Series históricas desde 20/10/2017 hasta 22/10/2017
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
20/10/2017ISR112017 Futuro 256,1254,3256,1255,0228255,01.111 
20/10/2017ISR012018 Futuro 260,6259,3260,6259,320259,464 
20/10/2017ISR052018 Futuro      265,9133 
20/10/2017TRI000000 Futuro      163,0  
20/10/2017TRI122017 Futuro 164,2164,0164,2164,220164,2377 
20/10/2017MAI000000 Futuro      137,0  
20/10/2017MAI122017 Futuro      144,543 
20/10/2017SOJ000000 Futuro      254,014 
20/10/2017SOF000000 Futuro      253,067 
20/10/2017SOF102017 Futuro      253,02 
20/10/2017SOF112017 Futuro 255,6254,0255,6254,1172254,42.136 
20/10/2017SOF052018 Futuro 264,5264,5265,4265,048265,01.941 
20/10/2017SOF007D Futuro      253,0  
20/10/2017SOY102017 Futuro 361,7360,0361,7360,075359,51.784 
20/10/2017SOY022018 Futuro 371,5367,8371,5368,095367,375 
20/10/2017SOY042018 Futuro 374,5369,9374,7369,9330369,9833 
20/10/2017SOY062018 Futuro 374,5374,0374,5374,016374,0673 
20/10/2017SOY072018 Futuro      374,11 
20/10/2017CRN112017 Futuro 135,7135,5136,0135,525135,54.185 
20/10/2017CRN022018 Futuro 141,4141,0141,5141,030141,2176 
20/10/2017CRN042018 Futuro 145,2144,6145,2144,661144,61.644 
20/10/2017CRN062018 Futuro      147,4100 
20/10/2017TERP112017 Futuro      43,7520 
20/10/2017NOVP102017 Futuro      31,4325 
20/10/2017NOVP112017 Futuro      31,63  
20/10/2017NOVP022018 Futuro      34,75254 
20/10/2017NOVP042018 Futuro      35,75102 
20/10/2017DLR102017 Futuro 17,620017,522017,620017,545024463517,5450895.602 
20/10/2017DLR112017 Futuro 17,950017,850017,970017,875016503117,8750712.816 
20/10/2017DLR122017 Futuro 18,250018,184018,300018,200013781918,2000629.831 
20/10/2017DLR012018 Futuro 18,650018,555018,650018,57507978518,5750270.923 
20/10/2017DLR022018 Futuro 18,930018,830018,930018,88804788118,8850150.044 
20/10/2017DLR032018 Futuro 19,240019,130019,240019,18901392619,1890112.539 
20/10/2017DLR042018 Futuro 19,550019,450019,550019,51501306619,515093.478 
20/10/2017DLR052018 Futuro 19,830019,800019,830019,8000160019,8100138.556 
20/10/2017DLR062018 Futuro 20,150020,050020,200020,1400247020,140077.778 
20/10/2017DLR072018 Futuro 20,450020,430020,480020,45002100020,450025.190 
20/10/2017DLR082018 Futuro      20,73509.881 
20/10/2017DLR092018 Futuro      21,03001.200 
20/10/2017ORO112017 Futuro 1.284,01.280,11.284,01.283,01581.283,04.181 
20/10/2017ORO012018 Futuro 1.285,91.285,01.285,91.285,0551.285,0167 
20/10/2017ORO032018 Futuro 1.290,01.290,01.290,01.290,0501.290,0111 
20/10/2017WTI112017 Futuro 51,3551,3551,9051,908251,941.522 
20/10/2017WTI012018 Futuro 51,7051,7052,3352,3314352,33336 
20/10/2017WTI032018 Futuro 52,5052,5052,5052,505052,50303 
20/10/2017TVPP122017 Futuro 13,60013,60013,60013,6001013,60017 
20/10/2017AY24102017 Futuro 2.138,0002.138,0002.138,0002.138,0001002.138,00038 
20/10/2017AY24122017 Futuro 2.153,0002.153,0002.153,0002.153,0002002.153,00016 
20/10/2017AY24022018 Futuro 2.238,0002.238,0002.238,0002.238,0001002.238,0008 
20/10/2017DICA102017 Futuro      2.954,362  
20/10/2017I.MERV122017 Futuro 27.20026.95527.44027.440362827.4407.459 
20/10/2017I.MERV032018 Futuro 28.60028.15028.67528.63528328.635711 
20/10/2017LE63-112017 Futuro 955,370955,370955,370955,37010955,370130 
20/10/2017LE35-112017 Futuro      975,105385 
20/10/2017LE28-122017 Futuro 979,375979,375979,930979,93020979,930110 
20/10/2017ISR112017 Put232      137 
20/10/2017ISR112017 Put236      160 
20/10/2017ISR112017 Put240     0,0299 
20/10/2017ISR112017 Put244     0,0204 
20/10/2017ISR112017 Put248     0,096 
20/10/2017ISR112017 Put252     0,595 
20/10/2017ISR112017 Put256     2,150 
20/10/2017ISR112017 Put260     5,240 
20/10/2017TRI122017 Put144     0,035 
20/10/2017TRI122017 Put148     0,130 
20/10/2017TRI122017 Put152     0,334 
20/10/2017TRI122017 Put156     0,94 
20/10/2017TRI122017 Put1601,31,31,31,3101,910 
20/10/2017TRI122017 Put164     3,530 
20/10/2017TRI122017 Put168     5,930 
20/10/2017TRI122017 Put172     8,82 
20/10/2017SOY102017 Put316      690 
20/10/2017SOY102017 Put323        
20/10/2017SOY102017 Put331     0,01.500 
20/10/2017SOY102017 Put338     0,0700 
20/10/2017SOY102017 Put345     0,1  
20/10/2017SOY102017 Put353     1,1  
20/10/2017SOY102017 Put367     8,4  
20/10/2017SOY022018 Put316     0,6  
20/10/2017SOY022018 Put323     1,0  
20/10/2017SOY042018 Put353     8,5140 
20/10/2017SOY062018 Put330     3,62.000 
20/10/2017CRN112017 Put130     1,4  
20/10/2017CRN112017 Put134     2,9  
20/10/2017CRN112017 Put138     5,0  
20/10/2017CRN112017 Put142     7,8  
20/10/2017CRN112017 Put146     11,1200 
20/10/2017CRN022018 Put126     0,9  
20/10/2017CRN022018 Put130     1,6  
20/10/2017CRN022018 Put138     4,2  
20/10/2017CRN042018 Put142     5,74.000 
20/10/2017DLR102017 Put17,50     0,11850 
20/10/2017DLR102017 Put18,25     0,7052.535 
20/10/2017DLR112017 Put18,00     0,3491.500 
20/10/2017DLR112017 Put18,50     0,690525 
20/10/2017DLR122017 Put17,50     0,172150 
20/10/2017DLR122017 Put17,75     0,24750 
20/10/2017DLR012018 Put18,000,1580,1580,1580,15830000,2913.000 
20/10/2017DLR022018 Put18,250,1920,1920,1920,19220000,3352.000 
20/10/2017I.MERV122017 Put26.000     57821 
20/10/2017I.MERV122017 Put26.500     7543 
20/10/2017ISR112017 Call244     11,0  
20/10/2017ISR112017 Call248     7,060 
20/10/2017ISR112017 Call252     3,520 
20/10/2017ISR112017 Call256     1,182 
20/10/2017ISR112017 Call260     0,296 
20/10/2017ISR112017 Call264     0,0145 
20/10/2017ISR112017 Call268     0,0168 
20/10/2017ISR112017 Call272      331 
20/10/2017ISR112017 Call276      138 
20/10/2017ISR112017 Call280      115 
20/10/2017ISR112017 Call284      49 
20/10/2017ISR112017 Call288      90 
20/10/2017ISR012018 Call260     7,04 
20/10/2017TRI122017 Call160     6,15 
20/10/2017TRI122017 Call164     3,764 
20/10/2017TRI122017 Call1682,02,02,02,0102,130 
20/10/2017TRI122017 Call172     1,140 
20/10/2017TRI122017 Call176     0,591 
20/10/2017TRI122017 Call180     0,227 
20/10/2017TRI122017 Call184     0,157 
20/10/2017TRI122017 Call188     0,05 
20/10/2017MAI122017 Call144     3,44 
20/10/2017MAI122017 Call160     0,128 
20/10/2017SOY102017 Call360     3,282 
20/10/2017SOY102017 Call367     0,9128 
20/10/2017SOY102017 Call375     0,1  
20/10/2017SOY102017 Call382     0,0138 
20/10/2017SOY102017 Call389     0,0300 
20/10/2017SOY102017 Call397     0,0352 
20/10/2017SOY102017 Call404      172 
20/10/2017SOY102017 Call412      110 
20/10/2017SOY102017 Call419      30 
20/10/2017SOY102017 Call426      27 
20/10/2017SOY102017 Call434      265 
20/10/2017SOY102017 Call441      600 
20/10/2017SOY022018 Call360     16,9  
20/10/2017SOY022018 Call367     13,2  
20/10/2017SOY022018 Call375     9,730 
20/10/2017SOY022018 Call382     7,319 
20/10/2017SOY022018 Call389     5,3160 
20/10/2017SOY022018 Call419     1,1160 
20/10/2017SOY022018 Call426     0,7  
20/10/2017SOY062018 Call404     7,9140 
20/10/2017SOY062018 Call440     2,31.000 
20/10/2017SOY072018 Call404     9,0  
20/10/2017CRN112017 Call142     1,3  
20/10/2017CRN112017 Call146     0,6  
20/10/2017CRN112017 Call150     0,3  
20/10/2017CRN112017 Call154     0,115 
20/10/2017CRN112017 Call157     0,0170 
20/10/2017CRN112017 Call161     0,0200 
20/10/2017CRN112017 Call169     0,060 
20/10/2017CRN112017 Call173     0,0120 
20/10/2017CRN112017 Call177     0,0300 
20/10/2017CRN112017 Call181     0,0200 
20/10/2017CRN112017 Call189      40 
20/10/2017CRN022018 Call165     0,4  
20/10/2017CRN062018 Call157     4,6100 
20/10/2017DLR102017 Call17,50     0,1632 
20/10/2017DLR102017 Call17,75     0,061150 
20/10/2017DLR102017 Call18,00     0,017700 
20/10/2017DLR102017 Call18,500,0050,0050,0050,005500,000200 
20/10/2017DLR102017 Call19,25      2.535 
20/10/2017DLR112017 Call19,00     0,0211.500 
20/10/2017DLR112017 Call19,50     0,004525 
20/10/2017DLR122017 Call18,500,2240,2240,2240,22430,309503 
20/10/2017DLR012018 Call19,000,3640,3640,3640,36430000,3553.000 
20/10/2017DLR022018 Call19,250,4580,4580,4580,45820000,4452.000 
20/10/2017WTI112017 Call52,001,291,291,291,29202,3082 
20/10/2017WTI112017 Call53,000,830,830,840,84201,8620 
20/10/2017WTI112017 Call54,000,510,510,510,51101,4920 
20/10/2017WTI112017 Call55,000,330,330,330,33101,1710 
20/10/2017WTI112017 Call56,000,210,210,210,21100,9210 
20/10/2017I.MERV122017 Call26.500     1.65540 
20/10/2017I.MERV122017 Call27.000     1.3834 
20/10/2017I.MERV122017 Call28.000     9311 
20/10/2017I.MERV122017 Call29.000     59920 
 
 
 
Ultimos Ajustes
 
DDF
20/10/2017
PosiciónAjusteVar. % 
DLR10201717,5450 0,20
DLR11201717,8750 0,25
DLR12201718,2000 0,27
DLR01201818,5750 0,19
DLR02201818,8850 0,19
DLR03201819,1890 0,27
DLR04201819,5150 0,08
DLR05201819,8100 0,05
DLR06201820,1400 0,20
DLR07201820,4500 0,10
DLR08201820,7350 0,10
DLR09201821,0300 0,10
 
 
DDA
20/10/2017
PosiciónAjusteVar. % 
ISR112017255,0 0,70
SOF112017254,4 0,70
SOF052018265,0 0,34
NOVP02201834,8 1,00
NOVP04201835,8 0,69
 
 

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