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, 03 de agosto de 2015
Futuros
PosiciónPrecioVolumenHora
SOF092015229,0116:58:39
AA171020151.331,0002516:57:35
SOF092015229,4216:57:01
SOF112015237,0116:54:53
SOF092015229,4116:53:27
SOF082015226,0116:52:42
SOJ052016218,1116:43:14
SOF052016218,1416:42:52
SOF052016218,1116:42:52
SOF112015237,0316:34:47
SOF082015226,0416:30:49
SOF092015229,3216:20:46
SOF112015237,0316:17:42
SOJ052016218,1316:16:10
SOF052016218,1116:16:04
SOF112015237,0316:15:50
SOF112015237,01016:15:50
ISR112015236,5416:09:04
SOF082015226,0116:07:09
SOF082015226,0416:06:43
SOF052016218,1316:05:40
SOF082015226,0115:58:53
SOF082015226,01015:55:35
SOF082015226,0715:53:31
SOF082015226,0215:46:43
DLR0820159,3140200015:29:57
DLR03201610,765085015:29:55
DLR1220159,9300115:29:03
DLR03201610,760015015:27:57
DLR1020159,5910100015:24:30
DLR06201611,5860200015:23:13
DLR06201611,5920200015:22:30
DLR02201610,445010015:22:16
DLR02201610,4440100015:22:15
DLR01201610,160020015:22:04
DLR01201610,1600100015:22:03
DLR01201610,1600100015:22:03
DLR1220159,9260100015:21:52
DLR0820159,31404615:17:07
ORO0520161.098,501015:16:52
DLR06201611,6090200015:10:57
DLR03201610,755010015:10:48
DLR04201611,0520500015:09:07
DLR05201611,3300500015:08:32
DLR06201611,6100200015:08:22
DLR0920159,4450100015:08:21
DLR04201611,0520500015:08:13
DLR04201611,0520400015:07:51
DLR06201611,6000280015:07:23
DLR04201611,0520200015:07:12
DLR1120159,74504415:07:10
DLR05201611,3300250015:05:59
DLR0920159,4450100015:05:28
DLR1120159,745095715:05:02
DLR1120159,7450100015:04:42
SOF082015226,0115:04:21
DLR06201611,6100300015:03:54
DLR06201611,5900400015:03:32
DLR04201611,0450500015:03:15
DLR04201611,0450500015:03:10
DLR06201611,5900300015:03:10
DLR04201611,0450100015:02:57
DLR04201611,0450100015:02:55
DLR0820159,31505015:02:22
SOY102015347,52415:02:22
DLR01201610,16005015:02:15
DLR1220159,9300100015:02:07
DLR05201611,3220500015:01:58
SOY102015347,54015:01:54
SOY102015347,54015:01:36
DLR0820159,3150100015:01:26
DLR0820159,3150500015:00:18
DLR03201610,760010014:59:49
DLR1020159,5910100014:59:18
DLR0820159,3150200014:58:32
DLR0820159,3150100014:58:11
SOF112015237,0414:52:13
DLR0820159,3150100014:51:20
DLR01201610,17005014:51:09
DLR0820159,3150100014:51:01
DLR1020159,5900200014:50:06
DLR0820159,3150200014:49:39
DLR04201611,0500500014:47:27
DLR02201610,4420200014:47:22
DLR02201610,4420300014:47:21
DLR04201611,0500500014:47:17
DLR02201610,4420500014:47:07
DLR1020159,5910100014:46:18
SOF112015236,9414:45:44
DLR1020159,5920100014:45:38
DLR06201611,5900100014:42:36
DLR06201611,5900100014:42:36
DLR06201611,6100500014:41:44
DLR06201611,5900200014:40:13
DLR05201611,325032714:40:10
DLR05201611,325028414:40:10
DLR1220159,930030014:39:47
DLR0820159,31501014:39:15
DLR1020159,5930100014:39:04
DLR1020159,5940100014:38:28
DLR1120159,748046014:35:39
DLR1120159,748029014:35:33
DLR03201610,7640500014:35:26
DLR1120159,7480300014:34:50
DLR04201611,0690500014:33:16
DLR06201611,5900200014:33:14
DLR03201610,762010014:32:55
DLR02201610,447081614:32:53
DLR02201610,4470100014:32:52
DLR02201610,4480100014:32:51
DLR05201611,3250500014:32:49
DLR01201610,160087314:32:45
DLR01201610,1600200014:32:44
DLR01201610,1600100014:32:44
DLR1220159,930064314:32:34
DLR1220159,931010014:32:32
DLR1220159,9300100014:32:31
DLR1120159,7480500014:31:08
DLR1220159,9300500014:30:48
DLR1020159,59502014:29:15
DLR1220159,9330500014:29:04
DLR1020159,59501014:29:01
DLR02201610,4550500014:28:46
DLR0920159,4540500014:27:05
DLR0920159,4540500014:26:59
DLR0820159,3150500014:26:36
SOF112015237,0414:25:50
SOF112015237,0214:25:50
DLR0820159,3150500014:15:41
SOY102015344,83014:13:25
DLR02201610,454010013:51:39
SOF082015226,01013:49:25
DLR05201611,3380500013:43:57
DLR1120159,750010013:43:13
DLR01201610,170050013:42:44
DLR02201610,455020013:37:09
DLR03201610,7660150013:35:48
AY241020151.342,741213:34:03
AA171020151.327,121213:33:54
AY241020151.342,741313:33:31
AA171020151.327,652213:31:56
DLR05201611,3380100013:31:36
AY241020151.342,741313:31:30
AA171020151.327,811313:31:18
AY241020151.342,741413:30:39
AA171020151.327,917513:30:28
DLR01201610,170010013:20:07
SOF112015237,0212:45:01
ISR112015237,0712:13:49
DLR0820159,3160500012:10:16
DLR0820159,3160500012:10:12
DLR0820159,3150500012:02:15
DLR0820159,3150200012:02:03
DLR0820159,3150300012:02:02
SOF112015237,0411:59:59
DLR1120159,750085711:58:36
DLR1220159,940064311:58:16
DLR02201610,4570181611:57:51
DLR01201610,1700227311:57:21
DLR01201610,1700100011:55:15
AO161220151.109,3192511:54:13
AO161220151.109,3192511:53:11
SOF112015236,5211:51:09
SOF112015237,0111:42:51
SOF112015236,5411:41:12
SOY102015345,44011:39:30
SOY102015345,44011:39:19
SOF112015236,2111:37:32
DLR0820159,3120500011:28:48
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutCRN1120151301,42013:29:03
CallSOY1020153600,21016:29:27
CallSOY1020153600,24016:29:23
CallCRN1120151732,36013:30:11
CallCRN1120151732,32013:30:11
CallCRN1120151692,94013:30:05
Combinadas
SiglaPrecioVolumenHora
DOP 02/03 160,31002015:28:19
DOP 02/03 160,28002015:17:25
DOP 02/03 160,2800500014:29:31
DOP 12/01 150,2150500014:28:18
DOP 08/09 150,1240500014:13:17
DOP 08/09 150,1230500013:30:59
DOP 11/12 150,2200500011:28:53
DOP 01/02 160,2450500011:24:43
DOP 01/02 160,2450300011:24:34
DOP 01/02 160,2450200011:24:30
 
Ultimos Ajustes
 
DDF
03/08/2015
PosiciónAjusteVar. % 
DLR0720150,0000 0,00
DLR0820159,3140 0,09
DLR0920159,4450 0,13
DLR1020159,5910 0,06
DLR1120159,7450 0,05
DLR1220159,9300 0,07
DLR01201610,1600 0,10
DLR02201610,4500 0,05
DLR03201610,7650 0,01
DLR04201611,0520 0,16
DLR05201611,3300 0,07
DLR06201611,5900 0,11
DLR07201611,8500 0,11
DLR11201612,7870 0,10
DLR12201613,1470 0,10
 
 
DDA
03/08/2015
PosiciónAjusteVar. % 
ISR112015236,5 0,17
SOF112015237,0 0,08
SOY102015345,0 0,46
SOY042016346,6 0,49
CRN112015148,2 1,27
 
 

© 2015 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906