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, 31 de julio de 2014
Futuros
PosiciónPrecioVolumenHora
SOF092014300,6216:59:59
SOF082014299,0216:59:47
ISR112014298,0216:55:14
ISR112014298,01016:55:09
ISR112014298,01016:54:59
ISR112014298,01016:53:08
ISR112014298,0416:53:08
ISR112014298,01016:53:08
SOF112014299,0416:48:31
SOF112014299,0316:48:31
SOF092014300,5216:47:40
SOF092014300,5316:47:40
SOF082014300,0516:47:24
ISR112014298,0516:46:43
SOF092014300,5216:46:15
SOF082014300,0216:45:54
SOF082014300,0316:45:54
ISR112014298,02016:42:45
ISR112014297,8416:40:30
SOF092014300,5216:39:31
SOF082014300,0116:37:14
SOF082014300,0116:28:04
ISR112014297,5416:23:56
ISR112014297,51016:23:56
ISR052015269,5416:11:05
SOF092014300,5216:07:18
SOF092014300,5316:06:48
SOF082014300,0116:05:23
SOF092014300,5216:00:11
SOF082014300,0215:58:31
ISR112014297,21015:57:13
SOF082014300,0115:56:55
SOF092014300,5215:55:56
SOF082014300,0215:52:54
ISR112014297,01015:52:19
SOF112014298,6115:49:38
SOF092014300,7215:48:34
SOF082014300,0215:46:45
SOF112014298,6115:41:15
ISR052015269,7415:39:11
ISR112014297,0415:38:22
ISR112014297,0415:38:22
ISR112014296,9415:32:03
ISR112014296,9615:32:03
SOF092014300,5115:30:38
DLR0120159,4930100015:29:52
DLR1220149,2730200015:29:15
DLR03201510,0000100015:28:51
DLR1020148,8460100015:28:45
DLR1120149,0500100015:28:44
DLR0820148,4140100015:28:35
DLR0820148,4140200015:27:49
DLR0820148,4140100015:27:17
DLR0820148,4140100015:27:17
DLR0220159,7350500015:27:08
DLR0120159,4880500015:26:48
DLR1120149,0500100015:26:30
DLR1120149,0500100015:26:30
DLR0820148,4140100015:26:20
DLR04201510,3150100015:25:31
DLR1220149,2710500015:25:05
DLR0920148,6290100015:24:48
DLR0120159,4900100015:23:59
DLR1220149,2730100015:23:57
ISR112014296,71015:23:51
DLR1220149,27301015:23:43
DLR1120149,0500100015:22:43
DLR1020148,847050015:22:41
DLR1220149,2730300015:22:35
DLR1020148,8450100015:22:35
DLR0120159,4880500015:22:32
DLR1220149,2700500015:22:12
DLR04201510,3100100015:21:17
DLR0220159,7380100015:21:09
DLR1120149,0500100015:17:39
DLR0820148,4150100015:17:35
DLR1020148,847020015:17:04
DLR1020148,8470100015:16:59
DLR1220149,2750100015:15:26
DLR0820148,4130100015:14:06
DLR0820148,4130100015:13:25
ISR052015269,8415:12:06
DLR0220159,7350100015:06:37
DLR0820148,4130200015:06:06
DLR1120149,0500100015:05:42
DLR0820148,4110100015:05:32
DLR0820148,4110100015:05:32
DLR05201510,570020015:04:14
SOY102014400,01215:02:46
DLR0120159,4810500015:01:58
ISR112014296,8515:01:48
SOF112014298,5315:01:34
TVPP1220149,1102515:01:26
DLR1220149,27507515:01:04
DLR0120159,490020015:01:00
DLR0120159,4900100015:00:58
DLR0120159,4900100015:00:58
DLR0920148,6260100015:00:53
DLR0820148,411060015:00:48
DLR1220149,27701015:00:47
DLR1220149,2750100015:00:45
DLR1220149,2750100015:00:45
DLR0120159,4910100015:00:43
DLR0820148,4110100015:00:42
DLR0820148,4110100015:00:42
DLR0120159,4900100015:00:31
DLR1120149,0500100015:00:19
DLR0120159,4910100015:00:14
DLR0120159,4950500014:59:31
DLR1220149,2750500014:59:09
DLR06201510,920060014:58:59
AA17102014988,520514:57:40
SOY102014400,03014:57:20
DLR0920148,626014514:55:45
DLR0820148,4110100014:55:01
DLR0820148,4120100014:54:59
DLR0920148,6260100014:54:39
DLR0920148,6280100014:54:35
SOF092014300,5314:54:35
SOF092014300,5814:53:59
SOF112014298,5214:52:55
SOF092014300,5214:52:45
DLR0920148,6280100014:52:22
DLR0820148,41201514:51:41
AA17102014988,520314:51:04
DLR0820148,4130100014:50:31
DLR1220149,28004514:49:00
AA17102014988,520214:48:29
WTI08201498,505014:48:23
SOF092014300,5414:46:29
DLR1120149,0550100014:45:47
DLR1220149,28003014:45:41
DLR1220149,2780100014:45:34
DLR1220149,280020014:44:48
DLR1220149,280010014:44:27
DLR0220159,7300100014:44:07
DLR0920148,6310500014:42:49
DLR0120159,5000300014:39:53
ISR052015269,0414:36:40
ISR052015269,0414:36:40
DLR1120149,0600100014:33:14
WTI08201498,3230014:33:07
DLR1120149,0550100014:31:29
DLR1120149,0550100014:30:57
DLR0920148,630010014:27:07
DLR0920148,630010014:27:07
DLR0920148,6300100014:27:04
DLR1020148,8550100014:26:57
DLR1020148,8550100014:26:33
DLR0820148,4100300014:26:22
DLR0820148,4100300014:23:32
DLR0720148,2100500014:22:37
SOY102014400,42014:21:35
DLR0720148,211010014:21:06
DLR0720148,2100400014:18:56
DLR1020148,8500100014:15:24
DLR0720148,2100500014:15:23
DLR1120149,055020014:15:19
DLR1120149,056020014:15:18
DLR1020148,8500100014:15:12
DLR1220149,2800100014:14:48
DLR0920148,62505014:14:33
DLR0920148,6150100014:14:26
DLR0920148,6250100014:14:24
DLR1020148,8600300014:14:00
DLR0920148,6300100014:13:59
DLR0920148,6300200014:13:59
DLR0920148,63005014:12:48
DLR0920148,6320100014:12:43
DLR0820148,4100500014:12:26
DLR0820148,4100100014:12:24
DLR0820148,4100300014:12:24
DLR0820148,4100500014:12:20
DLR1120149,06002014:12:17
DLR1120149,0600200014:12:14
DLR1220149,2800100014:12:11
DLR1220149,2800100014:11:58
DLR0820148,4100100014:11:57
DLR0820148,4120500014:11:49
DLR0720148,2100500014:09:33
DLR0720148,2120100014:08:50
DLR0720148,2120500014:07:48
DLR0920148,640020014:07:06
DLR0720148,2130500014:06:48
DLR0720148,2130500014:06:40
DLR0820148,41601014:05:56
DLR0820148,4150500014:05:46
DLR0820148,4150100014:05:44
DLR0820148,4150500014:05:42
DLR0820148,4170500014:05:21
DLR0820148,41604014:05:02
DLR0820148,4160100014:04:01
DLR0820148,4160100014:04:01
DLR0820148,4160100014:03:44
DLR0820148,4160100014:03:30
DLR1020148,8650100014:03:09
DLR0820148,4160100014:02:55
AA17082014977,000113:55:57
DLR0820148,42001013:55:00
DLR1120149,060050013:49:41
DLR1120149,060060013:49:19
DLR1120149,060015013:49:19
DLR1020148,8600100013:49:07
DLR0920148,6420100013:48:55
DLR1020148,8600100013:48:38
DLR0920148,6400100013:47:04
DLR0820148,4170700013:45:54
DLR0820148,4200100013:45:26
DLR0920148,6400100013:45:22
DLR1220149,2850100013:45:13
DLR0920148,6400100013:45:11
DLR1120149,06005013:44:51
DLR0920148,6400100013:43:56
DLR1020148,8700100013:43:52
WTI08201498,50513:42:58
DLR03201510,05005013:42:13
DLR1220149,2800100013:41:05
DLR1120149,04505013:40:16
ISR112014296,8313:40:13
DLR1220149,2710500013:40:06
DLR1020148,875010013:36:18
DLR1020148,8750100013:36:10
DLR1020148,8600200013:35:52
DLR1020148,8750200013:35:21
DLR1020148,875010013:35:01
DLR1220149,280011013:32:11
DLR0820148,4200100013:29:54
DLR1020148,8800100013:29:36
DLR0820148,4150500013:28:11
DLR1120149,04505013:27:58
DLR1020148,86403013:27:52
DLR1220149,28502513:27:47
DLR03201510,050010013:27:25
DLR0220159,7990200013:25:59
DLR0820148,4150100013:23:57
AA17082014979,000513:23:50
DLR0220159,7990500013:23:49
DLR0820148,4120100013:23:37
DLR0820148,4150100013:23:01
WTI08201498,705013:22:54
DLR0820148,415020013:22:35
DLR0820148,4100100013:22:27
DLR0820148,4150100013:22:26
DLR0820148,4150100013:22:26
DLR0720148,2130100013:22:08
DLR0720148,2130100013:22:04
DLR0720148,2130100013:21:59
DLR0720148,2130100013:21:55
DLR0720148,2130100013:21:40
DLR0720148,2130100013:21:31
DLR0820148,4150100013:21:11
DLR0820148,4150100013:21:11
TVPP1220148,9732513:21:02
DLR0820148,4150100013:20:33
DLR0820148,4250100013:20:16
DLR0820148,4150100013:18:37
DLR0820148,4150100013:18:37
DLR0820148,4150100013:16:48
DLR0820148,4150100013:16:28
DLR0820148,4200100013:15:56
DLR0820148,4200100013:15:56
DLR03201510,100010013:15:27
DLR0820148,4250100013:15:11
DLR0720148,2130100013:14:48
DLR0820148,4300100013:11:54
DLR1020148,86508013:11:32
DLR0820148,430020013:11:13
DLR0820148,4300100013:09:18
DLR0820148,42003013:07:00
DLR0820148,4200100013:04:01
SOY042015408,4412:54:24
WTI11201497,001012:53:36
RO150820141.019,721112:42:58
ORO0520151.290,70112:38:20
ISR052015269,2112:37:24
ISR112014296,9412:31:34
SOF112014298,81012:30:58
ORO0520151.290,60112:29:30
DLR0720148,2120112:27:41
DLR0720148,2120112:26:58
DLR0720148,212050012:26:32
DLR0720148,212030012:25:59
DLR0720148,2120112:25:59
DLR0720148,212020012:25:26
ISR112014296,7412:19:24
SOF112014298,8312:17:52
DLR0720148,2060500012:16:14
DLR0720148,2060500012:15:56
SOF112014298,8212:15:08
SOY042015408,0812:03:53
ORO1120141.289,001011:59:25
SOF112014298,7411:51:02
SOF112014298,7411:50:16
SOF092014299,8411:50:14
AA17082014972,973511:45:02
SOY102014400,01511:41:47
RO150820141.007,543311:40:00
SOJ112014298,9411:33:02
SOJ112014298,9411:32:53
SOF012015300,0411:32:50
SOF052015268,4411:32:44
SOF052015268,4411:32:35
SOF112014298,5411:32:27
SOF112014298,5411:32:25
SOF012015300,0411:32:21
SOF112014298,5411:32:11
SOF092014299,6411:32:09
SOF092014299,6411:31:57
WTI08201499,455011:22:32
ORO0520151.292,00511:15:08
SOY102014399,51510:51:25
SOY102014399,53010:50:57
SOY102014398,23010:34:47
No hay operaciones de Opciones
Combinadas
SiglaPrecioVolumenHora
DOP 01/02 150,2300280015:26:19
DOP 12/01 140,2120500014:50:25
DOP 01/02 150,2310500014:16:43
DOP 01/02 150,2350500013:55:59
DOP 12/01 140,2120500013:55:57
DOP 12/01 140,2050500013:53:05
DOP 09/10 140,2070500013:38:58
DOP 09/10 140,2070500013:38:47
DOP 10/11 140,1960500013:30:36
DOP 10/11 140,1960500013:29:34
DOP 11/12 140,2250500013:29:32
DOP 11/12 140,2250500013:28:48
DOP 08/09 140,2060500012:48:35
DOP 08/09 140,2060500012:42:20
DOP 07/08 140,1890500012:22:22
DOP 07/08 140,1900500012:22:20
 
Ultimos Ajustes
 
DDF
31/07/2014
PosiciónAjusteVar. % 
DLR0720148,2102 0,06
DLR0820148,4140 0,20
DLR0920148,6290 0,24
DLR1020148,8460 0,30
DLR1120149,0500 0,33
DLR1220149,2730 0,15
DLR0120159,4930 0,19
DLR0220159,7350 0,12
DLR03201510,0000 0,05
DLR04201510,3200 0,51
DLR05201510,5700 0,48
DLR06201510,8200 0,46
DLR07201511,0300 0,45
DLR08201511,3650 0,43
DLR09201511,7720 0,42
 
 
DDA
31/07/2014
PosiciónAjusteVar. % 
ISR112014298,0 0,34
SOF082014299,0 0,66
SOF092014300,6 0,27
SOF112014299,0 0,34
SOY102014398,0 0,38
 
 

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