Series históricas desde 21/05/2018 hasta 22/05/2018
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref.
Interés AbiertoPrima
Desc.
21/05/2018ISR052018 Futuro 302,5299,0302,5299,0522299,13.518 
21/05/2018ISR072018 Futuro 314,1313,5318,9313,5500313,51.516 
21/05/2018ISR092018 Futuro 323,0323,0326,8324,0200323,0887 
21/05/2018ISR112018 Futuro 326,8326,8331,0328,0480328,01.985 
21/05/2018TRI000000 Futuro      256,0  
21/05/2018MAI000000 Futuro      183,0  
21/05/2018SOJ000000 Futuro      307,0  
21/05/2018SOF000000 Futuro      306,01.007 
21/05/2018SOF052018 Futuro 310,0306,0310,0306,076306,0464 
21/05/2018SOF072018 Futuro 316,6315,0317,9315,352315,3207 
21/05/2018SOF112018 Futuro 328,3328,3332,0328,5146328,5872 
21/05/2018SOF052019 Futuro 298,0298,0300,0298,5170298,52.227 
21/05/2018SOF007D Futuro      306,0  
21/05/2018SOY062018 Futuro 373,8373,8376,0376,0470376,02.633 
21/05/2018SOY072018 Futuro 373,3373,3373,3373,360378,0978 
21/05/2018SOY102018 Futuro 375,2375,2379,0379,0226379,02.534 
21/05/2018SOY042019 Futuro      373,9190 
21/05/2018CRN062018 Futuro 159,9159,9159,9159,925158,72.720 
21/05/2018CRN082018 Futuro      162,09.070 
21/05/2018CRN112018 Futuro      165,8498 
21/05/2018TERP062018 Futuro      42,1521 
21/05/2018NOVP062018 Futuro      35,7502 
21/05/2018NOVP082018 Futuro      36,50026 
21/05/2018NOVP092018 Futuro      37,50025 
21/05/2018TERD062018 Futuro      1,7001 
21/05/2018NOVD062018 Futuro      1,42  
21/05/2018DLR052018 Futuro 24,600024,330024,685024,600034100224,60001.223.523 
21/05/2018DLR062018 Futuro 25,250024,950025,360025,285022976525,28501.152.085 
21/05/2018DLR072018 Futuro 26,000025,670026,098026,09804902726,0000640.581 
21/05/2018DLR082018 Futuro 26,450026,430026,760026,75007224826,7200276.849 
21/05/2018DLR092018 Futuro 27,351027,350027,351027,350033327,3500148.193 
21/05/2018DLR102018 Futuro 27,900027,900027,900027,90002027,980074.179 
21/05/2018DLR112018 Futuro 28,750028,600028,750028,6000600028,555067.525 
21/05/2018DLR122018 Futuro 28,950028,805029,100029,01001674629,0500149.982 
21/05/2018DLR012019 Futuro 29,700029,640029,900029,8100961629,7500132.149 
21/05/2018DLR022019 Futuro      30,350014.902 
21/05/2018DLR032019 Futuro      30,650011.000 
21/05/2018DLR042019 Futuro 31,250031,250031,250031,250010031,25002.815 
21/05/2018ORO052018 Futuro 1.288,61.288,61.291,11.291,1821.291,12.448 
21/05/2018ORO072018 Futuro 1.296,21.295,61.299,41.299,4861.299,2934 
21/05/2018ORO092018 Futuro      1.303,6118 
21/05/2018WTI072018 Futuro 71,4971,4972,1472,1314372,133.179 
21/05/2018WTI092018 Futuro 70,9570,9571,0071,0075071,00592 
21/05/2018WTI112018 Futuro 69,3569,3570,1870,1870370,18888 
21/05/2018AY24062018 Futuro      2.771,750399 
21/05/2018I.MERV062018 Futuro 33.60033.30033.87533.420280333.4208.341 
21/05/2018LE27-062018 Futuro 973,000973,000973,000973,00040973,000  
21/05/2018RFX20062018 Futuro 39.00038.60039.05038.77647938.690737 
21/05/2018RFX20092018 Futuro 42.31541.71042.49242.09215942.092342 
21/05/2018ISR112018 Put296     3,03 
21/05/2018ISR112018 Put304     4,740 
21/05/2018ISR112018 Put312     7,018 
21/05/2018ISR112018 Put316     8,56 
21/05/2018SOY062018 Put330     0,0  
21/05/2018SOY062018 Put360     1,640 
21/05/2018SOY082018 Put353     2,9100 
21/05/2018SOY102018 Put338     5,31.000 
21/05/2018SOY102018 Put353     9,34.600 
21/05/2018SOY102018 Put360     11,7100 
21/05/2018SOY102018 Put367     14,5400 
21/05/2018CRN062018 Put130     0,0  
21/05/2018CRN062018 Put138     0,112 
21/05/2018CRN062018 Put142     0,2  
21/05/2018CRN062018 Put146     0,575 
21/05/2018CRN082018 Put142     2,2  
21/05/2018CRN082018 Put150      2.740 
21/05/2018CRN112018 Put146     3,72.100 
21/05/2018CRN112018 Put150     4,81.035 
21/05/2018CRN112018 Put177     18,3  
21/05/2018DLR052018 Put20,00      55 
21/05/2018DLR052018 Put21,75      300 
21/05/2018DLR052018 Put22,50     0,000100 
21/05/2018DLR052018 Put23,00     0,002100 
21/05/2018DLR052018 Put24,00     0,0731 
21/05/2018DLR062018 Put20,75     0,000300 
21/05/2018DLR062018 Put21,50     0,000200 
21/05/2018DLR062018 Put22,00     0,002100 
21/05/2018DLR062018 Put23,50     0,052500 
21/05/2018DLR072018 Put20,50     0,00060 
21/05/2018I.MERV062018 Put32.000     3371.622 
21/05/2018I.MERV062018 Put32.500     486  
21/05/2018I.MERV062018 Put33.000     676  
21/05/2018I.MERV062018 Put33.500     90960 
21/05/2018RFX20062018 Put33.000     1510 
21/05/2018RFX20062018 Put35.000     1092 
21/05/2018ISR112018 Call336     10,436 
21/05/2018ISR112018 Call340     9,020 
21/05/2018ISR112018 Call344     7,724 
21/05/2018ISR112018 Call348     6,550 
21/05/2018ISR112018 Call352     5,570 
21/05/2018ISR112018 Call356     4,630 
21/05/2018ISR112018 Call360     3,8435 
21/05/2018ISR112018 Call364     3,2202 
21/05/2018ISR112018 Call368     2,610 
21/05/2018SOY062018 Call382     4,460 
21/05/2018SOY062018 Call397     1,130 
21/05/2018SOY062018 Call404     0,5555 
21/05/2018SOY062018 Call412     0,250 
21/05/2018SOY062018 Call418     0,1252 
21/05/2018SOY062018 Call419     0,1240 
21/05/2018SOY062018 Call425     0,0800 
21/05/2018SOY062018 Call426     0,080 
21/05/2018SOY062018 Call440     0,06.000 
21/05/2018SOY062018 Call470      30 
21/05/2018SOY072018 Call397     3,443 
21/05/2018SOY072018 Call404     2,1  
21/05/2018SOY072018 Call426     0,4260 
21/05/2018SOY072018 Call441     0,1240 
21/05/2018SOY102018 Call389     15,9  
21/05/2018SOY102018 Call412     8,6640 
21/05/2018SOY102018 Call419     7,0620 
21/05/2018SOY102018 Call426     5,72.000 
21/05/2018SOY102018 Call441     3,6260 
21/05/2018SOY102018 Call448     2,8200 
21/05/2018SOY102018 Call4703,23,23,23,29201,33.320 
21/05/2018CRN062018 Call150     9,9600 
21/05/2018CRN062018 Call154     7,040 
21/05/2018CRN062018 Call157     5,217.170 
21/05/2018CRN062018 Call161     3,3110 
21/05/2018CRN062018 Call165     1,9480 
21/05/2018CRN062018 Call169     1,1400 
21/05/2018CRN082018 Call161      3.000 
21/05/2018CRN082018 Call165      1.000 
21/05/2018CRN082018 Call169      900 
21/05/2018CRN082018 Call173      262 
21/05/2018CRN082018 Call177      3.270 
21/05/2018CRN082018 Call181      15 
21/05/2018CRN082018 Call189      80 
21/05/2018CRN112018 Call173     8,5720 
21/05/2018CRN112018 Call177     7,1100 
21/05/2018DLR052018 Call25,00     0,125100 
21/05/2018DLR062018 Call21,00     4,285  
21/05/2018DLR062018 Call21,25     4,0357 
21/05/2018DLR062018 Call21,50     3,785212 
21/05/2018DLR062018 Call22,25     3,035130 
21/05/2018DLR062018 Call22,50     2,78510 
21/05/2018DLR062018 Call23,00     2,2851 
21/05/2018DLR092018 Call26,00     1,3501.000 
21/05/2018I.MERV062018 Call34.000     62610 
21/05/2018I.MERV062018 Call34.500     45930 
21/05/2018I.MERV062018 Call35.000     32920 
21/05/2018I.MERV062018 Call35.500     230455 
21/05/2018RFX20062018 Call37.000     2.082  
21/05/2018RFX20062018 Call38.500     1.1972 
 
 
 
Ultimos Ajustes
 
DDF
22/05/2018
PosiciónAjusteVar. % 
DLR05201824,4640 0,55
DLR06201825,1400 0,57
DLR07201825,8500 0,58
DLR08201826,5800 0,52
DLR09201827,2100 0,51
DLR10201827,8400 0,50
DLR11201828,3500 0,72
DLR12201828,9000 0,52
DLR01201929,5000 0,84
DLR02201930,1000 0,82
DLR03201930,4000 0,82
DLR04201931,0000 0,80
 
 
DDA
21/05/2018
PosiciónAjusteVar. % 
SOF112018328,5 1,36
SOF052019298,5 1,36
CRN082018162,0 0,00
NOVP08201836,5 0,69
NOVP09201837,5 0,67
 
 

© 2018 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906