Sitio Web Rofex
           
        
           
            

  Series históricas desde 16/05/2012 hasta 17/05/2012
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.		Interés AbiertoPrima
Desc.
16/05/2012ISR052012 Futuro 338,2338,2341,3341,0346341,02.637 
16/05/2012ISR072012 Futuro 342,2342,0344,0342,3151342,62.091 
16/05/2012ISR092012 Futuro 344,5344,0344,5344,267344,0159 
16/05/2012ISR112012 Futuro 344,5344,5346,3345,5179345,71.747 
16/05/2012ISR052013 Futuro 300,0300,0301,4301,2338301,2832 
16/05/2012TRI000000 Futuro      152,0227 
16/05/2012TRI052012 Futuro      152,040 
16/05/2012TRI072012 Futuro 157,0157,0157,0157,06157,036 
16/05/2012TRI082012 Futuro      159,02 
16/05/2012TRI092012 Futuro      165,07 
16/05/2012TRI012013 Futuro      160,0370 
16/05/2012MAI000000 Futuro      155,5701 
16/05/2012MAI052012 Futuro      155,5  
16/05/2012MAI072012 Futuro      156,065 
16/05/2012MAI042013 Futuro      154,5  
16/05/2012SOF000000 Futuro      344,0  
16/05/2012SOJ000000 Futuro      345,53.171 
16/05/2012SOF052012 Futuro 345,0344,0345,5344,034344,0157 
16/05/2012SOJ052012 Futuro      345,548 
16/05/2012SOF062012 Futuro      344,5147 
16/05/2012SOF072012 Futuro 348,5348,2349,0348,279348,22.471 
16/05/2012SOJ072012 Futuro 349,0349,0349,5349,59349,0152 
16/05/2012SOJ082012 Futuro      349,320 
16/05/2012SOF082012 Futuro      348,5378 
16/05/2012SOJ092012 Futuro      349,5  
16/05/2012SOF092012 Futuro      349,0689 
16/05/2012SOJ112012 Futuro      350,0813 
16/05/2012SOF112012 Futuro 349,6349,5349,8349,514349,51.757 
16/05/2012SOF052013 Futuro      303,0394 
16/05/2012SOJ052013 Futuro      303,51.165 
16/05/2012SOY062012 Futuro 520,4520,4520,4520,418522,52.721 
16/05/2012SOY102012 Futuro 478,0478,0478,0478,040478,5359 
16/05/2012DLR052012 Futuro 4,46904,46504,47004,46501712434,4650560.558 
16/05/2012DLR062012 Futuro 4,51904,51604,52204,51701055994,5170516.428 
16/05/2012DLR072012 Futuro 4,57704,57104,57704,5730369094,5770340.460 
16/05/2012DLR082012 Futuro 4,63304,63304,63304,633014,6330178.206 
16/05/2012DLR092012 Futuro 4,68804,68504,68904,6870215384,6850273.491 
16/05/2012DLR102012 Futuro 4,75404,74504,75404,7480360004,7480206.670 
16/05/2012DLR112012 Futuro 4,80004,79504,80504,8000772344,8000122.822 
16/05/2012DLR122012 Futuro 4,87004,86804,87804,8740301904,873054.340 
16/05/2012DLR012013 Futuro      4,931035.650 
16/05/2012DLR022013 Futuro 5,01005,00905,01005,010022005,010040.608 
16/05/2012DLR032013 Futuro 5,08005,07805,08005,07806805,073020.548 
16/05/2012DLR042013 Futuro 5,13505,13505,13505,13503005,13503.400 
16/05/2012RFX000000 Futuro 4,45004,45004,45004,4500404,4469765 
16/05/2012ECU062012 Futuro      5,73803.500 
16/05/2012ECU092012 Futuro      5,9280357 
16/05/2012ORO062012 Futuro 1.558,501.544,601.560,501.545,003801.547,203.927 
16/05/2012ORO122012 Futuro 1.558,501.551,601.565,601.551,702641.553,902.717 
16/05/2012WTI052012 Futuro      92,90558 
16/05/2012WTI112012 Futuro 95,4395,4395,4395,43195,15915 
16/05/2012ISR052012 Put242      15 
16/05/2012ISR052012 Put246      14 
16/05/2012ISR052012 Put250      17 
16/05/2012ISR052012 Put254      14 
16/05/2012ISR052012 Put258      100 
16/05/2012ISR052012 Put262      71 
16/05/2012ISR052012 Put266      304 
16/05/2012ISR052012 Put270      349 
16/05/2012ISR052012 Put274      524 
16/05/2012ISR052012 Put278      307 
16/05/2012ISR052012 Put282     0,020 
16/05/2012ISR052012 Put286      145 
16/05/2012ISR052012 Put290     0,0131 
16/05/2012ISR052012 Put294     0,0421 
16/05/2012ISR052012 Put298     0,0221 
16/05/2012ISR052012 Put302     0,0562 
16/05/2012ISR052012 Put306     0,016 
16/05/2012ISR052012 Put310     0,014 
16/05/2012ISR052012 Put314     0,08 
16/05/2012ISR052012 Put318     0,0  
16/05/2012ISR052012 Put322     0,13 
16/05/2012ISR052012 Put326     0,410 
16/05/2012ISR052012 Put330     0,915 
16/05/2012ISR052012 Put3340,80,80,80,8601,811 
16/05/2012ISR052012 Put338     3,1  
16/05/2012ISR052012 Put342     5,0  
16/05/2012ISR052012 Put346     7,4  
16/05/2012ISR112012 Put270     0,3141 
16/05/2012ISR112012 Put290     1,367 
16/05/2012ISR112012 Put302     2,224 
16/05/2012ISR112012 Put306     2,710 
16/05/2012ISR112012 Put310     3,459 
16/05/2012ISR112012 Put314     4,2121 
16/05/2012ISR112012 Put318     5,1495 
16/05/2012ISR112012 Put322     6,252 
16/05/2012ISR112012 Put330     8,866 
16/05/2012ISR112012 Put334     10,3223 
16/05/2012ISR112012 Put342     13,810 
16/05/2012ISR052012 Call282     58,92 
16/05/2012ISR052012 Call286     54,93 
16/05/2012ISR052012 Call290     51,0  
16/05/2012ISR052012 Call294     47,02 
16/05/2012ISR052012 Call298     43,04 
16/05/2012ISR052012 Call302     39,04 
16/05/2012ISR052012 Call306     35,074 
16/05/2012ISR052012 Call310     31,0106 
16/05/2012ISR052012 Call314     27,015 
16/05/2012ISR052012 Call318     23,068 
16/05/2012ISR052012 Call322     19,1219 
16/05/2012ISR052012 Call326     15,451 
16/05/2012ISR052012 Call330     11,991 
16/05/2012ISR052012 Call334     8,8104 
16/05/2012ISR052012 Call338     6,1232 
16/05/2012ISR052012 Call342     4,040 
16/05/2012ISR052012 Call3461,01,01,01,0802,4133 
16/05/2012ISR052012 Call350     1,4195 
16/05/2012ISR052012 Call354     0,754 
16/05/2012ISR052012 Call358     0,384 
16/05/2012ISR052012 Call366     0,133 
16/05/2012ISR052012 Call370     0,078 
16/05/2012ISR052012 Call374     0,010 
16/05/2012ISR112012 Call330     24,317 
16/05/2012ISR112012 Call350     11,0153 
16/05/2012ISR112012 Call354     9,451 
16/05/2012ISR112012 Call358     7,9130 
16/05/2012ISR112012 Call362     6,773 
16/05/2012ISR112012 Call366     6,47 
16/05/2012ISR112012 Call370     5,4178 
16/05/2012ISR112012 Call374     4,5101 
16/05/2012ISR112012 Call378     3,8107 
16/05/2012ISR112012 Call386     2,624 
16/05/2012ISR112012 Call390     2,617 
16/05/2012SOY102012 Call540     8,0144 
16/05/2012DLR052012 Call4,21     0,257169 
16/05/2012DLR052012 Call4,63     0,003169 
16/05/2012DLR062012 Call4,21     0,317110 
16/05/2012DLR062012 Call4,63     0,028110 
16/05/2012DLR072012 Call4,21     0,396335 
16/05/2012DLR072012 Call4,63     0,075335 
16/05/2012DLR082012 Call4,30     0,38298 
16/05/2012DLR082012 Call4,73     0,08798 
16/05/2012DLR092012 Call4,30     0,42577 
16/05/2012DLR092012 Call4,36     0,4011.147 
16/05/2012DLR092012 Call4,73     0,12377 
16/05/2012DLR092012 Call5,00     0,0701.147 
16/05/2012DLR102012 Call4,30     0,52862 
16/05/2012DLR102012 Call4,73     0,17962 
16/05/2012DLR112012 Call4,30     0,538327 
16/05/2012DLR112012 Call4,73     0,219327 
16/05/2012ORO092012 Call1.700,0     39,11.116 
16/05/2012ORO092012 Call1.800,0     18,01.116 
16/05/2012ORO102012 Call1.650,0     78,92.857 
16/05/2012ORO102012 Call1.815,0     37,42.857 
 
 
 
Ultimos Ajustes
 
DDF
16/05/2012
PosiciónAjusteVar. % 
DLR0520124,4650 0,09
DLR0620124,5170 0,16
DLR0720124,5770 0,00
DLR0820124,6330 0,00
DLR0920124,6850 0,09
DLR1020124,7480 0,15
DLR1120124,8000 0,27
DLR1220124,8730 0,00
DLR0120134,9310 0,02
DLR0220135,0100 0,20
DLR0320135,0730 0,26
DLR0420135,1350 0,04
RFX0000004,4469 0,11
 
 
DDA
16/05/2012
PosiciónAjusteVar. % 
ISR052012341,0 0,29
ISR072012342,6 0,12
SOF072012348,2 0,20
SOY062012522,5 0,64
SOY062012522,5 0,64
 
 
© 2012 Rosario Futures Exchange. Todos los derechos reservados.
 webmaster@rofex.com.ar Tel: +54 +341 5289900 (al 11) - Fax: +54 +341 4215097