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, 27 de mayo de 2016
Futuros
PosiciónPrecioVolumenHora
SOF072016292,0116:59:49
SOF072016291,3416:57:44
I.MERV06201612.935,000516:52:08
ISR112016300,0416:45:11
SOF072016291,7216:45:04
SOF052017265,5416:43:29
ISR112016300,0616:42:14
AA170820161.579,0001016:41:13
SOF112016300,0316:37:55
SOF072016292,5216:37:31
MAI042017165,0116:35:32
MAI042017165,0116:34:52
SOF072016292,8216:34:50
I.MERV06201612.938,0001016:33:00
I.MERV06201612.934,000516:32:51
I.MERV06201612.937,000516:32:27
I.MERV06201612.935,000516:32:20
I.MERV06201612.934,000516:32:05
I.MERV06201612.932,000516:29:27
ISR112016301,0516:28:02
SOF112016300,51016:14:02
MAI042017165,0416:10:33
ISR112016301,01016:08:29
I.MERV06201612.925,0003016:04:31
I.MERV06201612.925,0003016:04:31
I.MERV06201612.926,0001015:58:55
I.MERV06201612.930,0001015:58:44
I.MERV06201612.925,000515:54:54
I.MERV06201612.930,000515:54:50
MAI042017165,0115:53:24
I.MERV09201613.850,000515:47:13
I.MERV06201612.949,000515:47:10
AA170620161.483,9002515:46:37
I.MERV09201613.850,000515:46:35
I.MERV09201613.860,000515:46:29
I.MERV06201612.950,000515:46:25
I.MERV06201612.950,000515:46:21
AA170620161.485,7562515:46:16
I.MERV09201613.860,000515:45:08
I.MERV06201612.953,000515:45:03
ORO0720161.212,002015:36:59
SOY042017378,010015:35:22
SOY102016388,510015:33:50
I.MERV09201613.890,0001015:30:32
I.MERV06201612.975,0001015:30:06
DLR05201613,98503315:29:58
DLR11201615,880010015:29:38
DLR05201613,9700515:29:36
DLR05201613,9700115:29:36
DLR11201615,90004015:29:31
DLR07201614,645010015:29:23
DLR06201614,3000215:28:54
DLR07201614,62502015:28:20
DLR05201613,9600515:27:55
SOF072016294,0215:27:46
DLR11201615,90001015:26:59
DLR08201614,95001015:26:47
AA170820161.579,969515:25:04
DLR09201615,2800500015:23:48
DLR07201614,6300500015:23:47
DLR05201613,96007515:21:47
DLR05201613,9600515:21:47
DLR06201614,300020015:21:29
DLR06201614,300010015:21:20
DLR02201716,8400100015:20:42
SOF112016301,0215:20:38
DLR12201616,2200100015:20:33
DLR01201716,5400100015:20:30
DLR12201616,220045015:20:17
DLR06201614,3000100015:19:58
DLR07201614,6400100015:19:58
DLR05201613,9600500015:19:40
DLR06201614,3000100015:19:38
DLR06201614,300050015:19:21
DLR06201614,30001015:19:21
ORO0720161.214,002015:19:03
DLR10201615,6100100015:19:00
DLR06201614,3000100015:18:59
DLR08201614,9600100015:18:57
DLR08201614,9550100015:18:55
DLR07201614,6300100015:18:53
DLR07201614,620013015:18:43
DLR05201613,9570100015:16:40
DLR10201615,6250100015:16:40
DLR10201615,6200100015:16:37
DLR07201614,62001015:15:06
I.MERV09201613.860,0001015:14:30
DLR06201614,29001015:13:53
DLR05201613,950040015:13:26
I.MERV06201612.945,0001015:12:50
DLR11201615,9100100015:12:34
DLR09201615,3000500015:12:20
DLR07201614,62003015:11:45
DLR01201716,5100100015:11:06
SOY062016397,61015:09:42
DLR10201615,6000100015:09:38
DLR11201615,9000100015:09:35
DLR09201615,2800100015:09:31
DLR07201614,6150100015:09:26
SOF112016300,5115:08:42
DLR02201716,83003215:08:39
DLR08201614,95002515:08:08
DLR08201614,95005015:08:08
DLR02201716,83002015:07:36
SOF112016300,51015:07:06
DLR03201717,2700100015:03:42
DLR08201614,9450300015:00:37
DLR12201616,24001014:59:08
DLR12201616,24009014:59:08
DLR06201614,290050014:58:36
DLR09201615,28007014:58:26
DLR09201615,28003014:58:11
DLR06201614,28005014:58:01
DLR06201614,2850514:57:59
DLR07201614,61002014:57:04
DLR07201614,6100514:57:04
SOY062016398,51414:55:16
DLR11201615,90001014:51:51
DLR06201614,2850500014:51:19
DLR06201614,2700500014:50:35
DLR06201614,29002014:49:03
ISR112016302,0314:49:00
DLR07201614,6200100014:47:31
DLR11201615,920010014:47:22
ISR112016302,0214:45:55
DLR12201616,2400100014:45:46
DLR06201614,290010014:42:13
DLR06201614,290030014:42:13
DLR05201613,960010014:41:43
ORO0720161.215,001014:39:08
DLR12201616,2500100014:39:00
DLR07201614,615031214:38:44
DLR07201614,61503014:38:43
DLR07201614,61501014:38:08
DLR12201616,2600100014:37:53
DLR07201614,61009014:37:49
DLR05201613,9700114:37:48
DLR07201614,615015814:37:36
DLR05201613,9600200014:36:41
I.MERV06201612.957,0001014:36:31
SOF112016302,0214:35:30
SOY062016399,54014:35:27
I.MERV06201612.950,0001014:35:26
DLR07201614,61001014:35:05
SOY062016398,8414:34:23
DLR08201614,95001014:34:07
DLR07201614,6200100014:33:27
DLR06201614,29004014:30:43
DLR08201614,9650200014:30:03
DLR05201613,970010014:29:43
DLR05201613,9600100014:29:38
SOF112016301,0414:29:02
DLR06201614,300030014:28:15
DLR07201614,6600200014:28:15
DLR06201614,300010014:27:36
ISR112016301,7214:26:47
ISR072016295,4414:26:21
DLR08201614,9850200014:25:44
DLR11201615,930015014:25:14
DLR06201614,3000100014:25:12
DLR07201614,62005014:25:09
DLR07201614,62004514:25:09
DLR06201614,300010014:25:06
DLR07201614,6400100014:25:05
DLR11201615,9300100014:24:58
DLR07201614,630010014:24:46
DLR05201613,9800200014:24:46
ORO0720161.217,50114:24:01
SOF052017267,3414:21:45
DLR11201615,96008414:19:01
I.MERV06201612.972,0004514:18:22
I.MERV06201612.972,000514:18:08
I.MERV06201612.972,0005014:17:41
I.MERV06201612.973,000514:17:30
I.MERV06201612.972,0001014:17:17
I.MERV06201612.973,0001014:16:52
I.MERV06201613.019,0001014:16:45
I.MERV06201613.014,000514:16:45
DLR08201614,96001014:15:40
I.MERV06201613.005,0001014:15:24
DLR11201615,9500100014:14:43
DLR06201614,3100300014:13:53
DLR07201614,6450300014:13:48
DLR06201614,3100114:11:11
DLR06201614,3100314:10:57
SOY102016388,11014:10:13
DLR06201614,31009414:10:09
DLR06201614,31008814:10:09
DLR08201614,96003014:10:03
DLR05201613,9800100014:09:37
DLR12201616,250017014:08:12
DLR06201614,3200100014:07:16
DLR06201614,3200100014:06:56
DLR05201613,9800200014:06:36
DLR05201613,9820100014:06:27
I.MERV06201612.999,000514:05:56
DLR06201614,3110100014:05:53
DLR07201614,6550200014:04:30
DLR06201614,3200200014:04:00
DLR07201614,660050014:03:39
DLR07201614,6600100014:03:36
DLR07201614,65004014:03:32
DLR05201613,9920514:02:50
DLR07201614,6500100014:02:40
DLR08201614,9700100014:02:36
DLR06201614,3200200014:02:01
DLR05201613,9900200014:01:36
DLR05201613,9860513:59:32
DLR05201613,9860513:58:35
I.MERV06201612.996,000113:57:56
DLR08201614,9700500013:57:39
DLR08201614,98005013:57:35
DLR07201614,67005013:57:12
I.MERV06201612.990,000113:57:10
DLR07201614,66502513:55:51
DLR07201614,6650100013:55:48
I.MERV06201612.989,000513:55:18
I.MERV06201612.973,0001013:53:58
DLR07201614,660014013:53:26
DLR05201613,99005013:53:24
DLR07201614,650040013:53:02
DLR08201614,9600300013:50:36
DLR05201613,990020013:49:47
DLR07201614,650020013:49:21
DLR08201614,9800100013:49:18
DLR01201716,550013513:48:56
DLR12201616,3000500013:48:02
DLR12201616,28001513:43:49
DLR06201614,31008013:43:27
I.MERV06201612.973,000113:43:14
DLR08201614,9800100013:42:49
DLR09201615,3000100013:40:22
DLR09201615,3450100013:39:04
DLR07201614,6600100013:38:52
DLR07201614,6600100013:38:52
DLR06201614,3200500013:38:25
DLR07201614,6550500013:38:23
DLR05201613,9900100013:37:02
I.MERV06201612.979,000113:36:34
DLR05201613,9900100013:36:00
DLR05201613,99701013:35:00
DLR05201613,99601013:34:55
DLR05201613,9950100013:34:45
CRN082016163,0613:32:07
SOF112016301,0413:31:28
SOF072016294,0413:31:25
DLR07201614,66001000013:31:24
DLR06201614,32501000013:31:20
DLR07201614,660050013:30:54
I.MERV09201613.847,0001013:29:50
I.MERV06201612.987,0001013:29:20
DLR06201614,31005013:27:55
DLR06201614,3200100013:26:40
DLR06201614,3200100013:26:40
DLR06201614,320052013:24:04
DLR09201615,330010013:17:43
DLR05201614,00003013:17:36
DLR09201615,33005013:16:46
DLR09201615,33005013:16:42
DLR05201614,0000100013:16:31
DLR05201614,0000100013:16:29
DLR06201614,300050013:16:12
SOF072016293,5413:14:32
DLR02201716,80002013:14:22
DLR06201614,3050200013:13:48
DLR06201614,3050100013:13:48
DLR08201614,95003013:13:39
ISR112016300,5313:12:15
DLR06201614,3050100013:11:56
DLR06201614,310020013:11:52
DLR05201614,0050100013:11:31
DLR06201614,3050100013:11:28
DLR06201614,310010013:11:26
DLR08201614,9500100013:11:23
DLR06201614,3100100013:11:15
DLR08201615,00001013:10:16
DLR06201614,3150100013:10:12
DLR02201717,0000500013:10:05
DLR05201614,01007513:09:46
DLR05201614,0100100013:09:46
DLR05201614,011050013:09:43
DLR05201614,0110100013:09:40
DLR06201614,320010013:09:36
DLR07201614,6700100013:09:29
DLR01201716,7000500013:09:19
DLR06201614,320017013:09:12
SOF112016300,1413:09:12
DLR06201614,3200100013:09:07
DLR07201614,68103013:08:55
DLR07201614,68107513:08:55
DLR07201614,681050013:08:55
DLR06201614,3350100013:08:53
DLR07201614,6750200013:08:47
DLR06201614,35004013:06:26
SOY072016394,91513:05:39
SOF072016293,0413:04:11
DLR05201614,011050012:59:05
SOF112016300,0212:58:45
DLR05201614,012050012:56:57
I.MERV06201612.942,000512:56:55
I.MERV06201612.958,000512:56:25
I.MERV06201612.960,000512:56:19
I.MERV06201612.961,000512:55:53
DLR05201614,0120200012:52:32
I.MERV09201613.820,0001012:45:25
I.MERV06201612.960,0001012:45:02
DLR06201614,35006012:42:48
DLR06201614,35104012:42:25
DLR06201614,35102012:41:35
DLR07201614,69007012:41:06
DLR05201614,0100100012:39:15
DLR05201614,0100100012:39:12
DLR05201614,015035012:39:08
DLR07201614,690043012:38:53
SOY102016387,21212:38:40
DLR07201614,69102012:38:14
DLR07201614,69002012:38:14
DLR08201615,0300100012:37:01
DLR08201615,0300100012:36:53
ISR112016300,5512:36:01
DLR12201616,28001012:35:32
ISR112016300,5512:33:56
DLR07201614,690023012:28:04
WTI07201649,98512:26:39
DLR07201614,69007012:24:28
ISR112016301,1412:22:11
SOF112016300,6412:22:07
SOF072016294,1412:21:06
DLR07201614,71003012:17:35
I.MERV06201612.941,000412:10:13
ORO0720161.215,502012:09:11
DLR12201616,30002512:01:39
I.MERV06201612.940,0002011:59:12
SOF072016294,5411:54:58
DLR12201616,25008611:52:11
I.MERV06201612.929,0001011:49:06
I.MERV06201612.969,000511:47:47
WTI07201649,8012011:46:41
WTI07201649,8011011:46:41
WTI07201649,8010011:46:41
ORO0720161.217,002011:42:26
I.MERV06201612.939,000111:34:41
I.MERV06201612.958,000511:34:03
I.MERV06201612.957,000511:34:02
I.MERV06201612.980,000511:34:02
I.MERV06201612.980,000511:34:02
I.MERV06201612.957,000511:34:02
I.MERV06201613.005,0001011:33:30
ISR112016301,0211:19:59
ORO0720161.218,002011:19:06
ORO0920161.224,402011:11:24
ORO0920161.224,302011:11:10
ORO0920161.224,402011:10:57
DLR07201614,72003011:10:10
SOY102016386,4511:06:04
SOY042017374,44011:03:19
I.MERV06201612.980,0001011:00:55
I.MERV06201612.975,0001011:00:19
ORO0720161.219,802010:21:44
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR1120162763,9115:19:34
CallISR1120163128,1715:46:42
CallISR1120163128,1315:46:42
CallSOY1020164566,05415:20:55
CallSOY10201641913,05415:20:46
CallCRN1120161934,210012:24:48
CallDLR06201614,700,170100011:43:33
CallSOY0620164046,38011:11:48
CallSOY0620164046,312011:11:48
CallSOY0620164046,328011:11:40
CallSOY0620164046,336011:11:29
CallSOY0620164046,336011:11:08
Combinadas
SiglaPrecioVolumenHora
DOP 05/06 160,3250500013:12:00
 
Ultimos Ajustes
 
DDF
27/05/2016
PosiciónAjusteVar. % 
DLR05201613,9600 0,50
DLR06201614,3000 0,52
DLR07201614,6300 0,54
DLR08201614,9600 0,47
DLR09201615,2800 0,46
DLR10201615,6100 0,45
DLR11201615,9100 0,38
DLR12201616,2200 0,49
DLR01201716,5400 0,39
DLR02201716,8400 0,53
DLR03201717,2000 0,00
DLR04201717,5200 0,00
 
 
DDA
27/05/2016
PosiciónAjusteVar. % 
ISR112016300,5 0,17
SOF072016292,0 0,68
SOY062016398,0 0,35
SOY102016388,5 0,57
SOY042017378,0 0,59
 
 

© 2016 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906