,010 
18/09/2014ISR112014 Call330     0,022 
18/09/2014ISR112014 Call334      21 
18/09/2014ISR112014 Call338      10 
18/09/2014ISR112014 Call342      20 
18/09/2014ISR112014 Call346      27 
18/09/2014ISR012015 Call304     0,410 
18/09/2014ISR052015 Call286     1,27 
18/09/2014ISR052015 Call294     0,53 
18/09/2014ISR052015 Call298     0,416 
18/09/2014ISR052015 Call302     0,334 
18/09/2014ISR052015 Call310     0,134 
18/09/2014SOY102014 Call389     1,0140 
18/09/2014SOY102014 Call397     0,5196 
18/09/2014SOY102014 Call404     0,3150 
18/09/2014SOY102014 Call412     0,1100 
18/09/2014SOY102014 Call419     0,1  
18/09/2014SOY102014 Call426     0,0180 
18/09/2014SOY102014 Call434     0,090 
18/09/2014SOY102014 Call441     0,0496 
18/09/2014SOY102014 Call456     0,020 
18/09/2014SOY102014 Call478     0,01.300 
18/09/2014SOY102014 Call485      6 
18/09/2014SOY102014 Call492      200 
18/09/2014SOY102014 Call500      320 
18/09/2014SOY102014 Call514      780 
18/09/2014SOY102014 Call518      20 
18/09/2014SOY102014 Call522      80 
18/09/2014SOY102014 Call529      200 
18/09/2014SOY102014 Call536      1.294 
18/09/2014CRN112014 Call157      100 
18/09/2014CRN112014 Call169     0,01.000 
18/09/2014CRN112014 Call193     0,0346 
18/09/2014CRN112014 Call197     0,0200 
18/09/2014CRN112014 Call201     0,0210 
18/09/2014CRN112014 Call205     0,0600 
18/09/2014CRN112014 Call213      189 
18/09/2014CRN112014 Call217      200 
18/09/2014CRN112014 Call236      3.380 
18/09/2014CRN112014 Call248      40 
18/09/2014CRN042015 Call169     2,460 
18/09/2014DLR092014 Call8,09     0,41138 
18/09/2014DLR092014 Call8,35     0,225204 
18/09/2014DLR092014 Call9,15     0,00938 
18/09/2014DLR092014 Call9,44     0,002204 
18/09/2014DLR102014 Call8,37     0,492118 
18/09/2014DLR102014 Call9,46     0,094118 
18/09/2014DLR112014 Call8,29     0,757172 
18/09/2014DLR112014 Call9,37     0,252172 
18/09/2014DLR122014 Call8,47     0,861171 
18/09/2014DLR122014 Call9,57     0,352171 
 
 
 
Ultimos Ajustes
 
DDF
18/09/2014
PosiciónAjusteVar. % 
DLR0920148,4670 0,21
DLR1020148,6530 0,20
DLR1120148,8650 0,25
DLR1220149,1000 0,27
DLR0120159,3100 0,43
DLR0220159,5050 0,47
DLR0320159,7500 0,31
DLR04201510,0300 0,21
DLR05201510,3500 0,29
DLR06201510,7000 0,14
DLR07201511,0400 0,99
DLR08201511,3690 0,96
DLR09201511,7340 0,93
DLR10201512,1540 0,90
 
 
DDA
18/09/2014
PosiciónAjusteVar. % 
ISR112014267,3 1,37
SOF092014270,5 0,19
SOF112014270,0 1,46
SOF052015245,0 0,93
SOY102014357,0 1,11
 
 

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