Series históricas desde 24/11/2017 hasta 24/11/2017
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
24/11/2017ISR112017 Futuro      258,3  
24/11/2017ISR012018 Futuro 264,1262,0264,1262,07262,9239 
24/11/2017ISR052018 Futuro 265,7265,7265,7265,74265,7566 
24/11/2017TRI000000 Futuro      160,0  
24/11/2017TRI122017 Futuro 159,0159,0160,0160,028160,0328 
24/11/2017MAI000000 Futuro      139,0  
24/11/2017MAI122017 Futuro      142,014 
24/11/2017SOJ000000 Futuro      264,0  
24/11/2017SOF000000 Futuro      263,01.084 
24/11/2017SOF052018 Futuro 264,6264,6264,7264,714264,72.198 
24/11/2017SOF007D Futuro      263,0  
24/11/2017SOY122017 Futuro      364,75 
24/11/2017SOY022018 Futuro 371,0368,3371,0368,3490368,9942 
24/11/2017SOY042018 Futuro 374,0371,6374,0371,9259372,4635 
24/11/2017SOY062018 Futuro 374,6374,6374,9374,6120375,5796 
24/11/2017SOY072018 Futuro      376,01 
24/11/2017SOY102018 Futuro 368,5368,5368,5368,51369,01 
24/11/2017CRN112017 Futuro 135,5133,6136,4134,0638134,7  
24/11/2017CRN022018 Futuro 141,2138,4141,2139,7983139,71.435 
24/11/2017CRN042018 Futuro 143,5141,7143,5141,7420142,91.948 
24/11/2017CRN062018 Futuro 146,0146,0146,0146,0160146,0200 
24/11/2017NOVP112017 Futuro      31,954  
24/11/2017NOVP022018 Futuro      34,350258 
24/11/2017NOVP042018 Futuro      34,550137 
24/11/2017NOVD022018 Futuro      1,861 
24/11/2017DLR112017 Futuro 17,460017,420017,460017,439022619517,4390701.869 
24/11/2017DLR122017 Futuro 17,780017,740017,780017,769016424917,7690997.389 
24/11/2017DLR012018 Futuro 18,160018,111018,160018,145011439618,1450512.714 
24/11/2017DLR022018 Futuro 18,460018,430018,500018,46006323318,4700332.861 
24/11/2017DLR032018 Futuro 18,780018,750018,790018,78003055618,7850240.394 
24/11/2017DLR042018 Futuro 19,233019,120019,233019,12001100019,1600129.275 
24/11/2017DLR052018 Futuro 19,560019,440019,560019,4500566019,4900167.755 
24/11/2017DLR062018 Futuro 19,890019,850019,890019,8500401019,870076.795 
24/11/2017DLR072018 Futuro 20,270020,230020,270020,23001001020,210098.128 
24/11/2017DLR082018 Futuro 20,630020,520020,630020,52003100020,520027.291 
24/11/2017DLR092018 Futuro 21,000021,000021,000021,00001000020,88007.000 
24/11/2017DLR102018 Futuro 21,000021,000021,000021,000065021,10004.974 
24/11/2017ORO012018 Futuro 1.297,91.291,81.297,91.291,8401.293,6707 
24/11/2017ORO032018 Futuro      1.296,5515 
24/11/2017WTI012018 Futuro 58,7058,4458,7858,7062858,702.346 
24/11/2017WTI032018 Futuro 58,0558,0558,4558,451458,45181 
24/11/2017WTI052018 Futuro 57,8057,7957,8057,797057,79165 
24/11/2017TVPP122017 Futuro 11,30011,30011,30011,300511,30022 
24/11/2017AY24122017 Futuro      2.081,4049 
24/11/2017AY24022018 Futuro      2.177,8268 
24/11/2017AY24042018 Futuro      2.280,871  
24/11/2017I.MERV122017 Futuro 28.07027.90028.21527.996398527.9965.016 
24/11/2017I.MERV032018 Futuro 29.50029.44129.74829.51411729.5141.729 
24/11/2017LE63-122017 Futuro 952,455952,455952,455952,455100952,455175 
24/11/2017LE28-122017 Futuro      978,395320 
24/11/2017SOY022018 Put316     0,2  
24/11/2017SOY022018 Put323     0,4  
24/11/2017SOY022018 Put3380,60,50,60,5601,7  
24/11/2017SOY042018 Put338     2,8  
24/11/2017SOY042018 Put345     4,254 
24/11/2017SOY042018 Put353     6,4140 
24/11/2017SOY062018 Put330     3,92.000 
24/11/2017SOY102018 Put35312,012,012,012,0100013,91.000 
24/11/2017CRN112017 Put130        
24/11/2017CRN112017 Put134        
24/11/2017CRN112017 Put138     3,3  
24/11/2017CRN112017 Put142     7,3  
24/11/2017CRN112017 Put146     11,3  
24/11/2017CRN022018 Put126     0,6  
24/11/2017CRN022018 Put130     1,3  
24/11/2017CRN022018 Put138     4,0  
24/11/2017CRN042018 Put142     4,34.002 
24/11/2017DLR112017 Put17,50     0,121  
24/11/2017DLR112017 Put18,00     0,5611.500 
24/11/2017DLR112017 Put18,50     1,061525 
24/11/2017DLR122017 Put17,50     0,130150 
24/11/2017DLR122017 Put17,75     0,2311.551 
24/11/2017DLR122017 Put18,00     0,3721.450 
24/11/2017DLR012018 Put18,00     0,3573.000 
24/11/2017DLR022018 Put18,25     0,4062.000 
24/11/2017I.MERV122017 Put25.000     6940 
24/11/2017I.MERV122017 Put25.500     11910 
24/11/2017I.MERV122017 Put26.000     19441 
24/11/2017I.MERV122017 Put26.500     30110 
24/11/2017ISR012018 Call260     7,64 
24/11/2017SOY022018 Call360     16,0  
24/11/2017SOY022018 Call367     12,1  
24/11/2017SOY022018 Call375     8,5  
24/11/2017SOY022018 Call382     6,0117 
24/11/2017SOY022018 Call389     4,1160 
24/11/2017SOY022018 Call3972,82,82,82,8162,6107 
24/11/2017SOY022018 Call419     0,6160 
24/11/2017SOY022018 Call426     0,3  
24/11/2017SOY042018 Call382     10,240 
24/11/2017SOY042018 Call3897,17,17,17,1207,820 
24/11/2017SOY042018 Call397     5,730 
24/11/2017SOY042018 Call404     4,22 
24/11/2017SOY062018 Call404     9,2140 
24/11/2017SOY062018 Call418     6,0240 
24/11/2017SOY062018 Call4403,63,63,63,610002,9  
24/11/2017SOY072018 Call404     8,5  
24/11/2017CRN112017 Call142        
24/11/2017CRN112017 Call146        
24/11/2017CRN112017 Call150        
24/11/2017CRN112017 Call154        
24/11/2017CRN112017 Call157        
24/11/2017CRN112017 Call161        
24/11/2017CRN112017 Call169        
24/11/2017CRN112017 Call173        
24/11/2017CRN112017 Call177        
24/11/2017CRN112017 Call181        
24/11/2017CRN112017 Call189        
24/11/2017CRN022018 Call157     0,5  
24/11/2017CRN022018 Call161     0,3  
24/11/2017CRN022018 Call165     0,1  
24/11/2017CRN042018 Call1503,33,33,33,31202,1120 
24/11/2017CRN042018 Call1542,92,92,92,9801,380 
24/11/2017CRN062018 Call157     2,1100 
24/11/2017DLR112017 Call17,75     0,008  
24/11/2017DLR112017 Call19,00      1.500 
24/11/2017DLR112017 Call19,50      525 
24/11/2017DLR122017 Call18,500,0250,0250,0250,0251000,0372.805 
24/11/2017DLR122017 Call18,75     0,0161.200 
24/11/2017DLR122017 Call19,00     0,006100 
24/11/2017DLR122017 Call19,25     0,002100 
24/11/2017DLR012018 Call19,00     0,1423.000 
24/11/2017DLR022018 Call19,25     0,2302.050 
24/11/2017DLR032018 Call19,25     0,39215 
24/11/2017I.MERV122017 Call26.500     1.76645 
24/11/2017I.MERV122017 Call27.000     1.42120 
24/11/2017I.MERV122017 Call28.000     85931 
24/11/2017I.MERV122017 Call28.500     644144 
24/11/2017I.MERV122017 Call29.000     471122 
24/11/2017I.MERV122017 Call29.500     336100 
 
 
 
Ultimos Ajustes
 
DDF
24/11/2017
PosiciónAjusteVar. % 
DLR11201717,4390 0,22
DLR12201717,7690 0,31
DLR01201818,1450 0,30
DLR02201818,4700 0,32
DLR03201818,7850 0,32
DLR04201819,1600 0,42
DLR05201819,4900 0,36
DLR06201819,8700 0,30
DLR07201820,2100 0,30
DLR07201820,2100 0,30
DLR08201820,5200 0,73
DLR09201820,8800 0,71
DLR10201821,1000 0,71
 
 
DDA
24/11/2017
PosiciónAjusteVar. % 
ISR112017258,3 0,08
SOF052018264,7 0,08
CRN112017134,7 0,66
NOVP02201834,4 0,20
NOVP04201834,6 0,00
 
 

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