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 jueves, 30 de octubre de 2014
Futuros
PosiciónPrecioVolumenHora
SOF052015253,5216:59:59
SOF112014289,0216:58:04
ISR112014285,0216:41:06
ISR112014286,01016:28:46
SOF112014290,0416:27:22
TRI122014143,01016:22:14
SOF052015253,5515:59:24
SOF112014292,0115:54:24
SOF112014291,5415:39:59
DLR0120158,8900100015:29:58
WTI05201581,351015:29:35
DLR1220148,726030015:29:24
WTI11201481,321015:29:23
DLR0220159,0800300015:29:16
DLR1120148,5940100015:29:06
DLR0420159,5450100015:29:06
DLR0320159,3000100015:29:03
DLR1120148,5940100015:28:59
DLR0320159,3000100015:28:55
DLR0320159,3000100015:28:55
DLR0320159,3000100015:28:45
DLR0320159,3000100015:28:38
DLR0320159,3000100015:28:38
DLR1220148,72605015:28:28
DLR1120148,5940400015:27:24
DLR1120148,59401000015:27:00
DLR1120148,5940100015:26:22
DLR1220148,727040015:26:14
DLR1120148,5940100015:26:13
DLR1120148,5940100015:26:06
DLR0420159,5450100015:26:03
DLR0120158,8900100015:25:51
DLR0120158,8900100015:25:51
DLR1120148,5940100015:25:49
ISR112014288,0415:23:43
SOF112014292,3215:22:33
DLR0520159,7900100015:22:22
DLR1020148,4980100015:21:32
SOF112014292,3115:21:09
DLR10201511,0000215:20:45
DLR0320159,300020015:18:52
DLR1220148,726030015:17:58
DLR0120158,8870100015:17:02
DLR0320159,30004015:16:50
AA170220151.251,00020015:16:20
DLR0120158,8850100015:16:10
DLR1220148,72501015:16:00
DLR0520159,7900100015:15:02
DLR0420159,54505015:14:54
DLR0420159,5450200015:14:44
SOY122014378,71015:14:24
SOF112014292,6215:13:43
DLR1120148,5950815:13:29
DLR06201510,0310100015:12:46
DLR0520159,7900100015:12:29
DLR06201510,0350100015:12:27
AA171120141.169,459315:12:18
DLR06201510,0350100015:12:08
DLR0220159,080017515:11:56
DLR1020148,4980500015:11:55
DLR0320159,3000100015:11:20
DLR1220148,7260100015:11:12
ISR112014289,01015:11:02
RO151020141.217,699215:11:01
DLR0520159,7900100015:10:59
DLR06201510,0350100015:10:56
SOF112014293,01015:10:55
SOF112014293,0115:10:55
DLR06201510,0300200015:10:52
DLR0520159,7950100015:10:17
ISR052015253,5415:10:17
DLR06201510,0400100015:10:15
SOF052015254,0415:10:15
DLR0520159,8000300015:09:35
DLR06201510,0400100015:09:33
DLR1220148,726027015:08:56
DLR0320159,3000100015:08:02
DLR0120158,8900100015:07:58
DLR0520159,8050100015:07:52
ISR112014289,3415:07:00
SOJ112014293,8415:06:48
DLR1120148,5950400015:06:33
DLR0320159,3000200015:06:25
DLR0320159,3000100015:04:43
DLR0420159,5450100015:04:41
DLR0320159,3000100015:04:33
DLR0320159,3000200015:04:33
DLR0320159,3000100015:04:33
RO151120141.247,683515:04:15
CRN062015159,33015:03:28
DLR0320159,3000100015:03:26
SOY062015386,82015:03:18
DLR1120148,5950100015:03:15
AA171020141.141,000115:02:58
DLR1120148,5950100015:02:56
DLR0320159,3000250015:02:46
DLR0320159,3000100015:02:46
ISR112014290,02015:02:45
DLR0220159,07502515:02:36
DLR1120148,593050015:02:08
AA171020141.140,700515:02:00
DLR1120148,5950200015:01:44
DLR1220148,725050015:01:40
DLR0120158,8900100015:01:12
DLR1020148,4990500015:01:01
CRN062015159,53015:00:03
SOF112014293,7314:58:57
SOF112014293,7114:58:46
DLR09201510,7900300014:58:22
DLR09201510,7900150014:58:12
DLR07201510,2900100014:57:57
DLR0320159,3030500014:57:23
DLR0220159,0790400014:57:11
DLR1120148,5920500014:56:52
DLR0320159,3030100014:56:48
DLR1020148,5000385314:56:43
SOF052015254,5214:56:39
DLR0420159,5450100014:56:27
DLR0320159,3030100014:56:16
DLR0120158,8900100014:56:06
DLR0120158,8900100014:56:06
DLR0320159,3050100014:55:51
DLR1120148,5930500014:55:48
DLR1120148,5930500014:55:45
DLR1120148,5960500014:55:41
DLR0120158,890020014:50:52
DLR0120158,8900100014:50:43
SOF112014294,0714:44:13
DLR1120148,5960100014:41:41
DLR0120158,8900100014:40:21
DLR0420159,5650200014:39:44
DLR0120158,8900100014:39:14
DLR0120158,8900100014:38:27
RO151020141.215,500214:38:08
TVPP0520157,6501014:37:59
SOF112014294,0414:34:39
DLR1020148,5000500014:33:41
DLR0220159,0850100014:33:05
DLR1020148,5000500014:31:47
DLR1120148,5950500014:28:53
DLR1120148,5950500014:28:49
TVPP0520157,4092514:26:45
SOF052015254,5414:26:30
ISR052015254,0414:26:18
SOF052015254,5414:26:10
DLR0420159,5600200014:26:01
DLR1220148,7260100014:25:30
SOF012015291,9414:25:25
DLR1120148,5970500014:25:19
DLR1020148,5000200014:24:58
DLR0220159,080010014:24:50
DLR1120148,5970500014:24:23
DLR06201510,0500100014:24:21
DLR1120148,5960100014:22:48
DLR1220148,7250100014:21:28
SOF052015254,5414:19:10
SOF052015254,5414:19:10
ORO0520151.204,30114:18:59
SOF012015292,5214:18:57
DLR1120148,5980100014:17:42
DLR07201510,3350100014:17:23
AA171120141.170,572514:14:41
DLR1120148,5970500014:13:31
DLR0220159,0800100014:13:25
DLR0220159,0810100014:13:22
DLR0320159,3100100014:13:18
DLR0320159,3110100014:12:46
DLR0420159,565010014:11:31
DLR0420159,5650100014:11:19
DLR0320159,315011814:11:17
DLR0320159,3100250014:11:14
DLR0320159,3150100014:10:53
DLR0320159,320015014:08:41
DLR0320159,3200100014:08:40
DLR0220159,085020014:08:36
DLR0220159,085010014:08:36
DLR0220159,0850100014:08:34
DLR0220159,0850100014:08:34
DLR0120158,8960100014:08:12
DLR1020148,5010500014:07:25
SOF012015292,7414:06:15
DLR1120148,5990500014:06:09
DLR1120148,5990500014:06:05
DLR1120148,5980500014:05:58
SOF012015292,7414:05:31
DLR10201511,1400100014:05:12
SOF012015292,7414:04:38
SOF052015254,7414:04:26
SOF112014295,5314:04:09
DLR1020148,50101000014:04:08
SOY042015385,5814:03:11
RO151120141.247,191514:00:31
DLR1020148,5010200014:00:07
DLR1020148,5010500013:59:53
DLR1020148,5010100013:57:15
DLR0320159,32005013:54:33
DLR1020148,5010500013:53:29
DLR1120148,5980500013:53:08
DLR10201511,1400100013:52:12
DLR10201511,10001413:52:09
DLR1120148,5980500013:50:34
SOY042015386,43013:49:36
TRI122014142,0913:49:30
DLR1020148,5010500013:49:19
DLR1120148,5980500013:49:18
DLR1120148,5980500013:48:52
AA171120141.170,572513:43:40
DLR0320159,330025013:40:29
CRN112014148,710013:33:14
RO151020141.214,000213:32:10
RO151120141.245,000513:31:22
DLR1020148,50101000013:30:22
DLR1020148,50201000013:30:20
DLR1120148,5970500013:29:14
DLR1020148,5010500013:28:37
DLR0320159,33005013:28:35
DLR0320159,330020013:28:35
ISR052015254,5413:25:30
ISR052015254,5413:25:26
DLR1020148,5020113:17:34
TRI122014142,0113:17:06
DLR1020148,5020250013:16:50
DLR1220148,73001013:16:45
AA171120141.170,572513:15:33
DLR1120148,5980500013:15:29
DLR1120148,5980100013:15:27
CRN112014148,710013:14:56
TRI122014142,01013:12:33
SOY042015387,9113:12:24
DLR1120148,5970500013:12:16
TVPP1220146,7052313:09:59
TVPP1220146,7201213:09:54
DLR1120148,5940300013:09:43
DLR1120148,5970500013:08:50
DLR1020148,5010500013:08:28
DLR1120148,5970500013:08:22
DLR1120148,5970500013:07:22
AA171120141.170,572513:00:25
DLR1020148,5020100012:58:06
DLR1020148,5020500012:58:01
AA171020141.142,158312:48:19
RO151020141.215,200212:48:03
DLR10201511,00001412:47:14
ISR052015255,0412:47:11
RO151020141.216,101112:40:03
RO151120141.245,000512:39:27
AA171120141.171,192512:37:42
DLR1020148,5030500012:36:34
TVPP1220146,705212:34:26
AA171120141.171,871512:33:29
ORO0520151.198,201012:32:07
ISR052015254,5212:31:35
ISR052015254,5412:31:32
ISR052015254,5412:31:32
SOF052015255,0212:31:32
DLR1120148,5970300012:31:18
AA171120141.165,872512:28:14
RO151020141.211,000112:22:23
DLR1120148,5970500012:19:45
DLR1220148,7300300012:17:19
DLR1020148,5030500012:15:43
DLR1020148,5020500012:14:47
DLR1020148,5020500012:14:42
RO151120141.240,529512:13:24
RO151120141.240,529512:13:24
DLR1120148,5960500012:12:26
DLR1120148,5960500012:12:24
SOF052015255,0412:12:19
DLR1020148,5020500012:12:09
DLR1020148,5020100012:12:05
DLR1020148,5020500012:11:54
RO151020141.210,0001012:11:54
ISR052015255,0412:11:08
SOF052015255,5412:11:02
AA171020141.139,154112:08:01
DLR1120148,5970500012:07:33
DLR1120148,5970500012:07:30
DLR1020148,50301000012:06:27
SOF112014296,01012:03:01
ISR052015255,0412:02:50
DLR1020148,5030500012:02:13
DLR1020148,5030390012:02:03
DLR1020148,5030110012:02:02
DLR1020148,5030500012:01:59
DLR1020148,5030500012:01:55
DLR1120148,5980500012:01:31
DLR1120148,5980500012:00:41
SOF052015255,2412:00:23
DLR1120148,5980500012:00:17
AA171120141.166,031511:55:20
DLR1020148,5030500011:52:54
SOF052015255,0411:52:24
DLR1020148,5030500011:52:11
DLR1020148,5040200011:52:03
WTI05201580,7031011:51:15
WTI05201580,701011:51:15
DLR1120148,5980500011:50:20
DLR1120148,5980500011:50:18
RO151120141.241,136511:48:30
DLR1120148,5970500011:47:22
DLR1120148,5970500011:47:22
ISR112014292,0411:46:36
DLR1120148,5970500011:41:30
DLR1120148,5960500011:41:26
DLR1120148,5960500011:41:23
SOF052015255,4411:38:36
ISR112014292,5411:38:21
DLR1120148,5980500011:35:38
DLR1120148,5980500011:35:33
DLR1120148,5970500011:35:31
AA171020141.146,000111:27:36
DLR1020148,5030300011:21:58
ISR112014292,01011:16:30
ISR112014292,0411:15:36
ISR112014292,0411:15:36
AA171020141.150,000211:15:29
AA171120141.177,0003711:10:03
AA171020141.150,0003711:09:57
RO151120141.245,000511:07:23
RO151120141.245,0005211:07:23
RO151020141.219,000511:07:14
RO151020141.219,0005211:07:14
SOY122014381,81011:01:49
CRN062015159,56010:56:58
CRN062015160,06010:56:36
SOF112014296,01010:53:15
CRN112014148,210010:51:36
DLR10201510,99001410:46:04
ORO0520151.205,60110:37:11
ORO0520151.207,60110:36:34
SOF112014297,0410:30:25
SOF052015256,5410:11:33
SOJ052015256,5410:11:15
SOJ112014298,0410:11:10
SOF012015294,9410:10:58
SOJ052015256,5410:10:41
SOJ112014298,0410:10:38
SOF052015256,5410:10:35
SOF012015294,9410:10:32
SOF112014298,0410:10:30
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallISR0520152706,01013:16:40
CallISR0520152706,03313:15:37
CallSOY0620155003,810011:22:24
CallCRN0620152052,910011:06:33
CallCRN0620152052,910011:06:30
CallCRN0620152052,910011:06:24
CallCRN0620152052,910011:06:18
Combinadas
SiglaPrecioVolumenHora
DOP 11/12 140,1290100014:23:15
DOP 10/11 140,0950500013:06:33
DOP 10/11 140,0950500013:03:45
DOP 10/11 140,0950500013:03:23
DOP 10/11 140,0950500013:03:04
 
Ultimos Ajustes
 
DDF
30/10/2014
PosiciónAjusteVar. % 
DLR1020148,4980 0,05
DLR1120148,5940 0,06
DLR1220148,7260 0,07
DLR0120158,8900 0,22
DLR0220159,0800 0,22
DLR0320159,3000 0,32
DLR0420159,5450 0,37
DLR0520159,7900 0,26
DLR06201510,0350 0,31
DLR07201510,2900 0,00
DLR08201510,5790 0,25
DLR09201510,7900 0,32
DLR10201511,0000 0,00
 
 
DDA
30/10/2014
PosiciónAjusteVar. % 
ISR112014286,0 2,56
ISR052015251,5 2,14
TRI122014143,0 1,42
SOF112014289,0 3,02
SOF052015253,5 1,36
 
 

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