Series históricas desde 23/02/2018 hasta 25/02/2018
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
23/02/2018ISR052018 Futuro 300,0299,0300,8299,4227298,55.516 
23/02/2018TRI000000 Futuro      175,025 
23/02/2018MAI000000 Futuro      165,53 
23/02/2018SOJ000000 Futuro      301,5  
23/02/2018SOF000000 Futuro      300,525 
23/02/2018SOF042018 Futuro 298,7298,7299,8298,932298,9396 
23/02/2018SOF052018 Futuro 298,8298,8301,0299,1202298,82.207 
23/02/2018SOF072018 Futuro 305,9305,9307,3306,332306,351 
23/02/2018SOF007D Futuro      300,5  
23/02/2018SOY022018 Futuro 379,3377,3381,0381,0500380,8  
23/02/2018SOY042018 Futuro 383,5383,5386,4385,3330385,32.036 
23/02/2018SOY062018 Futuro 386,0386,0388,5388,0222388,04.615 
23/02/2018SOY072018 Futuro 385,7385,7387,1387,0134388,2250 
23/02/2018SOY102018 Futuro 376,6376,3379,5377,781377,0254 
23/02/2018CRN042018 Futuro 148,0148,0148,0148,0280147,72.567 
23/02/2018CRN062018 Futuro      150,4663 
23/02/2018CRN082018 Futuro 154,5154,0154,5154,0330153,71.732 
23/02/2018CRN112018 Futuro      156,311 
23/02/2018NOVP022018 Futuro      34,981  
23/02/2018NOVP032018 Futuro      35,40033 
23/02/2018NOVP042018 Futuro 37,10037,10037,10037,100237,100161 
23/02/2018NOVP062018 Futuro      37,6008 
23/02/2018NOVD022018 Futuro      1,75  
23/02/2018DLR022018 Futuro 20,050020,010020,075020,028018645720,0280772.055 
23/02/2018DLR032018 Futuro 20,400020,345020,410020,360011645820,3620877.935 
23/02/2018DLR042018 Futuro 20,780020,725020,790020,74206558120,7420561.527 
23/02/2018DLR052018 Futuro 21,100021,050021,135021,12502211421,0870307.939 
23/02/2018DLR062018 Futuro 21,455021,450021,490021,45002000021,4400213.268 
23/02/2018DLR072018 Futuro 21,815021,800021,855021,80003480021,8000337.348 
23/02/2018DLR082018 Futuro 22,135022,121022,175022,12103120022,1350129.579 
23/02/2018DLR092018 Futuro 22,465022,465022,465022,4650500022,403059.551 
23/02/2018DLR102018 Futuro      22,703032.864 
23/02/2018DLR112018 Futuro      23,033015.107 
23/02/2018DLR122018 Futuro 23,450023,450023,450023,4500100023,353052.885 
23/02/2018DLR012019 Futuro      23,753032.854 
23/02/2018ORO032018 Futuro 1.329,31.329,31.330,01.330,0301.330,0765 
23/02/2018ORO052018 Futuro 1.338,41.338,41.339,81.339,8201.337,22.725 
23/02/2018ORO072018 Futuro 1.340,01.340,01.341,01.341,01401.341,0108 
23/02/2018WTI032018 Futuro 63,5063,4463,6463,50202663,501.646 
23/02/2018WTI052018 Futuro 62,2862,2563,0063,0017063,00668 
23/02/2018WTI072018 Futuro 62,2062,0562,2062,055162,05851 
23/02/2018AY24022018 Futuro 2.296,0322.294,0002.296,0322.294,000492.294,000753 
23/02/2018AY24042018 Futuro 2.396,0002.396,0002.396,0002.396,000412.396,000153 
23/02/2018AY24062018 Futuro 2.410,0002.410,0002.410,0002.410,000302.410,000  
23/02/2018I.MERV032018 Futuro 34.05033.34834.25033.350991933.3507.060 
23/02/2018I.MERV062018 Futuro 36.31035.51536.31035.51546535.5382.613 
23/02/2018LE28-032018 Futuro 980,000980,000980,000980,000100980,000300 
23/02/2018ISR052018 Put254     0,1140 
23/02/2018ISR052018 Put258     0,143 
23/02/2018ISR052018 Put262     0,25 
23/02/2018ISR052018 Put266     0,312 
23/02/2018ISR052018 Put270     0,660 
23/02/2018ISR052018 Put286     3,26 
23/02/2018SOY022018 Put316        
23/02/2018SOY022018 Put323        
23/02/2018SOY022018 Put338        
23/02/2018SOY022018 Put360        
23/02/2018SOY042018 Put338     0,6  
23/02/2018SOY042018 Put345     1,190 
23/02/2018SOY042018 Put353     2,0  
23/02/2018SOY042018 Put360     3,2540 
23/02/2018SOY062018 Put3300,60,60,60,616001,0  
23/02/2018SOY102018 Put353     11,82.600 
23/02/2018SOY102018 Put360     14,5100 
23/02/2018CRN022018 Put126        
23/02/2018CRN022018 Put130        
23/02/2018CRN022018 Put138        
23/02/2018CRN022018 Put142        
23/02/2018CRN042018 Put130     0,0  
23/02/2018CRN042018 Put134     0,2  
23/02/2018CRN042018 Put138     0,5  
23/02/2018CRN042018 Put142     1,34.002 
23/02/2018CRN062018 Put130     0,2  
23/02/2018CRN062018 Put138     1,110 
23/02/2018CRN062018 Put146     3,250 
23/02/2018CRN082018 Put142     2,1800 
23/02/2018CRN112018 Put146     3,81.400 
23/02/2018DLR022018 Put18,25      2.000 
23/02/2018DLR032018 Put18,25     0,0025.000 
23/02/2018DLR032018 Put18,50     0,005250 
23/02/2018DLR032018 Put18,75     0,012200 
23/02/2018DLR032018 Put19,00     0,024300 
23/02/2018DLR032018 Put19,25     0,04640 
23/02/2018DLR032018 Put19,50     0,080360 
23/02/2018DLR032018 Put19,75     0,1331.002 
23/02/2018DLR032018 Put20,00     0,20825 
23/02/2018DLR052018 Put20,00     0,22755 
23/02/2018DLR072018 Put20,50     0,31760 
23/02/2018I.MERV032018 Put29.500     11320 
23/02/2018I.MERV032018 Put30.000     168356 
23/02/2018I.MERV032018 Put30.500     24382 
23/02/2018I.MERV032018 Put31.000     34030 
23/02/2018I.MERV032018 Put31.500     46345 
23/02/2018I.MERV032018 Put32.000     61545 
23/02/2018ISR052018 Call270     29,0360 
23/02/2018ISR052018 Call274     25,4100 
23/02/2018ISR052018 Call276     23,7400 
23/02/2018ISR052018 Call278     21,990 
23/02/2018ISR052018 Call282     18,760 
23/02/2018ISR052018 Call286     15,680 
23/02/2018ISR052018 Call290     12,944 
23/02/2018ISR052018 Call294     10,460 
23/02/2018ISR052018 Call298     8,320 
23/02/2018ISR052018 Call3027,97,97,97,9206,5152 
23/02/2018ISR052018 Call306     4,932 
23/02/2018ISR052018 Call314     2,7240 
23/02/2018ISR052018 Call318     2,012 
23/02/2018SOY022018 Call353     27,8  
23/02/2018SOY022018 Call360     20,8  
23/02/2018SOY022018 Call367     13,8  
23/02/2018SOY022018 Call375     5,8  
23/02/2018SOY022018 Call382        
23/02/2018SOY022018 Call389        
23/02/2018SOY022018 Call397        
23/02/2018SOY022018 Call404        
23/02/2018SOY022018 Call419        
23/02/2018SOY022018 Call426        
23/02/2018SOY042018 Call367     23,2  
23/02/2018SOY042018 Call38211,011,011,011,010013,9384 
23/02/2018SOY042018 Call389     10,5227 
23/02/2018SOY042018 Call3976,86,86,86,8507,4200 
23/02/2018SOY042018 Call4043,63,64,74,71105,3650 
23/02/2018SOY042018 Call4122,52,52,52,5503,550 
23/02/2018SOY062018 Call404     9,7140 
23/02/2018SOY062018 Call418     5,9252 
23/02/2018SOY062018 Call425     4,5800 
23/02/2018SOY062018 Call4404,24,24,24,220002,46.000 
23/02/2018SOY062018 Call470     0,630 
23/02/2018SOY072018 Call397     14,540 
23/02/2018SOY072018 Call404     11,9  
23/02/2018SOY102018 Call4125,05,05,05,04010,040 
23/02/2018SOY102018 Call470     2,03.320 
23/02/2018CRN022018 Call142     2,2  
23/02/2018CRN022018 Call146        
23/02/2018CRN022018 Call154        
23/02/2018CRN022018 Call157        
23/02/2018CRN022018 Call161        
23/02/2018CRN022018 Call165        
23/02/2018CRN042018 Call150     2,51.440 
23/02/2018CRN042018 Call154     1,3120 
23/02/2018CRN042018 Call165     0,1  
23/02/2018CRN062018 Call150     5,4600 
23/02/2018CRN062018 Call154     3,7140 
23/02/2018CRN062018 Call1574,04,04,04,0160002,716.452 
23/02/2018DLR022018 Call19,25     0,7782.000 
23/02/2018DLR022018 Call20,000,0670,0670,0670,067500,12750 
23/02/2018DLR022018 Call20,50     0,00650 
23/02/2018DLR032018 Call19,00     1,362200 
23/02/2018DLR032018 Call19,25     1,1365.155 
23/02/2018DLR032018 Call19,50     0,9265 
23/02/2018DLR032018 Call19,75     0,734705 
23/02/2018DLR032018 Call20,00     0,563550 
23/02/2018DLR032018 Call20,250,3400,3280,3400,3284000,418461 
23/02/2018DLR032018 Call20,50     0,29940 
23/02/2018DLR032018 Call20,75     0,2052 
23/02/2018I.MERV032018 Call31.500     2.278  
23/02/2018I.MERV032018 Call32.000     1.93960 
23/02/2018I.MERV032018 Call32.500     1.63142 
23/02/2018I.MERV032018 Call33.000     1.35640 
23/02/2018I.MERV032018 Call33.500     1.11340 
23/02/2018I.MERV032018 Call34.000     9025 
23/02/2018I.MERV032018 Call34.50040040040040020722138 
23/02/2018I.MERV032018 Call35.000     57065 
23/02/2018I.MERV032018 Call36.000     34210 
23/02/2018I.MERV032018 Call36.500     260746 
 
 
 
Ultimos Ajustes
 
DDF
23/02/2018
PosiciónAjusteVar. % 
DLR02201820,0280 0,12
DLR03201820,3620 0,14
DLR04201820,7420 0,11
DLR05201821,0870 0,09
DLR06201821,4400 0,01
DLR07201821,8000 0,04
DLR07201821,8000 0,04
DLR08201822,1350 0,03
DLR09201822,4030 0,03
DLR10201822,7030 0,03
DLR11201823,0330 0,03
DLR12201823,3530 0,03
DLR01201923,7530 0,03
 
 
DDA
23/02/2018
PosiciónAjusteVar. % 
ISR052018298,5 0,34
SOF052018298,8 0,27
NOVP02201835,0 1,10
NOVP03201835,4 0,28
NOVP04201837,1 1,37
 
 

© 2018 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906