Series históricas desde 17/08/2017 hasta 18/08/2017
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
17/08/2017ISR112017 Futuro 249,0249,0251,5251,061251,01.734 
17/08/2017ISR012018 Futuro 252,2251,8255,7254,738255,339 
17/08/2017TRI000000 Futuro      164,0  
17/08/2017TRI122017 Futuro 164,4161,0164,4161,024161,2522 
17/08/2017MAI000000 Futuro      135,58 
17/08/2017MAI092017 Futuro      137,5  
17/08/2017MAI122017 Futuro 144,0144,0144,0144,04144,043 
17/08/2017SOJ000000 Futuro      243,04 
17/08/2017SOF000000 Futuro      242,5222 
17/08/2017SOF082017 Futuro      242,59 
17/08/2017SOF092017 Futuro 242,8242,8246,4246,425246,4276 
17/08/2017SOF112017 Futuro 246,6246,6250,0250,018250,01.723 
17/08/2017SOF052018 Futuro 248,1247,9251,0250,5121250,5617 
17/08/2017SOF007D Futuro      242,5  
17/08/2017SOY082017 Futuro 340,5340,5342,0342,0113342,0184 
17/08/2017SOY102017 Futuro 342,0341,9343,5343,0212343,03.538 
17/08/2017SOY022018 Futuro 348,1348,1348,9348,7200348,7100 
17/08/2017SOY042018 Futuro      351,450 
17/08/2017SOY062018 Futuro      353,7  
17/08/2017CRN082017 Futuro      138,03.073 
17/08/2017CRN112017 Futuro 142,1142,1143,8143,368143,32.794 
17/08/2017CRN042018 Futuro 150,3150,3151,5151,433150,91.597 
17/08/2017DLR082017 Futuro 17,400017,380017,470017,465042627917,4600840.191 
17/08/2017DLR092017 Futuro 17,714017,694017,780017,760020987417,7600649.142 
17/08/2017DLR102017 Futuro 18,063018,056018,125018,11009206118,1100312.266 
17/08/2017DLR112017 Futuro 18,380018,370018,420018,41502484318,4150222.761 
17/08/2017DLR122017 Futuro 18,710018,660018,730018,71001878818,7100359.750 
17/08/2017DLR012018 Futuro 19,015019,000019,040019,0400433019,0350114.829 
17/08/2017DLR022018 Futuro 19,200019,200019,300019,26002344519,2600106.223 
17/08/2017DLR032018 Futuro 19,500019,500019,540019,54001219119,540048.527 
17/08/2017DLR042018 Futuro 19,700019,700019,890019,85006060019,850034.561 
17/08/2017DLR052018 Futuro 20,095020,020020,115020,11504102520,115023.857 
17/08/2017DLR062018 Futuro 20,500020,350020,500020,35001110120,350014.848 
17/08/2017DLR072018 Futuro 20,800020,590020,800020,59001005020,590016.135 
17/08/2017ORO092017 Futuro 1.289,91.283,61.290,01.290,02901.290,0591 
17/08/2017ORO112017 Futuro 1.292,51.292,51.292,51.292,5401.294,6117 
17/08/2017ORO012018 Futuro      1.298,959 
17/08/2017WTI092017 Futuro 46,6346,6347,2047,203647,203.592 
17/08/2017WTI112017 Futuro 47,6047,6047,6047,605047,571.221 
17/08/2017WTI012018 Futuro 47,9047,9047,9047,905047,86688 
17/08/2017AY24082017 Futuro      2.063,0113 
17/08/2017AY24102017 Futuro      2.151,72520 
17/08/2017AY24122017 Futuro      2.162,102  
17/08/2017DICA082017 Futuro      2.812,330  
17/08/2017I.MERV092017 Futuro 23.59323.30023.62023.370172723.3703.703 
17/08/2017I.MERV122017 Futuro 24.83924.70624.83924.80043424.720647 
17/08/2017LE56-092017 Futuro      961,21010 
17/08/2017LE28-092017 Futuro 980,155980,155980,155980,15520980,15575 
17/08/2017ISR112017 Put232     1,3137 
17/08/2017ISR112017 Put236     2,1120 
17/08/2017ISR112017 Put240     3,0229 
17/08/2017ISR112017 Put2443,93,93,93,9104,3178 
17/08/2017ISR112017 Put248     6,0191 
17/08/2017ISR112017 Put252     7,9125 
17/08/2017ISR112017 Put256     10,210 
17/08/2017ISR112017 Put260     12,920 
17/08/2017TRI122017 Put144     1,2  
17/08/2017TRI122017 Put148     1,910 
17/08/2017TRI122017 Put1522,22,22,22,2103,010 
17/08/2017TRI122017 Put156     4,44 
17/08/2017TRI122017 Put160     6,23 
17/08/2017TRI122017 Put164     8,3  
17/08/2017TRI122017 Put168     10,832 
17/08/2017TRI122017 Put172     13,62 
17/08/2017SOY102017 Put316     5,5690 
17/08/2017SOY102017 Put323     7,5200 
17/08/2017SOY102017 Put331     10,42.100 
17/08/2017SOY102017 Put338     13,51.700 
17/08/2017SOY102017 Put345     17,0  
17/08/2017SOY102017 Put353     21,7  
17/08/2017SOY102017 Put367     31,2  
17/08/2017CRN112017 Put130     2,7  
17/08/2017CRN112017 Put134     3,815 
17/08/2017CRN112017 Put146     9,4230 
17/08/2017CRN042018 Put1424,34,34,34,340008,64.000 
17/08/2017DLR102017 Put18,25     0,5162.535 
17/08/2017DLR112017 Put18,00     0,4211.500 
17/08/2017DLR112017 Put18,50     0,644525 
17/08/2017WTI092017 Put44,50     0,6450 
17/08/2017WTI092017 Put45,50     0,9615 
17/08/2017WTI092017 Put46,50     1,3750 
17/08/2017I.MERV092017 Put21.500     28032 
17/08/2017ISR112017 Call244     11,3  
17/08/2017ISR112017 Call2488,98,99,09,0209,030 
17/08/2017ISR112017 Call2526,86,86,86,8106,910 
17/08/2017ISR112017 Call2565,15,15,15,1105,334 
17/08/2017ISR112017 Call2603,73,73,73,7103,9148 
17/08/2017ISR112017 Call264     2,8263 
17/08/2017ISR112017 Call268     2,0108 
17/08/2017ISR112017 Call272     1,4281 
17/08/2017ISR112017 Call276     0,9138 
17/08/2017ISR112017 Call280     0,6115 
17/08/2017ISR112017 Call284     0,449 
17/08/2017ISR112017 Call288     0,290 
17/08/2017ISR012018 Call260     8,24 
17/08/2017TRI122017 Call160     7,31 
17/08/2017TRI122017 Call164     5,558 
17/08/2017TRI122017 Call168     4,010 
17/08/2017TRI122017 Call1722,52,52,52,5202,930 
17/08/2017TRI122017 Call1761,61,61,61,652,078 
17/08/2017TRI122017 Call180     1,427 
17/08/2017TRI122017 Call184     0,957 
17/08/2017TRI122017 Call188     0,65 
17/08/2017MAI122017 Call160     1,328 
17/08/2017SOY102017 Call360     9,382 
17/08/2017SOY102017 Call367     7,2128 
17/08/2017SOY102017 Call375     5,4  
17/08/2017SOY102017 Call382     4,1128 
17/08/2017SOY102017 Call389     3,1300 
17/08/2017SOY102017 Call397     2,2352 
17/08/2017SOY102017 Call404     1,6172 
17/08/2017SOY102017 Call412     1,1110 
17/08/2017SOY102017 Call419     0,830 
17/08/2017SOY102017 Call426     0,627 
17/08/2017SOY102017 Call434     0,4265 
17/08/2017SOY102017 Call441     0,3600 
17/08/2017SOY022018 Call382     7,819 
17/08/2017SOY022018 Call389     6,3160 
17/08/2017SOY022018 Call419     2,3160 
17/08/2017SOY022018 Call426     1,8  
17/08/2017CRN082017 Call150     0,1110 
17/08/2017CRN082017 Call157     0,0260 
17/08/2017CRN082017 Call161     0,0332 
17/08/2017CRN082017 Call169      70 
17/08/2017CRN082017 Call173      100 
17/08/2017CRN082017 Call177      40 
17/08/2017CRN112017 Call154     3,9  
17/08/2017CRN112017 Call157     3,1170 
17/08/2017CRN112017 Call161     2,3205 
17/08/2017CRN112017 Call169     1,260 
17/08/2017CRN112017 Call173     0,9120 
17/08/2017CRN112017 Call177     0,6300 
17/08/2017CRN112017 Call181     0,4200 
17/08/2017CRN112017 Call189     0,240 
17/08/2017DLR082017 Call17,50     0,133510 
17/08/2017DLR082017 Call18,00     0,01480 
17/08/2017DLR102017 Call18,00     0,497  
17/08/2017DLR102017 Call18,50     0,286  
17/08/2017DLR102017 Call19,25     0,1052.535 
17/08/2017DLR112017 Call19,00     0,3761.500 
17/08/2017DLR112017 Call19,50     0,239525 
17/08/2017WTI092017 Call47,50     1,5680 
17/08/2017WTI092017 Call48,00     1,3510 
17/08/2017WTI092017 Call49,00     0,9820 
17/08/2017WTI092017 Call49,50     0,8395 
17/08/2017WTI092017 Call51,00     0,4830 
17/08/2017I.MERV092017 Call24.000     6925 
17/08/2017I.MERV092017 Call24.500     52530 
17/08/2017I.MERV092017 Call25.000     39110 
 
 
 
Ultimos Ajustes
 
DDF
18/08/2017
PosiciónAjusteVar. % 
DLR08201717,3690 0,52
DLR09201717,6660 0,53
DLR10201718,0010 0,60
DLR11201718,3000 0,62
DLR12201718,6000 0,59
DLR01201818,8800 0,81
DLR02201819,1400 0,62
DLR03201819,4000 0,72
DLR04201819,6800 0,86
DLR05201819,9500 0,82
DLR06201820,1700 0,89
DLR07201820,4100 0,87
 
 
DDA
17/08/2017
PosiciónAjusteVar. % 
ISR112017251,0 1,46
SOF112017250,0 2,04
SOF052018250,5 1,34
SOY102017343,0 0,79
CRN082017138,0 0,65
 
 

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