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, 24 de octubre de 2014
Futuros
PosiciónPrecioVolumenHora
SOF112014282,0216:55:53
ISR112014278,0616:47:55
ISR112014278,0416:46:09
SOF052015248,5416:33:50
SOF052015249,0116:33:14
ISR112014278,7416:33:14
SOF112014283,0216:33:08
SOF112014283,0916:33:08
ISR052015248,5416:29:44
SOF052015249,0416:29:41
SOF112014283,4316:12:45
SOF112014283,4416:06:04
ISR112014279,0416:05:24
SOF112014283,0116:01:04
SOF112014283,0215:59:49
AA171120141.180,789515:29:43
RO151120141.261,724515:29:27
DLR0220159,1620100015:29:18
DLR0420159,630046015:28:48
DLR0220159,160027015:28:17
DLR0220159,1650100015:28:16
DLR0220159,1650100015:27:57
DLR0220159,165010015:26:44
DLR0120158,9500100015:26:15
AY240420151.400,0002515:25:58
SOF112014283,3615:25:27
SOF112014283,3315:25:27
DLR0520159,8600100015:25:23
AA170220151.275,00010015:25:04
DLR0220159,165020015:24:45
DLR0120158,9500100015:24:17
DLR0220159,1600100015:22:05
DLR0320159,3750100015:21:37
DLR0320159,3750100015:21:23
DLR0220159,1600100015:21:12
AA170220151.275,00010015:21:04
DLR0320159,390075015:19:46
DLR1220148,745075015:19:22
DLR1020148,4950500015:18:55
WTI05201580,3010015:18:21
DLR1020148,4950500015:18:11
RO151020141.237,920215:17:50
DLR1020148,4950100015:15:47
DLR1020148,4950100015:15:44
AA171120141.176,000515:15:04
DLR1120148,5900200015:15:00
DLR1120148,5900500015:14:12
DLR1220148,7400115:14:00
DLR1020148,4950100015:13:18
DLR1220148,7530100015:13:05
DLR1120148,59003515:13:00
DLR1120148,5900100015:12:53
DLR1020148,4950100015:12:20
DLR0420159,6500500015:11:35
DLR0420159,6500500015:11:33
DLR0320159,395011015:10:26
DLR0320159,39504015:10:14
DLR1220148,7550200015:09:31
DLR1220148,750015015:09:06
ISR052015248,5415:08:57
DLR1220148,7550200015:08:52
SOF052015249,0415:08:48
DLR1220148,7550500015:08:45
DLR1220148,7600500015:08:40
DLR1220148,7550100015:08:39
DLR1220148,7550100015:08:29
DLR1220148,7550100015:08:29
DLR1220148,7550100015:07:42
DLR1220148,7550100015:07:42
DLR1220148,7550415:07:33
DLR1020148,4950200015:07:21
DLR1020148,4950200015:06:26
DLR0520159,8600100015:05:39
DLR0520159,850010015:05:18
DLR0220159,17001515:04:48
DLR0420159,6300300015:03:47
DLR1220148,755030015:03:14
DLR1220148,7550200015:03:12
DLR0320159,40001015:02:42
DLR1120148,5930100015:02:32
DLR1120148,5950500015:02:25
DLR1120148,5950230015:02:20
DLR1120148,5950100015:01:52
SOJ112014284,0415:00:50
DLR0320159,4000100014:59:40
SOF112014284,01814:59:01
SOF112014284,0214:58:54
DLR0120158,9600100014:55:23
SOF112014284,53814:54:37
DLR1020148,4980114:49:02
SOY102014360,74614:48:08
DLR0220159,1940200014:46:42
DLR1220148,7700200014:46:24
DLR10201511,120015014:44:36
AA171120141.175,000514:39:54
SOF112014284,5314:38:00
DLR1120148,5950500014:35:57
DLR0120158,97508914:34:00
AY240420151.360,00010014:33:26
SOF112014284,53614:33:21
SOF112014284,5114:33:11
DLR1220148,7750100014:33:06
SOF112014284,5314:32:09
AY240420151.360,00010014:31:52
DLR0120158,975015014:31:47
DLR1220148,7800200014:31:03
ISR112014280,3414:30:50
DLR0120158,9700114:30:13
SOF012015281,5414:29:28
DLR1120148,5950500014:27:36
AY240420151.360,00020014:26:51
DLR0120158,975015014:26:20
DLR0320159,425030014:26:14
DLR0320159,4230100014:26:11
DLR1120148,5950500014:23:55
SOF112014285,03714:23:08
SOF112014285,0314:22:57
SOF112014285,02014:21:46
SOF112014285,01014:21:46
DLR1020148,4950100014:20:56
ISR112014281,1414:20:20
DLR1020148,495030014:16:26
DLR0120158,9800500014:15:06
DLR0220159,2000500014:14:57
DLR0320159,425010014:14:43
DLR0320159,425029514:10:48
ISR052015249,5414:10:42
SOF052015250,0414:10:37
DLR1220148,778024514:08:53
ISR112014281,51014:01:48
ISR112014281,5114:01:48
ISR112014281,51014:00:21
SOF012015283,0414:00:03
SOF012015283,0414:00:03
AA171120141.173,000413:54:25
AA171120141.173,000113:52:56
ISR112014281,3413:48:07
DLR1020148,4950500013:41:09
DLR1020148,4950500013:40:59
DLR1020148,4950500013:40:02
DLR1020148,4950500013:40:01
ISR052015249,3413:38:08
DLR1020148,4950500013:36:21
TVPP0520157,8342513:32:59
AY240420151.349,7002513:27:21
ISR072015251,0413:27:04
AY240420151.350,8002513:27:03
AY240420151.350,8002513:26:18
DLR0320159,430020013:22:49
SOY102014361,52513:17:16
RO151120141.267,038513:14:27
SOF052015249,9413:03:43
ISR052015249,3413:03:31
TVPP1220146,9202212:59:38
AA171120141.174,500512:58:59
AA171120141.174,500512:58:32
TVPP1220146,920312:54:32
DLR0320159,430010012:54:14
DLR0320159,430046012:52:59
ISR112014282,0512:51:13
SOF012015283,0412:45:51
ISR112014282,01012:45:41
AY240420151.346,5002512:45:02
ISR112014281,51012:43:46
ISR112014281,51612:43:46
ISR112014281,3412:41:58
ISR112014281,3112:41:58
ISR112014281,3412:41:24
ISR112014281,31712:41:24
ISR112014281,3912:41:24
AY240420151.346,5002512:39:51
ISR112014281,3412:38:04
ISR112014281,0612:37:46
SOF112014285,02012:36:53
AA171120141.173,000512:36:24
ISR112014281,0412:36:14
SOF052015249,9612:36:05
TVPP0520157,8921012:34:52
TVPP1220146,9202512:32:19
TVPP0520157,7751512:27:44
AA171120141.174,353512:27:06
DLR0320159,4300712:26:09
TVPP0520157,7751012:25:11
ISR112014281,1412:24:34
ISR112014281,1412:24:34
AA171120141.172,000512:24:10
TVPP1220146,929212:17:15
ISR052015249,5412:16:58
ISR112014280,3412:16:45
SOF052015249,9412:15:38
AA171120141.172,000512:14:23
AA170220151.250,0003012:13:33
AA171120141.173,162512:13:18
DLR0220159,2100112:12:07
DLR0320159,4300912:11:43
AA170220151.250,0003012:11:35
AA170220151.250,0003012:10:54
AA171120141.163,162512:09:20
TVPP1220146,9292012:07:34
AA171120141.163,162512:00:58
SOY102014362,03011:56:56
SOY102014361,62511:50:41
CRN042015151,3311:48:47
SOY102014362,02511:47:06
SOF112014285,3411:43:42
DLR0220159,18006011:34:07
SOY102014362,02011:15:21
SOJ052015250,4410:48:49
SOJ052015250,4410:48:41
SOJ112014284,8410:48:36
SOF052015250,4410:48:28
SOJ112014284,8410:48:26
SOF052015250,4410:48:18
SOF012015282,8410:48:17
SOF012015282,8410:48:09
SOF112014284,8410:48:09
SOF112014284,8410:48:00
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR11201431028,5414:19:26
Combinadas
SiglaPrecioVolumenHora
DOP 10/11 140,0990100015:07:20
DOP 02/03 150,2300500014:13:43
DOP 02/03 150,2300500013:44:48
DOP 01/02 150,2200500013:42:19
 
Ultimos Ajustes
 
DDF
24/10/2014
PosiciónAjusteVar. % 
DLR1020148,4950 0,00
DLR1120148,5900 0,04
DLR1220148,7450 0,40
DLR0120158,9500 0,39
DLR0220159,1620 0,41
DLR0320159,3850 0,48
DLR0420159,6300 0,26
DLR0520159,8610 0,29
DLR06201510,1320 0,29
DLR07201510,4240 0,53
DLR08201510,7140 0,52
DLR09201510,8750 0,51
DLR10201511,1200 0,71
 
 
DDA
24/10/2014
PosiciónAjusteVar. % 
ISR112014278,0 1,45
ISR052015247,5 1,36
TRI122014143,0 1,38
SOF112014282,0 1,40
SOF052015248,0 1,31
 
 

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