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, 02 de diciembre de 2016
Futuros
PosiciónPrecioVolumenHora
SOF012017264,0317:01:27
I.MERV12201617.216,0001016:59:16
AY241220161.820,905516:56:52
WTI01201752,46516:55:02
ORO0520171.200,002016:54:42
SOF012017264,0316:54:10
I.MERV12201617.190,000516:51:37
I.MERV12201617.185,0001016:51:23
I.MERV12201617.185,000516:50:04
I.MERV12201617.190,000516:49:25
SOF012017264,0716:47:33
I.MERV12201617.157,000116:35:13
I.MERV12201617.158,000216:31:22
WTI01201752,555016:29:27
WTI01201752,522016:28:24
AY241220161.822,7922516:23:27
I.MERV12201617.175,0004016:20:30
I.MERV12201617.165,000416:19:05
I.MERV12201617.165,0001516:19:05
I.MERV12201617.165,000216:19:05
I.MERV12201617.165,0001316:19:05
I.MERV12201617.165,000216:19:05
I.MERV12201617.165,000416:19:05
I.MERV12201617.160,000516:17:06
SOF012017264,2416:06:21
CRN062017142,9616:04:29
WTI01201752,381016:03:52
MAI072017143,0116:00:09
ISR052017260,51016:00:09
WTI01201752,502015:53:11
MAI072017143,0215:50:07
CRN062017142,912015:48:58
MAI072017143,0215:47:05
MAI072017143,01815:47:05
CRN062017142,921015:46:08
MAI072017143,03315:46:05
WTI01201752,501015:44:24
SOF052017259,9115:43:53
I.MERV12201617.166,0001015:38:52
WTI01201752,502015:38:37
CRN062017142,91215:38:36
WTI03201754,001015:38:31
CRN062017142,99015:36:04
CRN062017142,930015:35:35
SOY022017381,91015:32:14
DLR02201716,7910200015:29:59
DLR05201717,6900200015:29:58
DLR12201616,2350100015:29:50
SOF012017264,0115:29:37
DLR02201716,7900150015:29:09
DLR03201717,1010100015:29:08
DLR03201717,0700300015:29:04
I.MERV12201617.164,000515:28:53
DLR01201716,5550150015:28:44
DLR06201717,9500100015:28:26
I.MERV12201617.152,0001015:28:13
DLR02201716,8000100015:28:06
DLR12201616,2350150015:28:01
DLR04201717,4000100015:27:58
DLR03201717,1100100015:27:55
DLR01201716,5600100015:26:17
WTI01201752,20515:26:05
MAI072017143,0315:25:59
MAI072017143,0415:25:59
WTI01201752,20515:25:12
DLR12201616,2300100015:25:02
DLR12201616,2300100015:25:02
DLR06201717,9700100015:24:55
DLR06201717,9700100015:24:55
DLR04201717,4000200015:24:52
DLR03201717,1100100015:24:48
DLR12201616,220014015:23:02
DLR03201717,1050100015:22:17
WTI01201752,20515:22:12
DLR06201717,9700100015:21:50
DLR06201717,9700100015:21:50
MAI072017143,03315:21:17
DLR01201716,530010015:20:00
SOF052017259,8415:19:58
SOF052017259,8415:19:58
MAI072017143,0415:19:38
MAI072017143,02915:19:38
SOF052017259,8315:18:19
WTI01201752,152515:18:00
DLR12201616,2250150015:17:12
WTI01201752,125015:16:54
SOF052017259,8115:16:24
SOF052017259,8415:14:04
SOF012017264,0215:13:15
DLR06201717,9700100015:12:24
DLR03201717,1100100015:10:31
DLR02201716,8000100015:09:10
I.MERV12201617.117,000115:08:54
DLR02201716,7950100015:08:20
I.MERV12201617.126,000115:07:42
I.MERV12201617.134,000115:06:52
DLR02201716,8000215:06:47
I.MERV12201617.140,000115:06:33
DLR12201616,2250100015:05:55
SOF052017260,0415:05:35
SOF012017264,6415:04:55
DLR12201616,220010015:04:50
DLR12201616,220065015:04:50
I.MERV12201617.130,000215:04:24
DLR12201616,2250100015:04:10
DLR02201716,7950200015:01:58
I.MERV12201617.130,000215:00:53
DLR01201716,55502014:59:45
DLR01201716,5650300014:59:44
DLR12201616,2250200014:55:58
I.MERV12201617.142,0001014:55:57
DLR12201616,205010014:55:48
DLR01201716,5550100014:54:08
DLR12201616,22001314:53:53
DLR12201616,22001014:53:26
DLR12201616,2100100014:53:19
DLR01201716,5400100014:52:14
DLR12201616,2100200014:51:56
I.MERV03201718.150,000214:51:30
I.MERV03201718.151,0001014:51:18
ORO0320171.191,602014:50:58
DLR03201717,100010014:50:33
DLR12201616,21507514:49:33
DLR03201717,095050014:49:12
DLR01201716,535050014:49:08
DLR01201716,532050014:48:37
DLR03201717,1000100014:48:34
DLR12201616,205050014:47:54
DLR01201716,53001614:47:51
DLR01201716,5300100014:47:50
DLR02201716,7730100014:47:45
DLR12201616,2050100014:46:09
DLR12201616,2000100014:44:43
DLR12201616,2000100014:44:22
DLR12201616,2000100014:44:08
ISR052017260,51014:42:42
ISR052017260,51014:42:38
DLR12201616,210016014:42:19
I.MERV12201617.147,000514:40:14
I.MERV12201617.145,0001014:39:14
I.MERV12201617.145,0001014:38:52
DLR12201616,2030400014:38:13
SOF052017260,0414:37:23
SOF052017260,0414:37:19
DLR01201716,53002914:37:18
DLR01201716,5300100014:37:13
DLR03201717,0800514:36:41
DLR12201616,205050014:36:29
DLR03201717,0900200014:35:46
DLR02201716,74801514:35:33
DLR02201716,7700300014:35:31
WTI01201752,224014:34:49
DLR12201616,2050100014:34:43
I.MERV12201617.153,000614:34:36
ORO0320171.192,005014:34:15
SOF052017260,3314:33:56
DLR01201716,5300100014:33:51
DLR01201716,5300100014:33:51
DLR12201616,2050100014:33:50
ORO0120171.179,005014:33:49
SOY042017385,51214:33:36
DLR12201616,2050100014:33:31
DLR03201717,09505014:33:25
I.MERV12201617.154,000114:33:20
DLR03201717,0950100014:32:38
DLR12201616,2050100014:32:19
I.MERV12201617.160,0001014:32:19
SOY042017385,65014:31:54
SOY042017385,55014:31:36
WTI01201752,201014:31:33
DLR02201716,8050100014:30:19
DLR03201717,0950200014:29:55
DLR12201616,205050014:29:53
DLR12201616,2030500014:29:51
DLR02201716,7800100014:29:46
DLR12201616,2040100014:29:46
DLR01201716,5350100014:29:37
DLR12201616,2050100014:29:36
DLR02201716,7700100014:29:25
DLR02201716,7700100014:29:25
DLR12201616,2050100014:29:13
AA171220161.678,0002614:29:03
DLR03201717,0950100014:28:37
AA171220161.678,0004914:28:03
DLR12201616,2050100014:27:49
DLR01201716,537020014:27:41
DLR02201716,7750100014:26:52
DLR03201717,0950200014:26:46
SOF052017260,0214:25:03
SOF052017260,0414:24:08
SOF052017260,0414:24:08
DLR01201716,531050014:22:56
DLR02201716,7700100014:22:56
I.MERV12201617.165,000514:22:02
I.MERV12201617.167,000514:21:08
DLR03201717,080044114:18:09
DLR03201717,08005914:18:04
I.MERV12201617.169,000314:18:01
DLR03201717,080050014:17:55
I.MERV12201617.161,0001014:16:00
I.MERV12201617.158,000114:15:14
I.MERV12201617.164,000114:14:43
I.MERV12201617.170,000114:14:23
DLR12201616,2000100014:13:36
DLR12201616,2000100014:13:36
I.MERV12201617.174,000114:12:57
SOY062017386,527814:12:40
DLR01201716,5350100014:11:24
DLR01201716,5350100014:11:24
DLR12201616,205010014:11:16
DLR12201616,205010014:11:16
I.MERV12201617.180,000114:10:55
SOF052017260,56614:10:38
SOF052017260,31014:10:34
SOF052017260,5414:10:06
SOF052017260,5414:09:44
I.MERV12201617.189,000114:09:17
DLR12201616,2050100014:09:07
I.MERV12201617.194,000114:08:19
I.MERV12201617.200,000414:07:07
DLR01201716,5350100014:05:54
DLR01201716,5330200014:05:07
DLR02201716,7700200014:04:34
DLR12201616,2000100014:03:42
DLR01201716,5310100014:03:16
DLR12201616,2000100014:03:13
DLR02201716,7700100014:00:53
I.MERV12201617.200,000514:00:39
I.MERV12201617.200,000514:00:13
I.MERV12201617.195,000513:58:18
DLR02201716,7700100013:58:00
DLR02201716,7700100013:53:53
DLR01201716,5310100013:53:53
DLR01201716,5300100013:53:50
DLR01201716,525050013:52:48
I.MERV12201617.210,000513:52:34
DLR01201716,50001013:52:29
SOY062017387,110113:51:01
DLR12201616,2000100013:50:05
DLR12201616,2000100013:49:11
DLR12201616,2000100013:49:11
DLR12201616,2000100013:48:14
SOF052017260,02413:48:06
I.MERV12201617.199,000113:47:02
I.MERV03201718.200,000113:46:27
DLR03201717,070020713:45:34
DLR01201716,530010013:44:43
DLR02201716,7500200013:44:20
DLR01201716,53005013:44:06
DLR01201716,530035013:44:06
DLR01201716,5290100013:43:23
DLR01201716,5300100013:42:59
DLR01201716,5300100013:42:46
DLR12201616,2090100013:42:36
DLR01201716,5300100013:42:35
DLR12201616,2020100013:42:15
DLR01201716,5300100013:42:01
DLR01201716,53005013:41:40
DLR01201716,5300100013:41:31
DLR01201716,5300100013:41:31
DLR01201716,5300200013:41:23
DLR01201716,5300100013:41:10
DLR01201716,5300100013:41:10
DLR01201716,5300100013:40:55
DLR01201716,5300150013:40:44
DLR01201716,52601313:40:29
DLR01201716,5250100013:40:09
DLR12201616,2050100013:40:02
DLR12201616,2100100013:38:10
DLR12201616,2100100013:37:48
I.MERV12201617.220,000513:37:23
I.MERV12201617.220,000513:36:52
WTI05201754,8010013:32:22
WTI03201753,9010013:31:22
DLR12201616,2100200013:30:40
DLR12201616,2000500013:28:44
DLR12201616,2000100013:27:47
I.MERV12201617.212,0001013:27:12
DLR01201716,5300100013:27:10
DLR12201616,2050100013:26:23
DLR01201716,5250100013:26:20
I.MERV12201617.205,0001013:26:18
DLR01201716,525010013:25:04
I.MERV12201617.210,0001013:23:26
I.MERV12201617.212,0001013:22:15
DLR12201616,2000100013:21:13
DLR12201616,200010013:21:06
DLR01201716,520050013:20:38
DLR01201716,5200100013:20:34
DLR12201616,2000100013:19:47
DLR12201616,2000100013:19:21
DLR01201716,515050013:19:04
DLR03201717,0800100013:19:02
DLR01201716,5150100013:18:50
DLR12201616,2000500013:18:41
DLR01201716,5100100013:17:07
DLR12201616,1900100013:16:48
DLR12201616,1900500013:16:18
DLR03201717,070020013:16:16
DLR12201616,1900100013:16:14
DLR12201616,1900100013:16:14
DLR01201716,5050100013:16:12
DLR01201716,5050100013:16:12
DLR03201717,0700100013:16:04
DLR12201616,185050013:13:47
DLR12201616,1850100013:13:44
DLR12201616,1840200013:13:43
DLR01201716,5000100013:13:41
DLR02201716,7400100013:11:49
DLR02201716,7300200013:11:39
WTI01201752,305013:11:24
SOF012017265,0213:10:20
DLR12201616,1850500013:08:13
I.MERV12201617.244,000513:07:58
DLR12201616,1800100013:07:41
DLR02201716,7300100013:06:51
WTI01201752,302013:04:12
DLR03201717,0600100013:04:09
DLR03201717,0600100013:02:53
DLR12201616,180010013:01:49
DLR12201616,1800100013:01:48
DLR03201717,0600100013:01:46
DLR03201717,0600200013:00:09
I.MERV12201617.265,0001012:57:31
I.MERV12201617.275,0001012:56:42
WTI01201752,301012:55:46
DLR02201716,7450200012:55:41
I.MERV12201617.273,000512:54:23
I.MERV12201617.273,000512:54:08
ORO0320171.191,201012:53:59
I.MERV12201617.275,0001012:52:49
DLR02201716,7500200012:51:34
DLR02201716,7500100012:51:13
DLR02201716,7450512:49:59
DLR05201717,6300112:47:43
DLR05201717,6500412:47:30
I.MERV12201617.275,0001012:47:18
I.MERV12201617.276,000112:46:42
I.MERV12201617.265,000112:42:30
I.MERV12201617.275,0001012:41:16
DLR03201717,07003512:38:42
DLR03201717,070013612:38:42
DLR03201717,07009912:38:42
CRN022017136,7612:37:21
SOF052017260,0212:36:43
I.MERV12201617.280,0001012:35:54
I.MERV12201617.290,0001012:35:10
SOF052017260,0412:35:04
I.MERV12201617.290,000512:34:47
SOY122016378,5312:33:09
ISR052017260,5412:33:05
ISR052017260,5212:33:05
ISR052017260,5412:29:42
WTI01201752,30912:28:55
DLR12201616,1900100012:25:43
I.MERV12201617.285,000512:25:20
I.MERV12201617.286,000512:25:20
WTI01201752,30112:25:08
DLR12201616,19005012:23:46
I.MERV12201617.265,000512:19:25
I.MERV12201617.270,000512:19:02
DLR03201717,0700100012:18:50
DLR03201717,0700100012:18:50
SOY042017385,75012:16:07
I.MERV12201617.275,0001012:13:23
I.MERV12201617.260,0001012:12:43
I.MERV12201617.265,0003812:12:31
I.MERV12201617.256,0001012:11:57
I.MERV12201617.265,0001012:11:50
I.MERV12201617.261,0001012:10:46
I.MERV12201617.271,0001012:08:51
SOF052017260,0812:07:39
ISR052017260,8212:06:46
DLR02201716,7500100012:06:20
DLR01201716,5200100012:06:17
DLR01201716,5200100012:06:17
I.MERV12201617.245,0001012:03:52
DLR03201717,0550512:03:35
I.MERV12201617.246,000412:02:37
I.MERV12201617.246,0001012:02:28
I.MERV12201617.247,0001012:02:23
I.MERV12201617.246,000212:02:21
I.MERV12201617.212,000512:00:25
WTI01201752,28212:00:12
ISR052017260,8211:59:35
I.MERV12201617.218,000411:59:27
DLR12201616,1900100011:55:52
DLR12201616,1900100011:55:52
I.MERV12201617.197,000511:55:27
I.MERV12201617.204,000511:51:32
I.MERV12201617.190,000211:49:54
I.MERV12201617.185,0001011:49:54
I.MERV12201617.204,0001511:49:33
I.MERV12201617.205,0002011:49:26
I.MERV12201617.208,0002011:49:19
I.MERV12201617.210,0001011:49:12
I.MERV12201617.192,000511:48:48
I.MERV12201617.192,0001011:48:14
I.MERV12201617.200,0005011:48:14
WTI01201751,975011:47:19
WTI01201752,005011:46:58
I.MERV12201617.206,0001011:46:50
I.MERV12201617.209,0001011:46:37
WTI01201751,982011:46:32
I.MERV12201617.219,000511:46:01
I.MERV12201617.229,0001011:43:40
I.MERV12201617.223,0001011:42:36
SOY022017384,01011:42:10
I.MERV12201617.227,0001011:41:30
WTI01201752,005011:41:12
I.MERV12201617.229,0001011:40:37
SOY022017384,33511:37:56
I.MERV12201617.229,000511:37:41
I.MERV12201617.239,000511:37:14
DLR12201616,19001311:35:02
DLR12201616,1800100011:34:27
I.MERV12201617.237,000511:32:37
I.MERV12201617.222,0001011:32:19
I.MERV12201617.208,000511:31:54
DLR12201616,1900100011:31:44
DLR12201616,1900100011:31:44
WTI01201752,321511:28:24
DLR12201616,195050011:25:33
DLR12201616,1900100011:24:19
DLR01201716,5200100011:22:32
DLR12201616,1900100011:21:44
DLR12201616,1900100011:21:44
DLR12201616,1890100011:17:07
I.MERV12201617.200,000510:44:27
WTI01201751,91510:41:35
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR0520172505,23312:11:54
CallSOY0220174124,82014:32:22
CallSOY0220174124,84014:32:22
CallSOY0220174124,812014:32:05
CallSOY0220174124,812014:31:59
CallSOY0220174124,810014:31:54
CallSOY02201738215,310014:31:27
CallSOY02201738215,310014:31:20
CallISR0520172783,8112:14:16
No hay operaciones de Pases
 
Ultimos Ajustes
 
DDF
02/12/2016
PosiciónAjusteVar. % 
DLR12201616,2350 0,34
DLR01201716,5550 0,33
DLR02201716,7900 0,36
DLR03201717,1050 0,23
DLR04201717,3950 0,43
DLR05201717,6900 0,31
DLR06201717,9500 0,28
DLR07201718,2100 0,44
DLR08201718,4710 0,48
DLR08201718,4710 0,48
DLR09201718,7160 0,48
DLR10201718,9890 0,47
 
 
DDA
02/12/2016
PosiciónAjusteVar. % 
MAI072017143,0 0,49
SOF012017264,0 0,19
SOF052017259,9 0,12
SOY062017385,4 0,05
CRN062017142,9 0,99
 
 

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