Sitio Web Rofex
           
        
           
            

  Series históricas desde 23/07/2014 hasta 24/07/2014
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
23/07/2014ISR072014 Futuro 298,0298,0298,0298,026298,0160 
23/07/2014ISR092014 Futuro      298,05 
23/07/2014ISR112014 Futuro 296,1296,1298,5298,2341298,21.824 
23/07/2014ISR052015 Futuro 268,4268,4268,5268,510269,080 
23/07/2014TRI000000 Futuro      215,055 
23/07/2014TRI072014 Futuro      215,0  
23/07/2014TRI122014 Futuro      169,033 
23/07/2014MAI000000 Futuro      133,0181 
23/07/2014MAI072014 Futuro      133,04 
23/07/2014MAI082014 Futuro      137,527 
23/07/2014MAI092014 Futuro      138,59 
23/07/2014MAI122014 Futuro      140,028 
23/07/2014SOJ000000 Futuro      304,03 
23/07/2014SOF000000 Futuro      301,51.171 
23/07/2014SOF072014 Futuro 300,0300,0302,5301,5131301,5197 
23/07/2014SOF082014 Futuro 300,0300,0301,0301,033301,0432 
23/07/2014SOF092014 Futuro 299,5299,5302,0301,522301,5196 
23/07/2014SOJ112014 Futuro 298,0298,0298,0298,08300,534 
23/07/2014SOF112014 Futuro 298,0298,0300,5300,0316300,02.068 
23/07/2014SOF012015 Futuro 299,8299,8299,8299,88302,54 
23/07/2014SOF052015 Futuro 268,7268,7268,7268,714269,1419 
23/07/2014SOY082014 Futuro 403,3403,3405,3404,5200405,1552 
23/07/2014SOY102014 Futuro 390,5390,5396,1396,163396,64.736 
23/07/2014SOY122014 Futuro      399,2230 
23/07/2014SOY042015 Futuro      404,1472 
23/07/2014CRN082014 Futuro 142,5142,1143,0143,0160143,4746 
23/07/2014CRN112014 Futuro      147,11.400 
23/07/2014CRN022015 Futuro      151,5230 
23/07/2014DLR072014 Futuro 8,20908,20808,21108,2090876328,2080714.983 
23/07/2014DLR082014 Futuro 8,40408,40008,40408,4000141148,4000349.433 
23/07/2014DLR092014 Futuro 8,62508,62008,62508,620020108,6190269.811 
23/07/2014DLR102014 Futuro 8,83408,83408,83408,834057008,8330389.145 
23/07/2014DLR112014 Futuro 9,04009,03809,04009,038016009,0380331.622 
23/07/2014DLR122014 Futuro 9,28509,25809,28509,261060009,2610505.163 
23/07/2014DLR012015 Futuro 9,48509,48009,48609,4850190009,4850422.300 
23/07/2014DLR022015 Futuro 9,73009,73009,73109,731020009,725075.114 
23/07/2014DLR032015 Futuro      9,985083.425 
23/07/2014DLR042015 Futuro 10,250010,250010,250010,2500410,25004.487 
23/07/2014DLR052015 Futuro 10,570010,570010,570010,570030010,57008.066 
23/07/2014DLR062015 Futuro      10,79608.082 
23/07/2014DLR072015 Futuro      10,9860220 
23/07/2014DLR082015 Futuro 11,220011,220011,220011,220015011,27005.010 
23/07/2014DLR092015 Futuro 11,540011,540011,540011,540028011,54005.853 
23/07/2014ECU072014 Futuro      11,0100300 
23/07/2014ECU082014 Futuro      11,265050 
23/07/2014ORO112014 Futuro      1.307,10230 
23/07/2014ORO052015 Futuro      1.308,90113 
23/07/2014WTI082014 Futuro      103,13600 
23/07/2014WTI112014 Futuro      99,8562 
23/07/2014TVPP122014 Futuro      8,7873.641 
23/07/2014TVPP052015 Futuro      9,537100 
23/07/2014RO15072014 Futuro 982,000982,000982,000982,0006982,00051 
23/07/2014RO15082014 Futuro 995,507992,738995,507992,73810992,738533 
23/07/2014RO15102014 Futuro 1.013,3041.005,0001.013,3041.005,000451.008,000188 
23/07/2014RO15112014 Futuro      1.028,000159 
23/07/2014AA17082014 Futuro      947,524167 
23/07/2014AA17102014 Futuro 962,967962,967962,967962,9675962,967155 
23/07/2014AA17112014 Futuro 987,106985,970987,112986,50630986,50636 
23/07/2014ISR112014 Put270     0,820 
23/07/2014ISR112014 Put274     1,22 
23/07/2014ISR112014 Put278     1,810 
23/07/2014ISR112014 Put282     2,619 
23/07/2014ISR112014 Put302     10,627 
23/07/2014ISR112014 Put310     15,84 
23/07/2014ISR112014 Put314     18,812 
23/07/2014ISR112014 Put326     28,836 
23/07/2014ISR012015 Put286     4,317 
23/07/2014ISR052015 Put254     6,610 
23/07/2014ISR052015 Put258     8,130 
23/07/2014ISR052015 Put262     9,720 
23/07/2014ISR052015 Put266     11,520 
23/07/2014SOY102014 Put3605,84,95,84,9804,1204 
23/07/2014SOY102014 Put3676,76,76,76,72005,7200 
23/07/2014SOY102014 Put375     8,060 
23/07/2014SOY102014 Put382     10,560 
23/07/2014SOY102014 Put389     13,4470 
23/07/2014SOY102014 Put397     17,260 
23/07/2014SOY102014 Put404     21,1178 
23/07/2014CRN112014 Put165     21,16 
23/07/2014CRN112014 Put169     24,4200 
23/07/2014CRN112014 Put177     31,2400 
23/07/2014CRN112014 Put185     38,5  
23/07/2014ISR112014 Call294     10,77 
23/07/2014ISR112014 Call298     8,6  
23/07/2014ISR112014 Call302     6,821 
23/07/2014ISR112014 Call306     5,32 
23/07/2014ISR112014 Call310     4,159 
23/07/2014ISR112014 Call318     2,327 
23/07/2014ISR112014 Call322     1,640 
23/07/2014ISR112014 Call326     1,210 
23/07/2014ISR112014 Call330     0,822 
23/07/2014ISR112014 Call334     0,621 
23/07/2014ISR112014 Call338     0,410 
23/07/2014ISR112014 Call342     0,320 
23/07/2014ISR112014 Call346     0,227 
23/07/2014ISR052015 Call298     3,910 
23/07/2014ISR052015 Call302     3,210 
23/07/2014ISR052015 Call310     2,217 
23/07/2014SOY102014 Call419     8,64 
23/07/2014SOY102014 Call426     6,880 
23/07/2014SOY102014 Call434     5,190 
23/07/2014SOY102014 Call441     3,9700 
23/07/2014SOY102014 Call456     2,120 
23/07/2014SOY102014 Call478     0,81.810 
23/07/2014SOY102014 Call485     0,66 
23/07/2014SOY102014 Call492     0,4200 
23/07/2014SOY102014 Call500     0,3320 
23/07/2014SOY102014 Call514     0,1780 
23/07/2014SOY102014 Call518     0,120 
23/07/2014SOY102014 Call522     0,180 
23/07/2014SOY102014 Call529     0,1200 
23/07/2014SOY102014 Call536     0,01.294 
23/07/2014CRN112014 Call157      100 
23/07/2014CRN112014 Call193     0,5346 
23/07/2014CRN112014 Call197     0,3200 
23/07/2014CRN112014 Call201     0,2210 
23/07/2014CRN112014 Call205     0,2600 
23/07/2014CRN112014 Call213     0,1189 
23/07/2014CRN112014 Call217     0,1200 
23/07/2014CRN112014 Call236     0,03.380 
23/07/2014CRN112014 Call248     0,040 
23/07/2014DLR072014 Call7,25     0,958259 
23/07/2014DLR072014 Call8,20     0,130259 
23/07/2014DLR082014 Call8,00     0,52086 
23/07/2014DLR082014 Call8,26     0,36037 
23/07/2014DLR082014 Call8,70     0,171185 
23/07/2014DLR082014 Call9,04     0,08686 
23/07/2014DLR082014 Call9,33     0,04437 
23/07/2014DLR082014 Call9,83     0,012185 
23/07/2014DLR092014 Call8,09     0,68638 
23/07/2014DLR092014 Call8,35     0,528204 
23/07/2014DLR092014 Call9,15     0,20038 
23/07/2014DLR092014 Call9,44     0,132204 
23/07/2014DLR102014 Call8,37     0,746118 
23/07/2014DLR102014 Call9,46     0,287118 
23/07/2014DLR112014 Call8,29     0,970172 
23/07/2014DLR112014 Call9,37     0,452172 
23/07/2014DLR122014 Call8,47     1,046171 
23/07/2014DLR122014 Call9,57     0,532171 
 
 
 
Ultimos Ajustes
 
DDF
24/07/2014
PosiciónAjusteVar. % 
DLR0720148,2100 0,02
DLR0820148,4010 0,01
DLR0920148,6250 0,07
DLR1020148,8390 0,07
DLR1120149,0380 0,00
DLR1220149,2630 0,02
DLR0120159,4900 0,05
DLR0220159,7220 0,03
DLR0320159,9850 0,00
DLR04201510,2200 0,29
DLR05201510,4790 0,86
DLR06201510,7050 0,84
DLR07201510,8950 0,83
DLR08201511,2300 0,36
DLR09201511,6600 1,04
 
 
DDA
23/07/2014
PosiciónAjusteVar. % 
ISR112014298,2 0,98
SOF082014301,0 1,35
SOF112014300,0 1,28
SOF052015269,1 0,67
SOY102014396,6 1,69
 
 

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