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 martes, 26 de agosto de 2014
Futuros
PosiciónPrecioVolumenHora
SOF092014279,7216:55:10
ISR112014279,8416:47:55
SOF052015254,0216:47:32
TRI122014166,0416:27:48
SOF112014282,9616:19:16
SOF112014282,9416:19:16
SOF112014282,9416:15:37
SOF092014280,0716:15:33
SOF052015253,1416:10:45
SOF052015252,9116:07:45
SOF092014280,0216:07:31
ISR112014279,8416:06:26
SOF092014280,0116:00:14
SOF112014282,6115:58:29
SOF112014282,51015:48:40
ISR012015280,2115:41:09
ISR112014279,3115:40:55
SOY102014378,05015:35:29
SOY102014378,08015:34:14
ISR012015280,0215:33:53
ISR112014279,2215:31:18
SOF092014280,4315:29:37
DLR0320159,8720100015:29:10
DLR0220159,64805015:29:05
DLR1220149,235010015:28:55
DLR1220149,235010015:28:32
DLR1220149,2350100015:28:11
DLR0220159,6480100015:28:00
DLR0920148,61006915:27:43
DLR0920148,61001115:27:39
DLR1020148,812030015:27:18
DLR04201510,185010015:25:57
DLR1220149,2350100015:25:28
DLR0120159,4500100015:25:23
DLR0920148,6100100015:24:40
DLR0920148,6100100015:24:40
DLR1220149,2300100015:22:38
DLR0220159,6490200015:22:02
DLR0820148,4060500015:21:44
DLR0320159,8700100015:21:41
DLR0320159,8700100015:21:19
ISR112014279,2415:21:17
ISR012015280,1415:21:07
DLR0820148,4060500015:19:26
DLR0920148,610010015:19:03
DLR0920148,6100100015:18:59
DLR0320159,8700100015:18:42
DLR0820148,4070200015:18:24
DLR0820148,4070500015:18:22
DLR0320159,8680100015:17:50
DLR1220149,2300100015:17:13
WTI11201492,883915:15:30
ISR112014279,2415:15:20
DLR1120149,0050200015:15:11
DLR1120149,0050200015:15:06
DLR0320159,8680100015:14:58
DLR0820148,40801015:14:18
SOY102014377,01015:13:53
SOY102014376,93015:13:36
DLR1120149,0050100015:13:34
DLR06201510,806050015:13:23
SOY102014377,03015:13:04
DLR1220149,2300100015:12:00
DLR1220149,2300100015:11:00
DLR0920148,61202015:10:47
DLR0920148,61301315:10:45
DLR0920148,6120100015:10:40
DLR0820148,4080200015:10:38
DLR0820148,4080100015:10:38
ISR112014279,2415:08:35
DLR1220149,2350100015:07:28
DLR1220149,23805015:04:19
SOY102014377,53015:02:16
DLR0320159,8700200015:02:09
DLR0220159,645015015:01:47
DLR0820148,4080500015:00:23
SOF112014282,5415:00:14
SOF112014282,5315:00:14
RO150820141.193,9001014:59:51
RO150820141.193,000914:59:48
DLR0920148,6130100014:59:33
SOF052015252,6314:58:14
DLR09201511,9500187014:57:58
DLR1220149,24005014:54:12
DLR1220149,2400100014:53:54
DLR0220159,6400100014:53:24
DLR0220159,6400100014:53:24
DLR0320159,8660200014:53:23
DLR0320159,8660100014:53:23
DLR0820148,4100100014:53:13
SOF112014282,51014:52:55
SOF112014282,5414:52:55
DLR0320159,8680100014:52:54
DLR0320159,8700100014:52:29
DLR0820148,4100100014:51:48
DLR0820148,4100100014:51:21
DLR0820148,4110100014:51:12
DLR0820148,4110100014:51:12
DLR0220159,6420200014:50:48
SOF112014282,4414:50:15
SOY102014377,53014:49:43
SOY102014376,83014:48:52
SOF112014282,0314:48:31
SOF112014282,0314:48:16
SOF112014282,0714:48:16
DLR0320159,865070014:44:53
DLR0320159,8650500014:44:52
DLR0320159,8650100014:44:27
DLR0320159,8650100014:44:13
DLR0220159,6400514:44:10
DLR0220159,640050014:44:10
DLR0220159,6400514:44:10
DLR0120159,4400100014:44:08
DLR0220159,642020014:44:07
DLR1220149,2400100014:44:06
DLR0220159,645015014:44:03
DLR0320159,86505014:44:01
DLR0320159,8650100014:43:59
DLR0320159,866020014:43:56
DLR0320159,8700100014:43:55
DLR0320159,8700500014:43:53
DLR0920148,6150500014:43:30
DLR0820148,4110100014:43:21
DLR0820148,41001000014:42:26
DLR0820148,4110500014:41:11
RO151020141.195,000214:40:46
DLR1220149,2400200014:40:29
AA171020141.110,000514:38:49
WTI11201492,715014:38:28
DLR0820148,412010014:37:33
DLR1220149,2500100014:36:59
DLR0820148,4110100014:36:43
DLR0820148,4110100014:36:43
DLR0920148,6140100014:36:02
DLR0920148,6140200014:36:02
DLR1220149,2500100014:36:00
DLR1220149,2500100014:34:44
DLR0220159,6500100014:34:20
DLR0220159,6500100014:33:30
SOF052015252,1414:31:40
DLR1220149,250020014:30:10
DLR0320159,8700100014:29:02
DLR0320159,8700100014:28:54
DLR0820148,4140100014:28:10
DLR0820148,4140100014:27:19
DLR0120159,4410100014:26:10
DLR0120159,4490100014:25:50
DLR0920148,6140100014:24:37
DLR0920148,6140100014:24:37
DLR0220159,645020014:23:44
DLR0120159,4490100014:23:36
DLR0120159,446010014:23:33
DLR0120159,446020014:23:32
DLR0920148,6150100014:21:55
DLR0920148,6150100014:21:55
DLR0920148,6150200014:21:55
DLR1120149,0100100014:20:49
DLR0820148,4140100014:20:19
DLR06201510,8060210014:20:04
WTI05201591,952014:18:36
DLR0320159,8700100014:18:18
DLR0320159,8700100014:17:55
DLR0820148,4140200014:17:47
SOF052015251,9414:17:35
DLR0920148,6160400014:17:13
WTI11201492,962014:17:07
DLR1020148,81501014:16:31
DLR1220149,24505014:16:27
DLR0820148,4150100014:16:05
DLR0820148,4150100014:16:05
AA170820141.110,000214:16:00
DLR0820148,4150100014:15:53
DLR0220159,6450150014:15:42
DLR0820148,4170100014:15:36
DLR0820148,4190100014:14:28
DLR1120149,0100100014:13:46
DLR0820148,4190100014:13:30
SOF012015282,5214:07:33
ISR112014278,8414:06:41
DLR0220159,64401014:05:41
DLR0120159,44609014:05:37
DLR1120149,02001013:58:35
DLR06201510,8000210013:58:25
DLR0220159,640025013:57:56
DLR0220159,6400100013:57:36
DLR1220149,240019713:56:45
AA171020141.110,000113:55:55
AA171020141.110,000113:55:55
SOF112014281,5313:53:11
DLR1220149,239025013:49:25
SOF112014281,5213:47:45
SOF112014281,5413:47:45
ISR112014278,3413:47:41
RO150820141.192,0701013:46:39
AA171020141.110,000513:45:03
AA171120141.128,550513:44:50
AA171120141.128,550513:44:42
AA171120141.122,000213:44:24
AA171020141.110,000213:44:24
AA171020141.110,000313:44:24
DLR0920148,6150100013:39:27
DLR0920148,6150200013:39:27
DLR0120159,4400100013:39:04
DLR1220149,240010013:35:03
DLR08201511,598080013:34:12
DLR0820148,4160100013:33:31
DLR0820148,4160100013:33:06
DLR0820148,4170500013:32:36
DLR0820148,4150100013:32:28
DLR0820148,4160100013:32:23
DLR0820148,4150100013:32:19
DLR0820148,4170100013:32:12
DLR0820148,4140500013:32:06
DLR0820148,4150100013:32:01
DLR0820148,4170100013:31:58
DLR0820148,4170100013:31:16
SOF112014281,2413:30:54
DLR1220149,2400313:30:37
DLR0820148,418071613:28:21
AA171020141.101,000313:28:17
DLR0820148,418071613:28:01
DLR0920148,6150100013:22:43
DLR0920148,6150100013:22:43
DLR1020148,815030013:20:33
AA170820141.097,000513:10:10
DLR0820148,4180300013:08:45
AA171120141.118,323113:08:42
AA171120141.118,332513:07:58
AA171020141.101,868513:07:06
AA171020141.100,000313:06:25
AA171020141.098,000313:06:24
AA171020141.100,000213:06:24
DLR0820148,4180200013:05:45
DLR0920148,6160100013:05:09
DLR0820148,4180200013:03:46
WTI11201492,615013:00:36
DLR0820148,4190612:59:44
DLR0820148,4190100012:59:39
DLR0920148,6170100012:44:25
AA171020141.092,554512:42:58
AA171020141.092,554512:42:53
DLR0120159,44001012:42:17
DLR1220149,24008512:41:00
DLR0820148,4190100012:40:58
DLR0220159,64005012:38:46
DLR0920148,6150100012:36:49
DLR0920148,6170100012:36:48
DLR0820148,4200100012:36:06
DLR0820148,4210100012:35:27
DLR0820148,4220100012:34:55
DLR0820148,4220100012:34:36
SOF112014281,51012:33:37
ISR112014278,2412:32:54
AA171020141.091,498212:31:52
SOF092014279,3412:29:48
DLR0820148,4230100012:27:04
DLR0820148,4250100012:26:10
DLR0820148,4240100012:26:04
DLR0220159,65005012:25:43
DLR0220159,65505012:24:26
DLR0820148,4300100012:21:07
ISR112014278,0412:20:02
DLR0220159,6500100012:19:34
DLR0820148,4250100012:16:38
DLR0820148,4250100012:16:38
DLR0820148,4250100012:16:20
DLR0220159,6500100012:12:49
RO151020141.205,000112:09:21
RO151120141.235,000512:09:21
RO151020141.204,000512:08:43
RO151120141.235,000512:08:43
RO151020141.204,000512:08:27
RO151120141.235,000512:08:27
AA170820141.096,000512:08:10
RO151020141.204,000112:06:30
RO150820141.189,232112:02:34
RO151120141.231,338512:01:29
AA170820141.095,0001011:59:17
AA171120141.113,277511:55:48
AA171020141.098,418511:55:08
AA171020141.098,418511:55:04
DLR0120159,460031611:54:14
SOF112014281,0311:53:33
SOF052015251,1311:50:00
RO150820141.188,232511:49:25
SOY102014375,010011:48:33
RO151120141.234,338511:47:31
SOY102014375,03011:43:22
DLR1220149,250014011:41:05
ISR052015251,0411:39:44
ISR112014278,5211:38:51
ISR112014278,5411:38:51
ISR052015251,4411:29:39
ISR112014279,0411:28:44
ISR112014279,0411:28:05
DLR0920148,6150500011:23:35
DLR0920148,6200100011:23:17
ISR052015251,7411:19:14
SOY102014375,03010:59:44
SOY102014375,43010:48:13
ISR112014279,7410:47:55
SOY102014375,63010:47:48
SOF052015252,6410:44:24
SOF012015284,2410:44:14
SOF112014283,5410:44:09
SOF092014281,0410:44:04
SOF052015252,6410:43:53
SOF012015284,2410:43:50
SOF112014283,5410:43:46
SOF092014281,0410:43:43
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR01201528614,02014:46:07
No hay operaciones de Pases
 
Ultimos Ajustes
 
DDF
26/08/2014
PosiciónAjusteVar. % 
DLR0820148,4060 0,23
DLR0920148,6100 0,29
DLR1020148,8120 0,20
DLR1120149,0050 0,22
DLR1220149,2350 0,21
DLR0120159,4500 0,05
DLR0220159,6480 0,22
DLR0320159,8720 0,23
DLR04201510,1850 0,10
DLR05201510,4900 0,10
DLR06201510,8060 0,68
DLR07201511,1510 0,66
DLR08201511,5980 1,25
DLR09201511,9500 1,36
 
 
DDA
26/08/2014
PosiciónAjusteVar. % 
ISR112014279,6 0,50
SOF092014279,7 0,82
SOF112014282,9 0,39
SOF052015254,0 0,20
SOY102014378,0 0,05
 
 

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