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 viernes, 28 de agosto de 2015
Futuros
PosiciónPrecioVolumenHora
SOF092015233,2316:59:59
SOF052016213,02016:59:57
SOF052016212,9116:59:06
ISR112015235,8116:58:49
SOF112015236,5116:58:14
ISR112015235,6216:57:11
SOF112015236,8116:54:57
SOF112015236,6116:53:55
ISR112015235,8116:48:38
SOF092015233,01016:45:16
SOF052016213,0116:43:05
SOF052016213,01016:42:46
SOF112015236,6116:40:49
SOF052016213,01016:40:39
SOF112015236,6116:40:00
SOF112015236,6116:40:00
SOF112015236,6216:40:00
SOF012016238,1416:39:14
SOF052016213,0116:36:55
SOF052016213,0716:35:30
SOF052016213,0216:32:42
SOF052016213,01016:32:37
SOF092015232,8316:28:30
WTI11201549,001016:27:53
ORO1120151.137,50116:27:41
ORO0520161.141,30216:27:33
AY240820151.302,893116:14:17
SOF092015232,8516:10:56
SOF112015236,5216:02:08
AY240820151.301,0001015:55:39
SOF092015232,5215:53:19
SOF112015236,5415:44:15
SOF052016212,8415:41:43
SOF052016212,8415:38:26
AA170820151.361,9792515:32:01
DLR03201610,604089015:29:59
DLR01201610,077068515:29:52
DLR03201610,604010015:29:50
DLR0920159,4350500015:29:35
DLR01201610,079068515:29:33
DLR1020159,5660100015:29:32
DLR1020159,5680500015:29:26
DLR1120159,72601115:29:23
DLR03201610,6030100015:28:38
DLR03201610,60401015:28:38
DLR04201610,8490100015:28:04
DLR03201610,6030100015:26:31
DLR03201610,6030100015:26:21
DLR03201610,60305015:26:08
DLR03201610,6030100015:26:07
DLR1020159,5700500015:26:00
DLR03201610,6030100015:25:55
DLR1020159,5690100015:25:50
DLR03201610,6030100015:25:42
DLR1220159,895010015:25:23
DLR1220159,8950100015:25:00
DLR01201610,0760500015:24:27
DLR03201610,6030200015:23:36
DLR1020159,5680100015:23:32
DLR1020159,5680100015:23:25
DLR03201610,603050015:23:17
DLR03201610,60302015:23:17
DLR01201610,0760100015:22:32
DLR02201610,311010015:21:46
DLR02201610,3130100015:21:44
DLR01201610,0760715:20:52
DLR03201610,60406015:20:42
DLR1020159,5670100015:20:13
DLR03201610,6040200015:19:42
DLR03201610,6030200015:19:09
DLR1220159,8950100015:18:27
DLR06201611,3750150015:18:25
DLR1220159,8950100015:18:16
DLR03201610,6030100015:18:13
DLR05201611,1150100015:17:59
DLR05201611,1150100015:17:38
DLR01201610,0790715:17:20
DLR1220159,8950815:16:54
DLR1220159,8940100015:16:49
DLR1220159,9000815:16:40
DLR0820159,2970500015:15:04
DLR0820159,2970100015:15:00
DLR1220159,8920500015:14:23
DLR1120159,7260100015:14:17
DLR1120159,7260100015:14:16
DLR02201610,3110100015:14:14
DLR02201610,3130100015:14:12
DLR1020159,5660100015:14:05
DLR1020159,5660100015:13:51
DLR01201610,076075015:13:31
SOF112015236,5615:13:16
SOF112015236,5715:13:16
DLR01201610,076025015:10:44
DLR0820159,2960400015:10:23
DLR0820159,2960200015:10:21
DLR0920159,4350500015:10:17
DLR0820159,2960500015:10:16
SOF092015232,5515:10:09
SOF092015232,2115:09:41
DLR1020159,5660500015:08:30
DLR1020159,5660100015:08:20
DLR12201613,03004015:07:49
WTI11201549,13115:07:21
DLR0920159,433076915:06:39
DLR05201611,11506015:06:38
DLR0820159,2960100015:06:35
DLR0820159,2960300015:06:26
DLR0920159,4340500015:06:03
DLR03201610,6040100015:05:00
ISR112015235,4115:04:13
SOF052016212,6415:03:41
SOF112015236,5415:03:00
DLR1220159,8920100015:02:44
DLR02201610,31104515:02:38
DLR02201610,3110100015:02:37
DLR02201610,3110500015:02:36
DLR02201610,312010015:02:28
DLR05201611,116021315:02:27
DLR02201610,3120100015:02:27
DLR02201610,3120100015:02:27
DLR02201610,3120100015:02:26
DLR02201610,3120100015:02:26
DLR02201610,3120100015:02:26
DLR02201610,3120100015:02:26
DLR02201610,3120100015:02:26
DLR04201610,8460500015:02:14
DLR05201611,1150100015:02:13
DLR05201611,1150100015:02:13
DLR04201610,8460500015:02:12
DLR04201610,8460100015:02:11
DLR04201610,8470500015:02:05
DLR04201610,8480100015:02:04
DLR04201610,8480100015:02:04
DLR04201610,8480100015:02:04
DLR06201611,37305015:01:54
DLR06201611,3730100015:01:53
DLR1220159,8940100015:01:51
DLR1120159,7250300015:01:33
DLR1120159,7250100015:01:33
DLR0920159,4350500015:01:16
SOF052016212,6215:01:16
DLR0920159,43405015:01:07
DLR0920159,4350400015:01:03
DLR0920159,4340100015:00:58
DLR1020159,5670500015:00:39
SOY022016328,63014:59:09
DLR1020159,5650500014:58:55
DLR1020159,5650100014:58:49
DLR01201610,0750400014:58:36
DLR03201610,6040500014:58:28
DLR01201610,077010014:58:11
DLR1020159,5620100014:58:09
DLR02201610,31805014:58:06
DLR1020159,5610500014:58:05
DLR1020159,5610500014:58:02
DLR1020159,5610500014:57:57
DLR01201610,07705014:57:57
DLR02201610,3180514:57:55
DLR01201610,07705014:57:55
DLR01201610,07709014:57:52
DLR02201610,31801014:57:52
DLR02201610,31805014:57:51
DLR02201610,318035014:57:49
DLR01201610,077010014:57:49
DLR01201610,077010014:57:46
DLR01201610,077010014:57:43
DLR01201610,077010014:57:40
DLR01201610,077010014:57:39
DLR01201610,07701014:57:37
DLR01201610,077010014:57:34
DLR01201610,077010014:57:31
DLR01201610,0770100014:57:22
DLR1020159,5660100014:57:12
DLR01201610,0780100014:57:07
DLR01201610,0780114:57:04
DLR01201610,0780200014:57:00
DLR1220159,8960500014:56:52
DLR1220159,8950500014:56:46
DLR1020159,56101314:56:02
DLR1020159,5660100014:56:02
SOF092015232,2414:55:54
DLR1020159,5660100014:54:53
DLR1020159,5660100014:54:50
DLR1020159,5660100014:54:27
SOF092015232,0114:53:43
DLR1020159,5660100014:53:29
DLR01201610,0760500014:51:41
SOF052016212,51014:51:16
WTI11201548,87114:51:05
DLR03201610,60504014:49:34
DLR0920159,4330100014:48:58
DLR1020159,5660100014:48:51
DLR1020159,5660150014:48:41
DLR0920159,4330300014:47:46
DLR0920159,4330100014:47:46
DLR0920159,43301000014:47:16
DLR03201610,60502014:46:13
DLR01201610,0760100014:46:07
DLR01201610,0760100014:46:04
DLR01201610,0760100014:46:04
DLR1020159,5670100014:45:39
DLR1120159,725060014:45:34
DLR1020159,5670200014:45:26
DLR1020159,5670200014:45:16
DLR0920159,4330500014:45:15
DLR1020159,5670100014:45:03
DLR1020159,5670200014:44:50
DLR1020159,5670100014:44:38
DLR1020159,5670100014:44:30
DLR0820159,2960500014:43:03
ORO0520161.140,80114:41:50
ORO1120151.137,30114:41:41
DLR0820159,29601000014:39:15
DLR0820159,2960300014:38:24
DLR01201610,0750100014:38:10
SOF092015232,0814:36:35
DLR04201610,8480100014:31:11
DLR04201610,8480100014:30:59
ISR052016212,0214:30:06
DLR1020159,5660100014:29:57
SOF052016212,3214:27:54
SOF052016212,3214:27:34
DLR1220159,8920500014:27:17
DLR1220159,8920500014:27:15
DLR0920159,4320500014:26:36
DLR0920159,4320500014:26:34
DLR04201610,8480100014:26:10
DLR07201611,6600150014:25:55
DLR01201610,0750100014:25:53
ISR112015235,3114:24:43
DLR06201611,3750200014:23:03
DLR06201611,3750100014:23:03
DLR0920159,43305014:22:54
DLR03201610,602043014:22:40
DLR06201611,3750100014:22:35
DLR06201611,3750100014:22:35
DLR01201610,0730100014:22:12
DLR03201610,6020100014:21:13
DLR1220159,8920200014:20:37
DLR03201610,603050014:20:34
DLR03201610,60304014:20:34
DLR03201610,60303014:20:34
DLR02201610,3110400014:20:26
DLR02201610,3110400014:20:25
DLR02201610,3110100014:20:25
DLR02201610,3110400014:20:22
DLR02201610,3110100014:20:22
DLR02201610,3120100014:20:21
DLR02201610,3120300014:20:21
DLR02201610,3120100014:20:21
DLR04201610,8470200014:20:13
DLR04201610,8470300014:20:13
DLR06201611,3730100014:20:01
SOF052016212,01014:19:38
DLR12201613,03003514:19:05
SOF092015232,0414:18:25
DLR04201610,849012014:17:46
SOF052016212,01014:15:36
DLR04201610,8490100014:15:22
DLR01201610,0730200014:11:56
SOF052016212,01014:11:08
DLR01201610,0730500014:08:04
DLR03201610,6030100014:07:51
DLR03201610,60405014:07:26
DLR03201610,605010014:07:17
DLR05201611,1180300014:07:01
DLR04201610,8470300014:06:06
DLR1020159,5670500014:05:42
DLR1020159,5660600014:05:04
DLR1020159,5660500014:03:59
DLR03201610,6040500014:03:07
DLR03201610,6040500014:03:04
DLR03201610,6040500014:03:00
DLR1020159,5660100014:02:53
DLR07201611,6700500014:02:40
DLR06201611,3750100014:02:23
DLR06201611,3750100014:02:23
DLR0920159,4340500014:02:19
DLR06201611,3750100014:02:14
DLR06201611,3750100014:02:03
DLR06201611,3730500014:01:54
DLR06201611,3750100014:01:50
ORO1120151.137,80114:01:47
DLR01201610,07504014:00:24
DLR03201610,605040013:59:03
SOF052016212,0213:55:34
DLR02201610,31504013:55:11
SOF052016212,0213:55:02
SOF052016212,0813:55:02
DLR1220159,89504013:54:38
DLR03201610,5950500013:54:08
DLR03201610,5950500013:54:00
RO150820151.438,0892513:51:39
DLR1020159,5670500013:46:42
DLR1020159,567050013:45:52
DLR01201610,0720100013:42:32
DLR0920159,43408013:42:07
DLR0920159,4340100013:42:04
SOY102015324,6213:41:50
DLR03201610,605025013:39:30
DLR03201610,6050500013:38:54
DLR01201610,0710500013:38:41
DLR1220159,8920500013:38:31
DLR03201610,6030100013:38:29
DLR1220159,8940213:38:25
DLR1220159,89408013:38:25
DLR1220159,8940100013:38:24
DLR03201610,604010013:38:20
DLR01201610,075030013:38:20
DLR01201610,0750100013:38:19
DLR02201610,3110500013:38:17
DLR02201610,3110100013:38:16
DLR02201610,3110500013:38:14
DLR02201610,3120100013:38:05
DLR01201610,07601513:38:05
DLR01201610,076050013:38:05
DLR01201610,0750100013:38:04
DLR01201610,0750200013:38:04
DLR01201610,0750200013:38:04
DLR01201610,0760100013:38:02
DLR05201611,1180500013:38:02
DLR01201610,0760100013:38:02
DLR04201610,8460100013:37:58
DLR04201610,8460200013:37:57
DLR04201610,8460300013:37:57
DLR06201611,3730100013:37:44
WTI11201549,30513:36:36
AO161220151.100,0002013:31:54
DLR0820159,2960500013:28:52
DLR0820159,2960513:28:19
DLR0820159,2960513:27:35
DLR0820159,2960513:26:15
DLR0820159,2960513:26:00
DLR0820159,2960499513:26:00
ORO0520161.141,00113:24:30
DLR0820159,2960300013:24:08
DLR03201610,6090500013:23:23
WTI11201549,25513:23:12
DLR03201610,6090500013:22:57
DLR03201610,6090500013:22:42
DLR03201610,6050500013:22:37
WTI11201549,25513:21:50
DLR03201610,60405013:17:20
DLR03201610,60405013:17:15
WTI11201549,15213:16:55
WTI11201549,15213:16:47
WTI11201549,15813:16:47
DLR03201610,6050500013:16:24
DLR03201610,604010013:16:01
WTI11201549,101013:15:03
DLR02201610,315030013:13:39
DLR07201611,6750100013:12:48
DLR1220159,894030013:11:25
DLR1220159,894030013:11:25
DLR1220159,8940500013:11:23
DLR1220159,8940500013:11:17
SOF112015236,0113:11:05
DLR02201610,3110500013:11:00
DLR02201610,3120500013:10:58
DLR02201610,3120100013:10:57
DLR02201610,3120100013:10:53
DLR02201610,3120100013:10:53
DLR02201610,3120300013:10:53
DLR04201610,84705013:10:37
DLR06201611,37501013:10:26
DLR0920159,4340500013:10:25
DLR06201611,3730500013:10:25
DLR0820159,2960500013:09:56
SOF112015236,0113:08:36
SOF112015236,0113:08:36
DLR01201610,08003513:04:51
DLR0920159,4330100012:56:57
DLR02201610,315030012:56:29
DLR0920159,4330100012:56:23
DLR01201610,080015012:56:07
DLR03201610,60304512:54:40
DLR03201610,604015012:54:29
WTI11201548,90312:44:04
WTI11201548,901012:36:06
WTI11201548,80212:35:05
WTI11201548,751012:34:12
WTI11201548,75812:34:12
WTI11201548,75212:33:44
DLR1120159,7250500012:32:00
WTI11201548,501012:23:02
WTI11201548,501012:23:02
AY240820151.300,8902512:17:02
AY240820151.301,8912512:15:58
SOF092015232,5212:15:09
DLR02201610,31504512:11:28
DLR02201610,31503512:11:28
DLR02201610,3110100012:11:26
DLR02201610,3110500012:11:25
WTI11201548,40512:09:25
DLR03201610,600010012:03:52
DLR03201610,60203512:03:10
DLR03201610,60202512:03:10
ORO0520161.143,501012:02:12
AY240820151.318,0002512:00:31
SOY042016329,0411:55:01
WTI11201548,291011:53:11
WTI11201548,101011:50:05
ISR052016211,8111:49:13
DLR02201610,3150511:44:12
ORO0520161.141,801011:43:17
ORO0520161.141,801011:41:58
SOF052016212,5111:40:22
WTI11201548,551011:30:45
SOF112015236,51011:30:32
ISR112015235,0111:30:09
WTI11201548,401011:28:57
WTI11201548,151011:27:02
WTI11201548,151011:27:02
WTI11201548,151011:26:58
SOY102015325,0211:22:15
WTI05201653,981011:13:47
SOY102015324,4211:13:44
ISR112015234,2411:08:32
SOF112015235,3411:08:27
WTI11201547,201011:05:33
WTI11201547,201011:05:31
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutSOY1020153094,915012:16:55
PutSOY1020153094,915012:16:55
CallSOY1220153604,76411:20:27
Combinadas
SiglaPrecioVolumenHora
DOP 11/12 150,1700500015:05:50
DOP 11/12 150,1700500015:05:48
DOP 10/11 150,1600500015:05:44
DOP 10/11 150,1600500015:05:42
DOP 09/10 150,1300500015:05:18
DOP 09/10 150,1300500015:05:16
DOP 12/01 150,1880500014:43:51
DOP 12/01 150,1880500014:43:47
DOP 02/03 160,2940500013:42:32
DOP 12/01 150,1900500013:21:22
DOP 02/03 160,2880500013:21:14
DOP 02/03 160,2880500013:21:12
DOP 01/02 160,2550500013:20:10
DOP 09/10 150,1400500013:20:02
DOP 11/12 150,1850500013:19:58
DOP 10/11 150,1720500013:19:53
DOP 02/03 160,2880500013:19:38
DOP 02/03 160,2880500013:19:34
DOP 02/03 160,2880500013:18:46
DOP 02/03 160,2880500013:18:38
 
Ultimos Ajustes
 
DDF
28/08/2015
PosiciónAjusteVar. % 
DLR0820159,2970 0,01
DLR0920159,4350 0,04
DLR1020159,5660 0,05
DLR1120159,7260 0,04
DLR1220159,8950 0,01
DLR01201610,0770 0,04
DLR02201610,3130 0,02
DLR03201610,6030 0,01
DLR04201610,8490 0,02
DLR05201611,1150 0,03
DLR06201611,3740 0,01
DLR07201611,6600 0,09
DLR08201611,8900 0,08
DLR08201611,8900 0,08
DLR11201612,7200 0,00
DLR12201613,0300 0,16
 
 
DDA
28/08/2015
PosiciónAjusteVar. % 
ISR112015235,8 0,73
SOF112015236,5 0,60
SOF052016213,0 0,76
SOY102015325,4 0,74
CRN112015147,6 0,00
 
 

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