Sitio Web Rofex
Fecha      Seleccione una fecha        
  Hora Desde Hora Hasta
* Si no desea filtrar por hora, deje los campos correspondientes en blanco (hhmmss).
     
Tick by tick del día lunes, 20 de octubre de 2014
Futuros
PosiciónPrecioVolumenHora
ISR052015241,01016:59:59
SOF102014269,0116:59:59
SOF112014273,6216:59:59
TRI122014145,0316:59:32
SOF112014274,0416:58:45
SOF112014274,0416:58:29
ISR052015241,0316:58:22
SOF112014274,3116:55:46
SOF112014274,31016:55:09
SOF112014274,3216:54:03
SOF112014274,0216:45:23
MAI102014115,0116:43:07
MAI102014115,0216:41:53
ISR112014268,92016:38:25
ISR112014268,9316:38:25
ISR112014268,9716:37:17
ISR112014268,8216:37:06
ISR112014268,9416:36:47
SOF112014274,7516:34:14
SOF112014274,7216:34:14
ISR112014268,9116:30:10
ISR112014268,9416:30:10
ISR112014268,9216:30:10
SOF112014274,7216:28:12
DLR0420159,7400230015:29:58
DLR05201510,045072615:29:27
DLR1120148,6420100015:29:21
DLR1120148,6420100015:29:21
DLR05201510,0000100015:29:08
DLR05201510,020072615:29:01
DLR0220159,2900100015:28:45
DLR1120148,6400100015:26:02
DLR1020148,5030100015:25:31
DLR1120148,64202715:24:48
DLR0320159,5250100015:24:24
DLR0120159,0800315:19:15
DLR0120159,0800615:19:10
AA170220151.270,000515:19:03
DLR1020148,5030100015:18:36
AA171120141.187,646115:17:11
DLR1220148,8530100015:13:05
DLR1020148,5030100015:12:46
SOY042015358,53015:12:13
DLR0120159,0800315:11:29
CRN022015142,71515:10:31
DLR1020148,50302515:09:30
DLR1020148,5030100015:08:52
SOY042015358,83015:08:18
SOY042015358,63015:07:01
DLR1120148,6400500015:06:02
DLR0220159,2950415:05:01
DLR1120148,6410100015:04:14
DLR1120148,6410100015:04:03
DLR1120148,6410200015:03:15
SOF052015241,0215:00:57
DLR10201511,525010015:00:27
SOF052015241,0415:00:11
DLR1120148,6430500014:59:11
DLR1020148,5030100014:58:58
DLR1020148,5040400014:58:58
DLR1020148,5040100014:58:50
DLR1020148,5040400014:58:39
DLR1020148,5030500014:58:36
DLR1020148,5030100014:58:25
DLR1020148,5030100014:58:01
DLR1220148,8500100014:55:47
DLR1120148,6410150014:55:43
DLR1120148,6420200014:55:27
DLR1120148,6430100014:55:01
ISR052015241,2114:52:17
DLR0220159,2950100014:50:27
DLR1220148,8540414:49:12
ISR052015241,02014:47:10
DLR0220159,30005114:47:09
DLR0220159,30004914:46:42
DLR0220159,300010014:46:42
DLR1120148,6420100014:41:33
DLR06201510,320015014:41:13
SOF052015241,0414:39:47
AA170220151.265,00010014:39:42
DLR0320159,530010014:38:35
DLR0320159,5300100014:38:32
RO150220151.370,45010014:38:29
CRN022015143,03014:37:31
DLR0220159,2950100014:37:13
DLR1120148,6450100014:35:58
DLR1120148,6490300014:34:33
DLR1020148,5050100014:33:45
DLR1020148,5050100014:33:25
DLR1020148,5050100014:33:15
DLR1020148,5050100014:32:54
DLR06201510,340010014:31:19
ISR052015240,6314:29:14
DLR1120148,6500100014:28:02
DLR1020148,5050100014:27:52
DLR1020148,5050100014:27:41
DLR1020148,5050100014:27:34
DLR1020148,5050100014:27:26
TVPP0520156,76020014:27:08
TVPP1220146,13020014:26:51
DLR1120148,6480100014:26:31
DLR1020148,5050100014:26:22
DLR1020148,5050100014:22:41
TVPP0520156,8102514:22:36
ISR052015240,3314:20:31
DLR0220159,2950250014:19:45
DLR0120159,08005914:19:11
DLR1020148,5030500014:18:52
DLR0220159,2950100014:16:57
DLR1220148,8540100014:16:12
DLR1220148,8540100014:15:52
DLR1220148,85303014:15:49
DLR1220148,8540259014:15:46
DLR1220148,8530100014:15:43
DLR1220148,8530100014:14:19
DLR1120148,643010014:14:19
DLR0220159,2900100014:13:28
DLR1120148,643040014:07:50
DLR1020148,498020014:06:05
DLR1120148,6430100014:05:37
DLR1220148,8500100014:05:20
DLR1120148,64003014:03:39
DLR1120148,6400100014:03:37
DLR0120159,0730250014:02:33
DLR1020148,4980490014:02:08
DLR0420159,740010014:01:31
DLR0420159,75006014:01:28
DLR1020148,4990100014:00:21
DLR1220148,84007013:56:20
DLR0220159,30001013:56:15
DLR1020148,4980100013:49:25
DLR1020148,4980100013:49:25
DLR1020148,4960100013:48:25
DLR1020148,4970200013:46:08
DLR1020148,4970100013:45:38
AA171120141.180,439413:44:05
DLR1020148,49502013:41:40
DLR1020148,4950100013:41:33
DLR1020148,49505013:40:09
ISR112014268,2313:35:52
DLR1020148,49501013:35:37
DLR1020148,49503013:35:03
DLR1020148,4950100013:33:57
ISR052015240,0713:33:19
DLR1020148,4950113:32:03
DLR1020148,4950113:31:51
ISR052015240,0213:31:51
DLR1220148,8400500013:31:16
ISR052015240,0413:30:44
ISR052015240,0113:30:44
ISR052015240,01013:30:44
DLR1020148,4950500013:29:50
ISR052015240,01013:28:39
ISR112014268,0213:28:04
ISR052015239,91013:27:09
CRN022015142,03013:26:28
CRN022015142,01513:26:28
ISR112014268,0113:25:46
ISR052015240,01513:23:58
SOF052015240,0413:23:46
SOF052015240,1413:20:27
ISR052015239,81013:19:07
ISR052015239,8413:19:07
SOF052015240,0613:16:33
SOF112014273,5413:16:26
SOF052015240,0413:15:47
RO151120141.288,0003013:14:44
SOF112014273,5313:02:36
SOF112014273,5313:02:16
SOF112014273,5413:02:16
RO151120141.289,000112:56:37
SOF112014273,5712:55:11
AA171020141.149,208212:13:28
CRN112014134,320012:13:25
AA171020141.150,214312:12:19
AA171020141.145,000512:11:44
RO150220151.370,00010012:10:22
AA170220151.262,00020012:06:16
RO150220151.380,0003011:54:34
ISR052015240,0311:53:59
SOF052015240,3411:53:27
ISR052015240,0711:50:01
ISR052015240,0711:45:06
AA171020141.150,000211:34:54
ISR112014267,4311:19:48
SOJ052015239,8411:18:39
SOJ112014273,4411:18:33
SOF052015239,8411:18:28
SOF012015271,5411:18:24
SOJ052015239,8411:18:15
SOJ112014273,4411:18:13
SOF052015239,8411:18:12
SOF112014273,0411:18:11
SOF012015271,5411:18:10
SOF112014273,0411:18:01
CRN042015145,63010:38:51
CRN042015145,53010:38:49
CRN042015145,43010:38:47
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR11201429829,55011:56:11
Combinadas
SiglaPrecioVolumenHora
DOP 10/11 140,1400500015:12:03
DOP 11/12 140,2050500014:07:49
DOP 10/11 140,1400500014:07:38
 
Ultimos Ajustes
 
DDF
20/10/2014
PosiciónAjusteVar. % 
DLR1020148,5030 0,09
DLR1120148,6420 0,02
DLR1220148,8530 0,02
DLR0120159,0800 0,00
DLR0220159,2900 0,11
DLR0320159,5230 0,07
DLR0420159,7400 0,33
DLR05201510,0390 0,09
DLR06201510,3200 0,28
DLR07201510,6500 0,27
DLR08201510,9400 0,26
DLR09201511,1990 0,45
DLR10201511,5250 0,48
 
 
DDA
20/10/2014
PosiciónAjusteVar. % 
ISR112014268,9 0,22
ISR052015241,0 0,41
SOF112014274,0 0,62
SOF052015241,0 0,74
SOY102014346,9 0,80
 
 

© 2014 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906