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, 30 de enero de 2015
Futuros
PosiciónPrecioVolumenHora
SOF052015235,01016:52:02
SOF052015235,0116:52:02
SOF032015241,0516:44:51
AY240420151.302,6972516:42:57
SOF052015234,9116:35:37
SOF052015234,9516:35:17
AY240420151.302,6972516:33:07
AY240420151.302,6292516:31:48
SOF052015234,5416:30:38
AY240420151.302,8972516:29:30
SOF032015241,02016:28:58
ORO1120151.281,80116:27:29
ORO1120151.282,50116:23:54
ORO1120151.282,20116:23:23
ORO1120151.282,10116:23:18
ORO1120151.282,00116:22:23
ORO1120151.281,60116:21:18
ORO1120151.281,50116:21:11
ORO1120151.281,50116:20:57
ORO1120151.281,40116:20:40
ORO1120151.281,00116:20:15
ORO1120151.281,50616:17:54
WTI05201552,00116:15:50
ORO1120151.281,00116:15:12
CRN062015151,210016:14:58
ORO1120151.281,00116:14:57
ORO1120151.281,00116:14:37
ORO1120151.280,80116:14:23
ISR052015234,0516:14:14
SOF052015234,9116:12:29
ISR052015234,1116:11:37
SOF022015270,016716:11:04
SOF022015269,0216:10:17
SOF072015238,22016:08:24
WTI05201551,59116:07:02
WTI05201551,61116:06:41
WTI05201551,59116:06:17
SOF022015269,0516:03:46
SOF032015242,0316:03:13
SOF022015269,0216:00:04
SOF022015274,016715:59:30
WTI05201551,80115:57:24
WTI05201551,71115:57:16
WTI05201551,60115:56:53
WTI05201551,55115:56:43
WTI05201551,48115:56:28
WTI05201551,42115:56:19
SOF032015242,0815:56:15
SOF032015242,0215:56:15
SOF052015235,0415:55:18
WTI05201551,301015:54:43
SOF032015242,01015:53:04
SOF032015241,5515:52:29
ISR052015234,0615:50:57
SOF032015240,5515:48:53
SOF032015240,0115:48:42
ISR052015234,0415:46:19
SOF032015240,0615:45:39
SOF022015269,0115:44:29
SOF022015269,01015:44:29
SOY042015356,5115:33:20
SOY042015358,0115:30:13
SOF052015234,4715:30:11
DLR0620159,5610500015:29:57
DLR0620159,5680100015:29:48
CRN062015151,010015:29:46
DLR0620159,5630100015:29:29
DLR0620159,5610100015:29:19
DLR10201510,48009215:29:07
DLR0620159,5650100015:29:06
ORO1120151.280,001015:29:05
DLR0320158,9850215:28:41
DLR08201510,0350100015:27:19
DLR0220158,7970100015:26:16
DLR0220158,7970100015:26:02
DLR0620159,57503015:25:40
DLR0420159,174030015:24:48
DLR0420159,17404015:24:39
DLR0620159,5750100015:23:55
DLR0620159,5750100015:23:55
SOF052015234,3415:23:39
SOF052015234,3415:23:39
DLR08201510,0350100015:23:33
SOF052015234,3415:23:08
DLR0720159,8000100015:23:07
DLR0720159,8000100015:22:52
SOF052015234,5215:21:42
DLR0420159,175010015:20:24
DLR0220158,7980100015:18:51
DLR08201510,0340100015:17:28
DLR0220158,7980500015:16:40
DLR0720159,7950400015:16:25
DLR0720159,7800100015:15:50
DLR0720159,7950100015:15:47
DLR0720159,7950100015:15:38
DLR0720159,7950100015:15:31
DLR0720159,7950100015:15:20
DLR0520159,3620500015:13:30
DLR0220158,7980200015:12:56
DLR0220158,7980100015:12:49
DLR0220158,7980100015:12:40
DLR0220158,7980300015:12:40
DLR0220158,7980100015:12:40
DLR0720159,7750500015:12:16
DLR0720159,7850100015:12:11
DLR09201510,2760160015:12:10
DLR0620159,5750100015:11:08
DLR0620159,5750100015:09:10
DLR0620159,5750100015:07:03
DLR0220158,7980200015:03:23
DLR0520159,3610200015:02:50
DLR0220158,7980100015:02:44
DLR0220158,7980100015:02:44
DLR0620159,5700100015:01:43
DLR08201510,0320100015:01:10
DLR0320158,985010015:00:16
DLR08201510,0300100015:00:16
DLR0420159,1550500014:59:07
DLR0420159,1600100014:59:02
DLR0420159,1600100014:58:52
DLR0420159,165040514:58:48
DLR0420159,1700200014:58:45
DLR0320158,9850100014:57:15
DLR0220158,7970300014:56:50
DLR0220158,7970100014:56:50
DLR08201510,0300100014:55:45
DLR0220158,7970100014:54:48
DLR0220158,797030014:53:03
DLR0220158,797058014:50:10
DLR08201510,0300100014:49:26
DLR0520159,3650100014:47:23
DLR0220158,797010014:46:56
DLR0220158,7980100014:46:54
DLR0220158,7980100014:46:43
DLR0220158,7980200014:46:43
DLR0720159,79001014:45:05
DLR0220158,7970100014:43:21
DLR0220158,7970100014:42:58
DLR08201510,0300200014:42:11
DLR08201510,0300500014:42:04
DLR0320158,9820100014:41:52
DLR0220158,7970186014:41:44
DLR0320158,9820100014:41:23
DLR0320158,9820100014:40:55
DLR0220158,7980314:37:44
DLR0220158,79801014:37:15
DLR0220158,79801014:37:13
DLR0220158,79801014:37:06
DLR0220158,79801014:37:00
DLR0220158,79801014:36:59
DLR0220158,79801014:36:58
DLR0220158,79805014:36:57
DLR0220158,79801014:36:56
DLR0220158,79801014:36:54
DLR0220158,79801014:36:53
DLR0220158,79801014:36:52
DLR0220158,79801014:36:51
DLR0220158,79801014:36:44
DLR0220158,797020014:36:43
DLR0220158,79801014:36:42
DLR0220158,79801014:36:40
DLR0220158,79801014:36:35
DLR0220158,79801014:36:13
DLR0220158,79801014:36:01
DLR0220158,79801014:35:59
DLR08201510,0350100014:35:56
DLR08201510,0350100014:35:56
DLR08201510,0210500014:35:04
DLR0220158,7970220014:34:12
DLR0220158,79801014:34:04
DLR0220158,79801014:34:03
DLR0220158,79801014:34:02
DLR0220158,79801014:34:00
DLR0220158,79801014:34:00
DLR0220158,79801014:33:59
DLR0220158,79801014:33:58
DLR0220158,79801014:33:55
DLR0220158,79805014:33:55
DLR08201510,0350100014:33:13
DLR08201510,0350100014:33:04
DLR08201510,0350100014:32:56
DLR08201510,0350100014:32:47
DLR08201510,0350100014:32:32
DLR08201510,0450100014:23:07
DLR08201510,0450100014:22:56
DLR0220158,79905014:21:20
DLR0220158,79905014:21:18
DLR0220158,79905014:21:17
DLR0220158,79905014:21:15
DLR0220158,79905014:21:11
DLR0220158,79905014:21:08
DLR0220158,7980300014:21:07
DLR0220158,79905014:21:06
DLR0220158,79905014:21:04
DLR0220158,79902014:21:02
DLR0220158,79905014:21:00
DLR0220158,79901014:20:58
DLR0220158,79901014:20:57
DLR0220158,79901014:20:55
DLR0120158,639050014:20:35
DLR0120158,639020014:20:13
DLR08201510,0200500014:19:57
DLR0120158,6390100014:19:33
DLR0120158,64005014:19:27
DLR0120158,639066014:19:26
DLR0120158,63905014:19:25
DLR0120158,63905014:19:24
DLR0120158,63905014:19:23
DLR0120158,63902014:19:22
DLR0120158,6390100014:18:24
DLR0220158,7970100014:16:55
DLR0220158,7970100014:14:54
DLR0220158,7970100014:14:41
DLR0220158,7990100014:13:37
DLR0220158,7990100014:13:03
DLR0220158,7990100014:10:32
DLR0220158,7990100014:10:32
DLR0620159,5700100014:10:06
DLR0420159,1650514:07:25
DLR0220158,7990100014:07:19
DLR0620159,5650500014:06:32
DLR0520159,3570500014:06:29
DLR0520159,3540100014:06:25
SOF072015238,9414:04:53
SOF072015238,9414:04:53
DLR0320158,9800614:04:24
ISR052015234,01014:01:08
DLR0120158,63901014:00:51
DLR0120158,6390500013:59:49
DLR0320158,9800100013:59:05
DLR0320158,98502013:59:02
DLR0320158,9800100013:58:43
DLR0320158,98002013:58:40
DLR0120158,6390500013:58:20
DLR0620159,564016013:58:11
DLR0120158,639030013:57:56
DLR0120158,6390100013:57:54
DLR0120158,6390100013:57:54
DLR0320158,98008513:57:48
DLR0320158,9800100013:57:24
DLR0220158,7990200013:57:01
DLR0220158,8000100013:55:40
DLR0220158,8000100013:55:33
DLR0420159,1670100013:55:32
DLR0420159,1660100013:55:22
DLR0320158,9850200013:55:16
DLR0620159,5640100013:54:43
DLR0520159,3500100013:54:37
DLR0720159,78003013:54:22
ORO1120151.277,001713:54:06
ORO1120151.276,60113:52:58
ORO1120151.276,70113:52:48
ORO1120151.276,70113:52:47
ORO1120151.276,90113:52:05
ORO1120151.277,20113:51:57
DLR0620159,5650100013:51:54
DLR0220158,804070513:47:31
DLR0420159,1600160013:47:13
ORO1120151.276,30113:46:47
DLR0420159,160020013:46:15
DLR0520159,3500100013:45:21
DLR0420159,160010013:45:13
DLR0320158,9880150013:44:49
DLR0420159,1600100013:44:48
DLR0220158,8000200013:44:30
DLR0420159,160030013:44:16
SOF052015234,5113:43:59
DLR0220158,8000100013:43:09
DLR0220158,8050100013:42:24
DLR0420159,1600100013:42:17
DLR0220158,8050100013:41:50
DLR0220158,8050200013:41:50
DLR0220158,8050200013:41:09
DLR0220158,8050100013:41:09
DLR0220158,8050300013:39:50
ORO1120151.277,001113:39:48
ORO1120151.276,80113:38:21
DLR0220158,807040013:38:18
ORO1120151.277,30113:38:02
ORO1120151.277,30113:37:58
ORO1120151.276,90113:37:47
DLR0120158,639017013:37:32
ORO1120151.277,10113:35:42
DLR0320158,9900100013:33:23
DLR0320158,9950200013:33:13
DLR0220158,8070100013:33:02
DLR0320158,99007013:32:28
ORO1120151.276,30113:32:06
DLR0420159,1580100013:31:57
DLR0620159,5500100013:31:54
ORO1120151.276,80113:31:36
ORO0520151.274,70313:31:20
ORO1120151.276,00113:30:27
ORO1120151.275,70113:30:21
ORO1120151.275,50113:30:16
ORO1120151.275,00113:30:10
ORO1120151.274,70113:30:03
ORO1120151.274,20113:29:55
SOF072015238,2413:29:40
SOF072015238,2413:29:40
DLR0120158,639017013:29:12
ORO1120151.273,60113:29:07
DLR0120158,63903013:26:54
ORO0520151.271,80113:26:06
ORO1120151.273,30113:25:45
DLR0120158,6390100013:25:45
DLR0120158,6390100013:25:45
ORO1120151.273,40113:25:01
DLR0320158,9900200013:24:39
ORO1120151.272,90613:23:42
ORO0520151.271,60113:21:51
ORO0520151.271,10113:20:13
DLR0320159,0000100013:19:31
DLR0120158,638025013:19:27
DLR0120158,638025013:19:09
DLR0120158,6380500013:18:21
DLR0120158,6380500013:18:10
ORO1120151.273,70113:18:00
DLR0320158,990019513:14:26
ORO1120151.275,40113:13:52
ORO1120151.275,20113:11:43
ISR052015233,51013:09:33
ORO1120151.275,00113:07:50
ORO1120151.274,90113:07:20
ORO1120151.274,80113:06:52
ORO1120151.274,70113:06:44
ORO1120151.274,70113:06:28
ORO1120151.274,80113:06:21
ORO1120151.274,70113:06:16
ORO1120151.273,90113:05:27
ORO1120151.273,90113:05:09
ORO1120151.273,60113:05:02
ORO1120151.273,60113:04:43
ISR052015233,51013:04:30
ORO0520151.272,00612:58:14
DLR0220158,8050100012:55:34
DLR0320159,0030200012:51:02
DLR0220158,8050100012:50:48
DLR0220158,8050100012:49:01
ISR052015233,5612:30:30
ISR052015233,5412:30:21
ISR052015233,5412:25:11
SOF052015234,51012:21:46
SOF052015234,51012:21:10
ISR052015234,3412:20:22
ISR052015234,7412:17:22
SOY042015356,23012:12:22
SOY022015352,11012:12:01
SOY022015352,63012:11:40
SOY022015352,73012:11:36
SOY022015352,83012:11:32
SOY042015356,33012:11:07
SOY042015356,43012:11:03
SOY042015357,23012:10:34
SOY042015357,43012:10:30
SOY042015357,53012:10:25
SOY042015358,01012:05:34
SOF052015235,52011:49:59
SOY062015360,0111:45:49
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallISR0520152502,5316:34:16
CallISR0520152502,5115:38:10
Combinadas
SiglaPrecioVolumenHora
DOP 01/02 150,160042014:29:04
DOP 02/03 150,1850500014:18:02
DOP 02/03 150,1850500014:17:57
DOP 01/02 150,1600500014:17:28
DOP 01/02 150,1600500014:17:23
DOP 01/02 150,1600500013:47:03
DOP 01/02 150,1600500013:47:02
DOP 01/02 150,1600500013:22:17
DOP 01/02 150,1600500013:22:14
 
Ultimos Ajustes
 
DDF
30/01/2015
PosiciónAjusteVar. % 
DLR0120158,6395 0,04
DLR0220158,7970 0,06
DLR0320158,9850 0,13
DLR0420159,1700 0,16
DLR0520159,3630 0,13
DLR0620159,5610 0,00
DLR0720159,8000 0,15
DLR08201510,0350 0,05
DLR09201510,2760 0,02
DLR10201510,4800 0,62
DLR11201510,7340 0,00
DLR11201510,7340 0,00
DLR11201510,7340 0,00
DLR12201511,0050 0,00
DLR01201611,2550 0,00
 
 
DDA
29/01/2015
PosiciónAjusteVar. % 
ISR052015237,0 0,42
SOF022015275,0 1,79
SOF052015237,5 0,46
SOY042015360,9 0,08
SOY062015363,9 0,25
 
 

© 2015 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906