Series históricas desde 15/12/2017 hasta 18/12/2017
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
15/12/2017ISR012018 Futuro 259,1259,1261,2261,243261,2131 
15/12/2017ISR052018 Futuro 264,0262,7264,1263,6262263,61.884 
15/12/2017TRI000000 Futuro      162,0233 
15/12/2017TRI122017 Futuro 162,0162,0162,0162,06162,010 
15/12/2017MAI000000 Futuro      147,05 
15/12/2017MAI122017 Futuro      147,07 
15/12/2017SOJ000000 Futuro      256,0  
15/12/2017SOF000000 Futuro      255,0276 
15/12/2017SOF012018 Futuro      260,05 
15/12/2017SOF052018 Futuro 262,3262,3262,3262,34262,32.388 
15/12/2017SOF007D Futuro      255,0  
15/12/2017SOY122017 Futuro      355,5205 
15/12/2017SOY022018 Futuro 361,0357,9361,0358,5495359,34.510 
15/12/2017SOY042018 Futuro 364,9363,5364,9364,381364,31.104 
15/12/2017SOY062018 Futuro 368,3366,4368,3367,9200367,91.600 
15/12/2017SOY072018 Futuro      368,01 
15/12/2017SOY102018 Futuro      362,91 
15/12/2017CRN022018 Futuro 138,3135,8138,3135,8241136,02.180 
15/12/2017CRN042018 Futuro 139,3139,3139,3139,34139,92.601 
15/12/2017CRN062018 Futuro 143,3143,3143,6143,6280143,6780 
15/12/2017CRN082018 Futuro      146,21 
15/12/2017NOVP022018 Futuro      33,550256 
15/12/2017NOVP042018 Futuro      34,430145 
15/12/2017NOVD022018 Futuro      1,841 
15/12/2017DLR122017 Futuro 17,680017,680017,815017,735036175017,73501.105.801 
15/12/2017DLR012018 Futuro 18,160018,110018,225018,145012793918,1450735.644 
15/12/2017DLR022018 Futuro 18,492018,470018,580018,500010714218,5000527.157 
15/12/2017DLR032018 Futuro 18,832018,821018,940018,85906910718,8540328.570 
15/12/2017DLR042018 Futuro 19,315019,200019,320019,24403990419,2390180.449 
15/12/2017DLR052018 Futuro 19,630019,510019,650019,55003957819,5500211.323 
15/12/2017DLR062018 Futuro 19,990019,830019,990019,83001108519,8700101.079 
15/12/2017DLR072018 Futuro 20,340020,250020,350020,25006612020,2150214.919 
15/12/2017DLR082018 Futuro 20,500020,500020,530020,53001300020,530069.961 
15/12/2017DLR092018 Futuro 20,550020,550020,700020,7000800020,720031.400 
15/12/2017DLR102018 Futuro 20,800020,800021,050021,0500900021,050015.376 
15/12/2017DLR112018 Futuro 21,410021,410021,410021,4100600021,45005.000 
15/12/2017ORO012018 Futuro 1.260,01.258,91.260,01.258,9201.259,42.477 
15/12/2017ORO032018 Futuro 1.269,81.269,81.269,81.269,8101.264,0615 
15/12/2017ORO052018 Futuro 1.267,01.264,01.267,01.264,51201.267,12.598 
15/12/2017WTI012018 Futuro 57,1757,1057,5257,494057,491.497 
15/12/2017WTI032018 Futuro 57,1057,1057,1057,1015057,10541 
15/12/2017WTI052018 Futuro      56,77378 
15/12/2017TVPP122017 Futuro      10,55015 
15/12/2017AY24122017 Futuro 2.086,0002.084,0002.086,0002.084,0001002.088,272150 
15/12/2017AY24022018 Futuro      2.185,29520 
15/12/2017AY24042018 Futuro      2.289,118  
15/12/2017I.MERV122017 Futuro 27.50027.26727.69027.540537227.5406.455 
15/12/2017I.MERV032018 Futuro 29.10028.87529.10029.10024629.1002.170 
15/12/2017LE91-122017 Futuro      933,500  
15/12/2017LE63-122017 Futuro      952,880  
15/12/2017LE28-122017 Futuro      978,49520 
15/12/2017LE35-012018 Futuro 972,700972,700972,700972,700100972,700100 
15/12/2017SOY022018 Put316     0,2  
15/12/2017SOY022018 Put323     0,5  
15/12/2017SOY022018 Put338     2,3  
15/12/2017SOY042018 Put338     3,5  
15/12/2017SOY042018 Put345     5,362 
15/12/2017SOY042018 Put353     7,9140 
15/12/2017SOY042018 Put360     10,940 
15/12/2017SOY062018 Put330     4,52.000 
15/12/2017SOY102018 Put353     15,52.000 
15/12/2017CRN022018 Put126     0,8  
15/12/2017CRN022018 Put130     1,7  
15/12/2017CRN022018 Put138     5,2  
15/12/2017CRN042018 Put142     5,54.002 
15/12/2017CRN082018 Put142     3,6800 
15/12/2017DLR122017 Put17,50     0,064252 
15/12/2017DLR122017 Put17,75     0,1611.551 
15/12/2017DLR122017 Put18,00     0,3201.450 
15/12/2017DLR122017 Put18,25     0,528500 
15/12/2017DLR012018 Put17,75     0,193200 
15/12/2017DLR012018 Put18,00     0,2893.000 
15/12/2017DLR022018 Put18,25     0,3412.000 
15/12/2017DLR032018 Put18,250,0580,0580,0580,05850000,2895.000 
15/12/2017DLR032018 Put18,50     0,378150 
15/12/2017I.MERV122017 Put25.000     1360 
15/12/2017I.MERV122017 Put25.500     35149 
15/12/2017I.MERV122017 Put26.000     81131 
15/12/2017I.MERV122017 Put26.500     168160 
15/12/2017I.MERV122017 Put27.000     311140 
15/12/2017ISR012018 Call260     3,44 
15/12/2017ISR052018 Call276     8,2400 
15/12/2017SOY022018 Call360     9,2  
15/12/2017SOY022018 Call367     6,3  
15/12/2017SOY022018 Call375     3,9  
15/12/2017SOY022018 Call382     2,4140 
15/12/2017SOY022018 Call3891,21,21,21,2501,44.250 
15/12/2017SOY022018 Call397     0,7273 
15/12/2017SOY022018 Call404     0,420 
15/12/2017SOY022018 Call419     0,1  
15/12/2017SOY022018 Call426     0,0  
15/12/2017SOY042018 Call382     6,340 
15/12/2017SOY042018 Call389     4,5140 
15/12/2017SOY042018 Call3972,92,92,92,92003,1230 
15/12/2017SOY042018 Call404     2,12 
15/12/2017SOY062018 Call404     6,2140 
15/12/2017SOY062018 Call418     3,8240 
15/12/2017SOY062018 Call440     1,7  
15/12/2017SOY072018 Call404     5,7  
15/12/2017CRN022018 Call154     0,2  
15/12/2017CRN022018 Call157     0,1  
15/12/2017CRN022018 Call161     0,1  
15/12/2017CRN022018 Call165     0,0  
15/12/2017CRN042018 Call150     1,1780 
15/12/2017CRN042018 Call154     0,680 
15/12/2017CRN062018 Call157     1,3100 
15/12/2017DLR122017 Call17,50     0,29750 
15/12/2017DLR122017 Call18,00     0,058400 
15/12/2017DLR122017 Call18,250,0100,0100,0100,0102000,018200 
15/12/2017DLR122017 Call18,50     0,0042.805 
15/12/2017DLR122017 Call18,75     0,0011.200 
15/12/2017DLR122017 Call19,00     0,000100 
15/12/2017DLR122017 Call19,25      100 
15/12/2017DLR012018 Call18,50     0,214200 
15/12/2017DLR012018 Call19,00     0,0903.000 
15/12/2017DLR022018 Call19,25     0,1902.050 
15/12/2017DLR032018 Call19,00     0,469200 
15/12/2017DLR032018 Call19,250,2240,2240,2500,25050150,3735.035 
15/12/2017DLR032018 Call19,50     0,292150 
15/12/2017I.MERV122017 Call26.500     1.20045 
15/12/2017I.MERV122017 Call27.000     84788 
15/12/2017I.MERV122017 Call28.000     349316 
15/12/2017I.MERV122017 Call28.500     202331 
15/12/2017I.MERV122017 Call29.000     108362 
15/12/2017I.MERV122017 Call29.500     54276 
 
 
 
Ultimos Ajustes
 
DDF
15/12/2017
PosiciónAjusteVar. % 
DLR12201717,7350 0,25
DLR01201818,1450 0,28
DLR02201818,5000 0,27
DLR03201818,8540 0,29
DLR04201819,2390 0,31
DLR05201819,5500 0,36
DLR06201819,8700 0,35
DLR07201820,2150 0,17
DLR07201820,2150 0,17
DLR08201820,5300 0,24
DLR09201820,7200 0,39
DLR10201821,0500 0,24
DLR11201821,4500 0,30
 
 
DDA
15/12/2017
PosiciónAjusteVar. % 
SOF052018262,3 0,50
SOY022018359,3 0,03
CRN042018139,9 0,43
NOVP02201833,6 0,15
NOVP04201834,4 0,38
 
 

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