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, 05 de febrero de 2016
Futuros
PosiciónPrecioVolumenHora
WTI02201631,011016:59:59
I.MERV03201611.720,000116:57:06
I.MERV03201611.735,0001016:48:11
I.MERV03201611.750,0001016:44:16
I.MERV03201611.762,000516:43:50
WTI02201631,20516:42:50
ORO0520161.160,001016:36:00
ORO0320161.158,601016:31:01
ORO0320161.158,701016:30:52
WTI02201631,35516:30:49
ORO0320161.158,701016:30:36
ORO0320161.158,701016:29:36
SOF052016214,8116:28:19
I.MERV03201611.810,000316:23:47
I.MERV03201611.850,000516:23:27
AA170220161.514,0002516:23:27
AY240220161.602,079116:23:18
AY240220161.602,079116:23:09
WTI02201631,60416:20:28
SOF052016214,8416:17:36
CRN042016147,31016:14:17
I.MERV03201611.855,000116:13:19
SOY042016321,81216:12:42
SOF052016215,0316:12:07
SOF052016215,0415:53:02
SOY042016322,05015:40:59
SOY042016322,21215:36:35
SOY022016320,0515:34:57
SOY022016320,0515:31:45
DLR04201614,84008015:29:53
DLR05201615,12002015:29:49
DLR05201615,12005015:29:49
DLR06201615,43002015:29:40
DLR05201615,1200100015:29:38
DLR07201615,7600100015:29:37
DLR06201615,4300100015:29:36
DLR04201614,8250100015:29:20
DLR06201615,4300100015:29:14
DLR04201614,8150515:29:11
DLR04201614,82503015:29:08
DLR04201614,81501515:29:08
ORO0520161.158,30515:28:57
DLR05201615,1250100015:28:52
DLR04201614,825050015:28:35
DLR04201614,8300100015:28:33
DLR12201617,400010015:28:17
DLR04201614,84002015:27:56
DLR04201614,84008015:27:56
DLR02201614,3950515:27:53
DLR06201615,43002015:27:32
DLR02201614,380026315:27:04
DLR02201614,38003015:26:59
DLR09201616,4180100015:26:21
DLR12201617,3200515:26:19
DLR12201617,32002015:26:15
DLR06201615,4400100015:24:23
DLR06201615,440022515:23:51
DLR06201615,4350200015:23:43
DLR03201614,6200500015:23:43
DLR02201614,380012215:23:22
DLR09201616,4200100015:23:14
DLR02201614,38008515:23:09
DLR09201616,4150100015:22:29
DLR03201614,5900515:21:50
DLR03201614,590025015:20:41
DLR03201614,595050015:20:34
DLR03201614,59504015:20:34
DLR02201614,3850100015:20:31
DLR02201614,3850100015:20:29
DLR03201614,5900100015:20:28
DLR06201615,4400100015:18:47
DLR06201615,4400100015:18:47
DLR06201615,4400100015:18:47
DLR06201615,45002015:18:02
I.MERV03201611.914,000115:17:01
DLR07201615,770010015:16:57
DLR05201615,1400415:16:21
DLR05201615,14005015:16:21
DLR06201615,4450100015:15:41
DLR02201614,3900100015:15:41
DLR06201615,450030015:15:38
DLR06201615,450015015:15:38
DLR06201615,450020015:14:58
DLR05201615,1600615:14:44
DLR06201615,450057015:14:33
DLR02201614,395010015:14:18
DLR11201617,050015015:13:58
DLR11201617,050030015:13:58
DLR09201616,4200100015:13:58
DLR09201616,4200200015:13:43
DLR08201616,1000100015:13:02
DLR06201615,45001515:12:44
DLR06201615,45001515:12:44
DLR06201615,4500140015:12:24
DLR06201615,4500100015:12:24
DLR10201616,75005015:12:05
DLR08201616,10002515:11:58
DLR02201614,3900100015:11:25
DLR02201614,3900100015:10:59
DLR02201614,3900200015:10:04
DLR07201615,780015015:09:55
DLR05201615,1400100015:09:35
DLR05201615,1400100015:09:02
DLR07201615,7800250015:09:02
DLR05201615,1400100015:08:46
I.MERV03201611.822,0001015:08:39
I.MERV03201611.822,0001615:08:39
DLR03201614,5950140015:08:26
I.MERV03201611.823,000215:08:20
DLR03201614,595020015:08:10
DLR02201614,3900200015:07:04
DLR06201615,4600100015:05:58
SOY022016320,04015:05:39
DLR04201614,85002515:03:59
DLR06201615,4550200015:01:12
DLR02201614,3850100014:59:48
DLR02201614,3850100014:59:48
DLR04201614,8500100014:59:46
DLR09201616,4200100014:57:29
DLR02201614,3850100014:56:22
DLR08201616,1100250014:56:14
DLR08201616,110050014:56:09
DLR12201617,40003014:55:15
DLR12201617,41002014:55:10
DLR03201614,5950100014:54:36
DLR03201614,590020014:54:35
DLR02201614,3850100014:54:30
DLR02201614,38503014:54:12
DLR04201614,8500100014:53:21
DLR04201614,8510100014:53:17
DLR05201615,1500100014:52:50
DLR08201616,11005014:51:51
DLR04201614,850015014:51:16
DLR06201615,4600100014:51:11
DLR09201616,4200200014:50:54
DLR02201614,3900100014:49:20
DLR06201615,4650100014:46:31
DLR06201615,4650100014:46:31
DLR09201616,4250100014:45:41
DLR09201616,4200100014:44:43
DLR05201615,1700514:44:32
DLR09201616,4250100014:44:18
DLR02201614,3950100014:44:03
DLR03201614,610030014:43:53
DLR04201614,86006014:43:46
DLR12201617,41001014:43:28
DLR07201615,8000100014:43:22
DLR07201615,8000100014:42:48
DLR04201614,8600200014:42:48
DLR09201616,4200100014:42:43
DLR05201615,16507514:41:29
DLR05201615,16502514:41:27
DLR03201614,60501514:41:18
DLR06201615,47004014:39:50
DLR06201615,4700100014:39:50
DLR03201614,61002014:39:23
DLR07201615,80005014:38:37
DLR03201614,6100514:38:15
DLR04201614,860049914:37:28
DLR04201614,8600114:37:14
DLR02201614,395014914:36:22
DLR03201614,60001014:36:17
DLR05201615,1630165014:35:00
DLR05201615,16005014:34:06
SOY042016322,35014:33:42
DLR04201614,8610100014:32:29
DLR04201614,86207214:32:18
DLR05201615,1600500014:32:16
DLR05201615,1600500014:31:38
DLR04201614,8600200014:31:04
DLR05201615,1600200014:31:00
SOY022016319,8514:30:53
DLR05201615,1600200014:30:49
DLR05201615,1600200014:30:34
DLR05201615,1600200014:30:17
DLR05201615,16007514:29:39
DLR05201615,1600200014:29:36
DLR04201614,8600714:29:18
SOY042016322,05014:28:20
SOY022016319,8414:27:43
SOY022016319,8114:26:38
DLR04201614,860025014:24:05
I.MERV03201611.829,000114:22:17
DLR04201614,860015014:22:14
I.MERV03201611.829,000114:22:11
DLR04201614,8600100014:21:08
DLR04201614,8600100014:19:01
DLR06201615,46501114:18:40
DLR03201614,6150100014:18:33
DLR04201614,860025014:18:00
DLR04201614,860040014:18:00
DLR04201614,8600100014:17:58
DLR03201614,610050014:17:55
DLR03201614,6100100014:17:52
DLR03201614,6100100014:17:52
DLR03201614,60502014:17:21
DLR02201614,3950100014:17:11
WTI02201631,801014:16:30
SOY022016320,1514:14:14
ORO0520161.157,101014:13:36
ORO0520161.157,001014:13:03
DLR04201614,8600100014:10:35
DLR03201614,6050100014:07:52
DLR03201614,6050100014:07:52
DLR02201614,3900100014:07:40
SOY042016322,65014:06:57
DLR06201615,4710100014:06:49
DLR03201614,60505014:06:29
DLR06201615,466010014:06:02
DLR06201615,46602514:06:02
DLR06201615,466010014:06:02
DLR04201614,8600100014:05:43
DLR02201614,4100500014:04:54
DLR03201614,605010014:04:53
DLR04201614,870033614:04:50
DLR06201615,4750100014:04:50
DLR03201614,6200500014:04:46
DLR04201614,8600100014:04:40
DLR04201614,8600100014:04:40
DLR02201614,3950500014:04:29
CRN022016144,81014:03:05
DLR06201615,47003814:01:57
DLR06201615,470046214:01:53
DLR06201615,470050014:01:53
DLR02201614,4100500014:00:16
DLR02201614,4100500014:00:10
DLR05201615,1700100013:59:38
DLR05201615,1700100013:59:06
DLR04201614,87002513:58:59
DLR04201614,8700200013:58:14
DLR02201614,4000400013:58:06
DLR03201614,6200100013:57:43
DLR04201614,8700300013:57:40
DLR05201615,1700100013:57:36
DLR05201615,16502513:57:23
DLR05201615,1700100013:57:07
DLR02201614,4000413:56:56
DLR02201614,4000513:56:12
DLR02201614,4000513:56:06
DLR03201614,6200100013:55:06
DLR03201614,62007013:52:30
DLR03201614,620040013:52:27
DLR03201614,62003013:52:27
DLR03201614,6200100013:52:22
DLR03201614,6200100013:52:22
DLR05201615,170090013:52:18
DLR05201615,170066013:52:18
DLR05201615,17002013:52:18
DLR03201614,610045013:52:14
DLR06201615,480010013:52:12
DLR06201615,480010013:52:12
DLR03201614,61005013:52:10
DLR04201614,870020013:50:31
DLR03201614,6150100013:50:21
DLR07201615,7900500013:48:24
DLR04201614,8700500013:47:30
DLR02201614,40001113:46:48
DLR07201615,810020013:43:46
DLR07201615,8100500013:43:40
DLR06201615,4700600013:42:09
DLR03201614,6200100013:41:44
DLR03201614,6200100013:41:44
DLR03201614,6150100013:41:27
DLR04201614,870020713:40:53
DLR02201614,4000513:40:52
DLR02201614,40003013:40:49
DLR03201614,6150100013:40:44
DLR02201614,4000500013:40:41
DLR04201614,8700100013:40:23
DLR06201615,480050013:39:44
DLR06201615,480050013:39:32
DLR04201614,8700100013:39:29
DLR04201614,8700100013:39:29
DLR04201614,8700100013:38:03
DLR04201614,8700100013:37:25
DLR07201615,8200500013:36:52
DLR03201614,61502513:36:49
DLR06201615,4850500013:36:48
DLR02201614,40001213:36:43
SOY042016322,55013:35:51
DLR03201614,61502513:35:37
DLR03201614,6150513:35:37
DLR03201614,615060013:35:37
DLR03201614,61501513:35:37
DLR02201614,4000100013:35:32
DLR06201615,480050013:35:29
DLR03201614,6150100013:35:24
DLR04201614,8700100013:31:38
DLR07201615,80008013:30:24
DLR06201615,46901013:28:31
DLR03201614,61003613:27:02
SOY042016322,9513:26:38
DLR02201614,4000513:26:22
DLR02201614,4000513:25:50
DLR06201615,470025513:25:47
DLR02201614,4000100013:25:43
WTI02201632,001013:23:23
DLR06201615,470010013:23:12
DLR02201614,3950300013:22:58
DLR06201615,470010013:22:58
DLR06201615,47002013:22:56
DLR06201615,47002513:22:43
DLR03201614,6140100013:21:56
DLR03201614,61002513:21:31
DLR04201614,8800100013:21:15
DLR02201614,4000300013:20:43
I.MERV03201611.756,000113:19:56
DLR03201614,60505013:19:38
DLR03201614,60505013:19:34
DLR03201614,6120100013:19:31
DLR03201614,61008013:19:15
DLR02201614,4000100013:18:57
DLR02201614,4000513:18:19
DLR02201614,40002513:18:19
DLR02201614,40001513:18:19
DLR02201614,400010013:18:19
DLR02201614,40001113:18:19
DLR02201614,40003013:18:19
DLR02201614,40003013:18:19
DLR03201614,6100100013:18:18
DLR04201614,8700500013:18:18
DLR02201614,4000200013:18:12
DLR02201614,4000100013:18:12
DLR02201614,4000500013:18:10
DLR05201615,170010013:17:32
DLR03201614,6150140013:17:17
DLR02201614,3950100013:16:53
DLR02201614,3950100013:16:53
DLR06201615,470050013:16:49
DLR06201615,470050013:16:49
DLR05201615,170020013:16:44
DLR06201615,4700100013:16:24
DLR02201614,39509513:16:00
DLR02201614,3950513:15:57
DLR02201614,3950100013:13:42
DLR03201614,615025013:13:05
DLR03201614,61401513:13:02
DLR03201614,61402513:13:02
DLR05201615,17004013:11:47
DLR03201614,610052113:10:43
DLR03201614,6050113:10:38
DLR03201614,61001913:10:38
DLR03201614,6200500013:08:16
DLR06201615,470050013:07:56
DLR02201614,3900500013:07:55
DLR04201614,8700100013:07:22
DLR04201614,87004313:07:22
DLR04201614,870025013:07:22
DLR04201614,87005013:06:37
DLR04201614,8700500013:06:37
DLR05201615,17002513:06:37
DLR02201614,3950100013:06:36
DLR05201615,17002513:05:33
DLR06201615,460060013:05:08
DLR05201615,1700100013:03:36
DLR02201614,3950100013:03:09
DLR05201615,15502013:02:46
DLR05201615,1700500013:02:30
DLR04201614,8700400013:01:11
DLR03201614,61005013:01:02
DLR03201614,6100100013:00:44
DLR02201614,3900200012:59:58
DLR03201614,6050100012:59:30
DLR02201614,3900300012:58:41
DLR02201614,3900300012:58:36
DLR03201614,60005012:56:59
DLR03201614,6000100012:56:59
DLR05201615,160040012:54:55
DLR06201615,4400100012:48:39
DLR05201615,16001012:47:18
DLR02201614,4000912:47:00
DLR03201614,61509212:46:25
DLR03201614,6000100012:46:10
DLR03201614,6150512:45:56
DLR04201614,8700712:44:10
DLR06201615,4400100012:43:59
DLR06201615,4400800012:43:08
DLR06201615,4500500012:42:57
DLR06201615,450032012:41:37
DLR06201615,450015012:41:37
DLR06201615,460050012:41:31
DLR02201614,3700100012:39:10
DLR03201614,625031012:38:58
DLR03201614,625015012:38:58
DLR02201614,3800100012:38:56
DLR06201615,45003012:37:58
DLR03201614,62502512:37:16
DLR03201614,62501512:37:16
DLR04201614,875020012:35:57
DLR04201614,875050012:35:54
DLR05201615,1500500012:35:47
DLR05201615,15002512:35:37
DLR02201614,40001012:35:26
DLR04201614,875030012:35:14
DLR03201614,6110512:34:26
DLR06201615,45001012:34:17
DLR03201614,620035012:33:50
DLR06201615,4500100012:30:43
DLR03201614,62002512:30:32
DLR04201614,8700300012:29:03
DLR04201614,870020012:29:00
DLR04201614,870050012:29:00
DLR04201614,8600100012:28:45
DLR03201614,62005012:28:29
DLR03201614,620045012:28:23
DLR03201614,62005012:28:23
ORO0520161.150,00312:28:08
DLR02201614,400050012:27:53
DLR03201614,61505012:27:21
DLR03201614,615011912:27:21
DLR04201614,8500100012:26:17
DLR05201615,160030012:24:51
DLR05201615,160050012:24:49
DLR04201614,860050012:24:39
DLR06201615,45002012:23:47
DLR06201615,4500300012:23:04
SOY042016323,81212:21:49
WTI02201631,90512:20:30
DLR04201614,8500100012:18:04
DLR02201614,4000100012:17:06
DLR04201614,850017712:17:04
DLR04201614,85004512:17:04
DLR06201615,45005012:16:33
DLR06201615,450030012:16:33
DLR06201615,45005012:16:33
DLR05201615,160030012:15:22
DLR06201615,450010012:14:39
DLR04201614,8500512:14:25
DLR03201614,6000312:14:12
DLR05201615,15005012:13:32
DLR06201615,460010012:11:37
DLR02201614,40005012:08:48
DLR05201615,160080012:08:25
DLR05201615,1500500012:07:58
DLR05201615,160050012:07:56
DLR02201614,3900100012:07:41
DLR05201615,160035012:07:28
DLR05201615,160045012:07:28
DLR06201615,450020012:07:24
DLR03201614,62005012:07:24
DLR03201614,62005012:07:24
DLR06201615,45005012:06:02
DLR03201614,61003012:05:56
I.MERV03201611.755,000512:01:37
DLR02201614,38001012:00:43
DLR03201614,61001012:00:33
DLR03201614,61005012:00:33
DLR03201614,61002912:00:33
DLR03201614,61005012:00:33
DLR03201614,61005012:00:33
DLR03201614,600010011:59:51
DLR05201615,16006011:58:58
DLR03201614,60005011:51:48
DLR03201614,600010011:51:48
DLR03201614,600010011:51:48
DLR03201614,5800311:51:33
DLR02201614,3500211:51:19
I.MERV03201611.700,000111:47:39
DLR02201614,350030011:47:25
DLR02201614,350030011:47:15
DLR04201614,840010011:44:45
DLR06201615,450010011:44:39
DLR06201615,45005011:44:39
DLR05201615,15002511:44:30
DLR05201615,15006511:44:30
DLR04201614,850020011:44:17
DLR04201614,850015011:44:17
DLR04201614,850025011:44:17
DLR03201614,580017511:44:11
DLR03201614,57502511:44:08
DLR03201614,57508011:44:08
DLR02201614,350010011:44:04
DLR02201614,350010011:44:04
I.MERV03201611.700,000511:41:49
DLR05201615,12501011:40:31
SOF052016215,5111:38:05
SOF052016216,0411:36:27
DLR03201614,55009211:35:32
DLR03201614,550010011:35:20
DLR03201614,5500811:35:20
DLR03201614,55005011:35:05
I.MERV03201611.705,000511:32:32
DLR02201614,340030011:31:08
DLR02201614,340010011:31:08
WTI02201631,81511:17:12
DLR04201614,800010011:16:51
WTI02201631,861311:00:09
WTI02201631,903010:59:38
WTI02201631,913010:59:21
WTI02201631,923010:59:13
DLR03201614,60001010:58:05
DLR03201614,5500810:57:54
ORO0320161.152,801010:55:50
ORO0320161.152,001010:55:20
I.MERV03201611.705,000210:47:15
I.MERV03201611.705,000310:46:18
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallCRN0820161774,120014:30:02
No hay operaciones de Pases
 
Ultimos Ajustes
 
DDF
05/02/2016
PosiciónAjusteVar. % 
DLR02201614,3800 0,56
DLR03201614,5950 0,45
DLR04201614,8250 0,20
DLR05201615,1200 0,20
DLR06201615,4300 0,26
DLR07201615,7600 0,25
DLR08201616,0850 0,22
DLR09201616,4150 0,21
DLR10201616,7500 0,18
DLR11201617,0500 0,06
DLR12201617,4000 0,17
 
 
DDA
05/02/2016
PosiciónAjusteVar. % 
ISR052016214,5 1,06
SOF042016212,6 0,98
SOF052016214,5 0,83
SOY042016321,8 0,59
SOY062016322,5 1,01
 
 

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