Series históricas desde 21/09/2017 hasta 22/09/2017
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
21/09/2017ISR112017 Futuro 257,5257,3257,5257,520257,51.296 
21/09/2017ISR012018 Futuro 261,1261,0261,2261,012261,016 
21/09/2017TRI000000 Futuro      160,0  
21/09/2017TRI122017 Futuro 159,0159,0165,1164,755164,7413 
21/09/2017MAI000000 Futuro      140,03 
21/09/2017MAI092017 Futuro      140,0  
21/09/2017MAI122017 Futuro      144,543 
21/09/2017SOJ000000 Futuro      255,0  
21/09/2017SOF000000 Futuro      254,0208 
21/09/2017SOF092017 Futuro      254,021 
21/09/2017SOF102017 Futuro      255,014 
21/09/2017SOF112017 Futuro 256,7256,5256,7256,55256,52.065 
21/09/2017SOF052018 Futuro 261,5261,5262,5262,547262,51.471 
21/09/2017SOF007D Futuro      254,0  
21/09/2017SOY102017 Futuro 356,0356,0356,8356,84356,82.682 
21/09/2017SOY022018 Futuro      363,860 
21/09/2017SOY042018 Futuro      366,8160 
21/09/2017CRN112017 Futuro 138,3138,0138,3138,011138,04.360 
21/09/2017CRN022018 Futuro      142,976 
21/09/2017CRN042018 Futuro      146,11.597 
21/09/2017CRN062018 Futuro      148,6100 
21/09/2017TERP102017 Futuro      43,5020 
21/09/2017TERP112017 Futuro      44,7520 
21/09/2017NOVP102017 Futuro 33,2033,2033,2033,20133,2023 
21/09/2017NOVP112017 Futuro 35,3035,1035,3035,106035,10  
21/09/2017NOVP022018 Futuro 37,5036,9537,5036,958036,95175 
21/09/2017NOVP042018 Futuro      37,9515 
21/09/2017DLR092017 Futuro 17,305017,305017,388017,340014242417,3400640.960 
21/09/2017DLR102017 Futuro 17,680017,678017,728017,690015032117,6800719.431 
21/09/2017DLR112017 Futuro 18,000017,985018,042017,990013562117,9900394.836 
21/09/2017DLR122017 Futuro 18,300018,285018,365018,29005652718,2850468.590 
21/09/2017DLR012018 Futuro 18,670018,625018,680018,64001632218,6300192.335 
21/09/2017DLR022018 Futuro 18,910018,910018,960018,91503442018,9150142.314 
21/09/2017DLR032018 Futuro 19,215019,215019,270019,23003922219,230082.688 
21/09/2017DLR042018 Futuro 19,500019,500019,565019,51005725819,510082.269 
21/09/2017DLR052018 Futuro 19,800019,780019,800019,7800200019,7800105.136 
21/09/2017DLR062018 Futuro      20,080015.500 
21/09/2017DLR072018 Futuro 20,360020,360020,360020,36005320,38008.718 
21/09/2017DLR082018 Futuro 20,625020,625020,625020,62505020,645011.626 
21/09/2017ORO092017 Futuro 1.285,01.285,01.292,01.289,51761.289,5413 
21/09/2017ORO112017 Futuro 1.312,01.294,01.312,01.296,01001.296,02.047 
21/09/2017ORO012018 Futuro 1.300,01.297,61.300,01.297,681.297,6156 
21/09/2017WTI112017 Futuro 50,7750,7750,9850,8512550,953.681 
21/09/2017WTI012018 Futuro 51,2051,2051,3551,3510051,35137 
21/09/2017WTI032018 Futuro      51,6310 
21/09/2017AY24102017 Futuro 2.103,6402.100,5702.106,9902.103,0002442.103,00073 
21/09/2017AY24122017 Futuro 2.126,4102.115,5402.130,7402.118,0001472.118,00034 
21/09/2017AY24022018 Futuro 2.209,6252.185,1072.209,6252.199,0002402.198,00066 
21/09/2017DICA102017 Futuro 2.920,7842.920,7842.920,7842.920,78472.920,784  
21/09/2017I.MERV092017 Futuro 24.40024.39024.72624.715331924.7152.485 
21/09/2017I.MERV122017 Futuro 25.90025.90026.18026.10090826.1001.340 
21/09/2017LE63-102017 Futuro      955,94531 
21/09/2017LE28-102017 Futuro 980,080980,080980,080980,080150980,080180 
21/09/2017LE35-112017 Futuro      974,87510 
21/09/2017ISR112017 Put232     0,1137 
21/09/2017ISR112017 Put236     0,2160 
21/09/2017ISR112017 Put240     0,5299 
21/09/2017ISR112017 Put2440,80,50,80,5101,0144 
21/09/2017ISR112017 Put248     1,8191 
21/09/2017ISR112017 Put252     2,9145 
21/09/2017ISR112017 Put256     4,510 
21/09/2017ISR112017 Put260     6,620 
21/09/2017TRI122017 Put144     0,225 
21/09/2017TRI122017 Put148     0,420 
21/09/2017TRI122017 Put1521,21,21,21,2200,930 
21/09/2017TRI122017 Put1562,32,32,32,3101,7  
21/09/2017TRI122017 Put1603,03,03,03,0102,913 
21/09/2017TRI122017 Put164     4,6  
21/09/2017TRI122017 Put168     6,930 
21/09/2017TRI122017 Put172     9,52 
21/09/2017SOY102017 Put316     0,1690 
21/09/2017SOY102017 Put323     0,2200 
21/09/2017SOY102017 Put331     0,72.100 
21/09/2017SOY102017 Put338     1,61.700 
21/09/2017SOY102017 Put345     3,1  
21/09/2017SOY102017 Put353     6,0  
21/09/2017SOY102017 Put367     14,0  
21/09/2017SOY022018 Put316     1,2  
21/09/2017SOY022018 Put323     1,9  
21/09/2017SOY042018 Put353     10,6140 
21/09/2017CRN112017 Put130     1,8  
21/09/2017CRN112017 Put134     3,1  
21/09/2017CRN112017 Put138     4,91 
21/09/2017CRN112017 Put146     10,0200 
21/09/2017CRN022018 Put126     1,0  
21/09/2017CRN022018 Put138     4,112 
21/09/2017CRN042018 Put142     5,64.000 
21/09/2017DLR092017 Put17,25     0,087  
21/09/2017DLR102017 Put18,25     0,6422.535 
21/09/2017DLR112017 Put18,00     0,3731.500 
21/09/2017DLR112017 Put18,50     0,668525 
21/09/2017ORO092017 Put1.260,0     0,510 
21/09/2017I.MERV092017 Put21.500     032 
21/09/2017I.MERV092017 Put23.000     11  
21/09/2017I.MERV092017 Put23.50018181818242  
21/09/2017I.MERV092017 Put24.000     1203 
21/09/2017I.MERV092017 Put24.500     27920 
21/09/2017ISR112017 Call244     14,5  
21/09/2017ISR112017 Call248     11,260 
21/09/2017ISR112017 Call252     8,420 
21/09/2017ISR112017 Call256     6,0119 
21/09/2017ISR112017 Call260     4,1129 
21/09/2017ISR112017 Call264     2,7230 
21/09/2017ISR112017 Call268     1,7208 
21/09/2017ISR112017 Call2720,80,60,80,6101,0291 
21/09/2017ISR112017 Call276     0,6138 
21/09/2017ISR112017 Call280     0,3115 
21/09/2017ISR112017 Call284     0,249 
21/09/2017ISR112017 Call288     0,190 
21/09/2017ISR012018 Call260     9,54 
21/09/2017TRI122017 Call160     7,65 
21/09/2017TRI122017 Call1643,13,14,54,5245,364 
21/09/2017TRI122017 Call1682,62,62,62,6103,633 
21/09/2017TRI122017 Call1721,11,11,11,1102,340 
21/09/2017TRI122017 Call176     1,488 
21/09/2017TRI122017 Call180     0,827 
21/09/2017TRI122017 Call184     0,457 
21/09/2017TRI122017 Call188     0,25 
21/09/2017MAI122017 Call144     4,64 
21/09/2017MAI122017 Call160     0,528 
21/09/2017SOY102017 Call360     6,382 
21/09/2017SOY102017 Call367     3,8128 
21/09/2017SOY102017 Call375     2,0  
21/09/2017SOY102017 Call382     1,0138 
21/09/2017SOY102017 Call389     0,5300 
21/09/2017SOY102017 Call397     0,2352 
21/09/2017SOY102017 Call404     0,1172 
21/09/2017SOY102017 Call412     0,0110 
21/09/2017SOY102017 Call419     0,030 
21/09/2017SOY102017 Call426     0,027 
21/09/2017SOY102017 Call434     0,0265 
21/09/2017SOY102017 Call441     0,0600 
21/09/2017SOY022018 Call360     16,320 
21/09/2017SOY022018 Call382     7,419 
21/09/2017SOY022018 Call389     5,6160 
21/09/2017SOY022018 Call419     1,4160 
21/09/2017SOY022018 Call426     0,9  
21/09/2017SOY062018 Call404     7,5140 
21/09/2017CRN112017 Call142     3,3  
21/09/2017CRN112017 Call146     2,0  
21/09/2017CRN112017 Call150     1,2  
21/09/2017CRN112017 Call154     0,715 
21/09/2017CRN112017 Call157     0,4170 
21/09/2017CRN112017 Call161     0,2200 
21/09/2017CRN112017 Call169     0,160 
21/09/2017CRN112017 Call173     0,0120 
21/09/2017CRN112017 Call177     0,0300 
21/09/2017CRN112017 Call181     0,0200 
21/09/2017CRN112017 Call189     0,040 
21/09/2017DLR102017 Call18,00     0,149700 
21/09/2017DLR102017 Call18,50     0,045200 
21/09/2017DLR102017 Call19,25     0,0042.535 
21/09/2017DLR112017 Call19,00     0,0761.500 
21/09/2017DLR112017 Call19,50     0,028525 
21/09/2017ORO092017 Call1.380,0     0,01 
21/09/2017I.MERV092017 Call23.000     1.7185 
21/09/2017I.MERV092017 Call23.500     1.2509 
21/09/2017I.MERV092017 Call24.000     83232 
21/09/2017I.MERV092017 Call24.500     49384 
21/09/2017I.MERV092017 Call25.000     25657 
21/09/2017I.MERV092017 Call25.500     11420 
 
 
 
Ultimos Ajustes
 
DDF
21/09/2017
PosiciónAjusteVar. % 
DLR09201717,3400 0,22
DLR10201717,6800 0,17
DLR11201717,9900 0,14
DLR12201718,2850 0,13
DLR01201818,6300 0,11
DLR02201818,9150 0,03
DLR03201819,2300 0,16
DLR04201819,5100 0,23
DLR05201819,7800 0,10
DLR06201820,0800 0,10
DLR07201820,3800 0,10
DLR08201820,6450 0,10
 
 
DDA
21/09/2017
PosiciónAjusteVar. % 
ISR112017257,5 0,16
SOF112017256,5 0,20
SOF052018262,5 0,34
NOVP10201733,2 2,35
NOVP02201837,0 0,14
 
 

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