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 miércoles, 24 de agosto de 2016
Futuros
PosiciónPrecioVolumenHora
SOF112016284,0416:13:15
ISR112016284,0416:12:59
I.MERV09201616.230,000116:12:13
I.MERV09201616.273,0001016:10:18
I.MERV09201616.283,000516:07:09
I.MERV09201616.292,000515:59:56
ISR112016284,5415:59:30
ISR112016285,0415:56:31
I.MERV12201617.325,000115:52:02
I.MERV09201616.295,000515:44:07
I.MERV09201616.295,000515:37:19
I.MERV09201616.295,000515:37:19
I.MERV09201616.295,000515:37:17
I.MERV09201616.295,000515:37:05
I.MERV09201616.297,000215:37:00
I.MERV09201616.298,000515:36:59
I.MERV09201616.301,000515:36:45
DLR09201615,254050015:29:58
DLR03201716,9000100015:29:55
ORO1120161.331,001015:29:36
DLR11201615,8300100015:29:08
DLR09201615,240050015:28:51
DLR01201716,360010015:28:47
I.MERV09201616.306,000515:28:24
DLR08201614,9250500015:28:13
I.MERV09201616.304,000515:28:10
I.MERV09201616.307,000515:27:43
I.MERV09201616.303,000515:27:27
I.MERV09201616.304,000515:27:27
DLR10201615,5650100015:27:07
DLR10201615,5650100015:27:07
DLR10201615,5650300015:27:07
DLR08201614,928050015:26:33
WTI09201646,902015:25:28
WTI11201648,151015:25:18
WTI09201646,801015:25:18
I.MERV09201616.305,0001015:24:25
DLR10201615,5560400015:23:36
WTI09201646,701215:22:50
I.MERV09201616.305,0001015:22:22
WTI11201648,031015:22:05
DLR04201717,1500100015:19:02
DLR10201615,5650100015:18:45
DLR10201615,5650300015:18:45
DLR10201615,5640100015:18:40
DLR09201615,2550300015:18:32
I.MERV09201616.303,000515:18:22
I.MERV09201616.303,000515:18:21
ISR112016284,5415:18:07
DLR02201716,6100100015:16:35
DLR03201716,9100100015:15:56
DLR02201716,6300100015:15:52
DLR09201615,2550300015:15:24
DLR08201614,9210100015:14:44
DLR10201615,5650100015:14:39
WTI11201648,001015:13:31
DLR09201615,2550100015:13:23
DLR03201716,9050100015:11:38
DLR03201716,9100100015:11:20
SOY102016369,41215:10:43
ISR052017257,2415:10:14
ISR052017257,2215:10:14
ISR052017257,1415:10:14
I.MERV09201616.319,000115:09:53
WTI11201648,001015:09:52
DLR02201716,6100100015:08:46
SOY042017366,01415:08:44
SOY042017366,05015:08:08
WTI09201646,751015:07:34
I.MERV09201616.306,000515:07:16
I.MERV09201616.306,000515:07:11
I.MERV09201616.307,000515:07:10
I.MERV09201616.307,000515:07:05
DLR02201716,6100100015:06:41
DLR10201615,5600200015:06:38
DLR08201614,9200200015:06:18
DLR10201615,5600200015:06:16
DLR08201614,9200100015:06:13
DLR10201615,5600200015:06:13
DLR08201614,9200200015:06:11
DLR08201614,9200200015:06:09
DLR03201716,9000100015:05:11
DLR09201615,2500100015:00:51
DLR03201716,9200100015:00:44
DLR08201614,920050015:00:36
DLR08201614,9200200015:00:32
DLR08201614,9250175015:00:28
DLR11201615,8350100015:00:26
DLR12201616,1000114:58:15
I.MERV09201616.320,000414:55:59
DLR02201716,6460100014:55:56
DLR03201716,9400100014:48:30
DLR03201716,9400100014:47:52
SOF112016285,0114:46:14
ISR112016284,9414:46:09
DLR03201716,9450100014:45:51
DLR08201614,9300100014:45:51
DLR08201614,9300200014:45:51
DLR04201717,1500100014:44:59
SOJ112016286,0414:44:47
DLR08201614,9300200014:43:25
I.MERV09201616.322,000114:38:41
SOY042017365,85014:38:14
I.MERV09201616.315,000414:38:05
I.MERV09201616.315,000514:38:01
DLR02201716,66401014:37:56
DLR02201716,6650100014:37:52
DLR01201716,4100100014:37:38
DLR04201717,1500100014:37:38
DLR03201716,9450100014:37:30
DLR03201716,9500100014:37:27
DLR12201616,15005014:35:23
DLR09201615,2650100014:34:49
DLR09201615,2700100014:32:43
DLR08201614,930050014:29:52
DLR08201614,9300200014:29:48
I.MERV09201616.321,0001014:28:06
I.MERV09201616.317,000114:23:40
WTI09201646,751014:22:01
ISR112016285,6414:21:22
SOY042017367,15014:19:44
SOF052017257,8414:17:05
SOY102016370,1514:16:19
SOY102016370,0714:15:04
DLR08201614,935025014:14:50
I.MERV09201616.318,0001014:14:23
DLR01201716,38502014:14:21
DLR12201616,18002514:14:19
DLR10201615,5800100014:14:11
DLR11201615,8650100014:14:09
DLR11201615,8700100014:14:07
DLR03201716,97003514:13:48
DLR03201716,97002514:13:48
I.MERV09201616.315,000514:13:37
ORO0920161.325,802014:13:22
SOY102016370,0514:13:13
DLR01201716,450010014:12:18
DLR01201716,4600314:12:18
DLR01201716,45007514:12:18
CRN082016128,72014:11:36
DLR02201716,6920100014:11:33
CRN082016128,73014:10:43
DLR10201615,5950100014:10:03
I.MERV09201616.320,000114:10:03
I.MERV09201616.320,0001014:09:18
DLR12201616,18002514:09:13
DLR12201616,180047514:09:13
I.MERV09201616.320,000114:09:03
DLR10201615,5900500014:08:32
CRN082016128,71014:08:07
DLR02201716,700050014:06:34
DLR02201716,6900100014:06:27
CRN082016128,74014:04:41
DLR09201615,290033614:04:14
DLR08201614,9500100014:03:37
DLR08201614,9500100014:03:37
DLR08201614,9500100014:03:37
DLR09201615,29102014:03:32
DLR08201614,9550200014:03:31
DLR09201615,2850200014:03:27
DLR02201716,73005014:00:56
DLR02201716,73003014:00:56
DLR02201716,6950100014:00:15
DLR08201614,9550100014:00:12
DLR02201716,6950100013:59:21
DLR02201716,6950100013:59:08
DLR08201614,9550100013:59:03
DLR02201716,6950100013:58:27
DLR08201614,9550100013:57:58
DLR08201614,9550100013:57:58
I.MERV09201616.315,0001013:57:18
DLR09201615,2900100013:56:51
DLR08201614,9550100013:56:46
DLR08201614,9550100013:56:46
I.MERV09201616.314,0001013:56:31
I.MERV09201616.304,000513:56:11
I.MERV09201616.306,000513:56:06
DLR10201615,6000100013:55:52
DLR08201614,9550100013:55:47
SOF052017257,5413:54:32
SOY042017366,35013:54:03
I.MERV09201616.303,000413:53:54
SOY042017366,25013:53:47
CRN112016133,0813:53:35
SOY102016370,0313:53:21
I.MERV09201616.310,000313:53:07
DLR08201614,9470100013:52:44
ORO0920161.329,50513:52:38
DLR08201614,9470100013:52:31
ORO1120161.331,101013:52:30
WTI09201646,83813:52:21
DLR08201614,9500100013:52:08
WTI11201648,00613:51:29
I.MERV09201616.299,000713:51:28
DLR02201716,6900500013:51:27
DLR02201716,6900100013:51:23
WTI11201648,001013:51:16
DLR09201615,2870100013:50:54
DLR08201614,9470100013:50:00
DLR08201614,9500100013:49:09
ISR112016285,5213:49:07
SOF112016285,51013:48:59
SOY042017365,65013:48:34
DLR08201614,9500200013:48:23
SOY042017365,45013:48:21
DLR09201615,30002013:47:46
ISR112016285,5413:45:54
ISR112016285,5413:45:45
WTI09201646,791013:43:01
ORO0920161.327,10513:40:01
DLR08201614,9490300013:39:48
DLR08201614,9500200013:39:27
I.MERV09201616.305,000313:38:56
I.MERV09201616.300,000513:38:18
I.MERV09201616.300,000213:38:18
DLR12201616,20002013:37:39
I.MERV09201616.299,000213:35:31
DLR09201615,2880100013:33:13
DLR10201615,595025013:33:04
DLR09201615,2900500013:32:05
SOF052017256,8413:31:31
I.MERV09201616.299,000313:31:15
I.MERV09201616.298,000113:31:07
WTI09201646,761013:30:46
I.MERV09201616.296,000113:27:13
DLR09201615,290020013:25:13
DLR08201614,9500300013:25:08
DLR08201614,9500100013:25:08
DLR08201614,9490100013:25:05
I.MERV09201616.299,000513:24:45
I.MERV09201616.296,000513:24:45
I.MERV09201616.297,000113:24:41
I.MERV09201616.295,000613:23:58
I.MERV09201616.290,000213:23:37
I.MERV09201616.287,000213:23:08
DLR09201615,2850300013:21:39
DLR09201615,290030013:21:27
DLR09201615,290020013:21:23
DLR10201615,6000100013:20:44
DLR10201615,6000100013:20:44
DLR08201614,9500100013:20:37
DLR08201614,9500100013:20:37
DLR08201614,9500100013:19:55
I.MERV09201616.288,000213:19:52
DLR08201614,9500100013:19:49
SOY042017364,55013:19:24
I.MERV09201616.287,000213:19:19
DLR09201615,2900100013:18:39
DLR09201615,2900100013:18:30
SOY042017364,55013:18:28
DLR08201614,9450100013:18:15
ISR052017256,7413:18:09
I.MERV09201616.289,000213:17:37
I.MERV09201616.289,000113:17:07
I.MERV09201616.289,000513:14:56
DLR08201614,9450200013:14:34
DLR08201614,9450100013:14:34
DLR09201615,2900100013:14:30
DLR12201616,180010013:14:11
DLR09201615,2850100013:13:47
I.MERV09201616.280,000113:13:31
DLR09201615,2810100013:12:49
I.MERV09201616.280,000113:12:04
I.MERV09201616.275,0001013:07:37
I.MERV09201616.272,000213:07:24
I.MERV09201616.272,000113:07:24
I.MERV09201616.270,000113:00:45
I.MERV09201616.272,000413:00:28
I.MERV09201616.270,000512:59:42
I.MERV09201616.274,000112:59:13
WTI09201646,851012:58:37
ORO0920161.325,80512:57:34
I.MERV09201616.265,000112:55:49
I.MERV09201616.264,000112:55:46
I.MERV09201616.265,000412:55:46
SOY102016367,1512:55:39
WTI09201646,791012:55:28
SOY102016367,2512:54:14
I.MERV09201616.259,000212:53:47
MAI122016159,0412:51:59
WTI09201646,673012:51:54
I.MERV09201616.255,000112:51:09
ISR112016285,0112:50:22
SOY102016368,03012:46:36
MAI122016160,0212:42:29
ISR052017256,0212:41:35
DLR08201614,94503012:41:30
SOF052017255,8412:41:29
WTI09201646,69512:41:17
DLR08201614,93003012:41:01
ORO1120161.333,002012:40:51
DLR12201616,180020012:40:06
DLR12201616,18003012:40:06
DLR12201616,180030012:40:06
DLR09201615,2850100012:40:04
DLR08201614,9500200012:37:32
SOF052017256,7412:34:40
ISR052017256,7412:34:37
ISR112016285,0412:32:58
SOF052017256,2412:31:59
I.MERV09201616.253,000112:31:46
DLR08201614,95502512:31:46
DLR08201614,95505012:31:46
SOF112016284,6112:31:36
WTI09201646,55512:31:18
DLR10201615,610010012:31:15
DLR08201614,9550100012:30:56
DLR09201615,2950100012:30:54
DLR08201614,9560100012:30:26
DLR09201615,2960100012:30:24
DLR09201615,2960100012:30:24
DLR11201615,9200100012:30:22
I.MERV09201616.257,000112:29:30
DLR09201615,3000100012:29:29
SOF112016285,0412:26:41
WTI09201646,57512:26:37
SOY102016368,4512:26:30
I.MERV09201616.254,000112:26:21
I.MERV09201616.257,000412:25:23
DLR09201615,305012712:25:17
I.MERV09201616.250,000212:25:04
I.MERV09201616.250,000212:24:25
I.MERV09201616.250,000112:24:25
ORO0920161.328,004912:24:11
DLR08201614,96006812:23:58
DLR08201614,960031212:23:58
DLR08201614,9600500012:23:55
DLR09201615,3050100012:23:46
SOF112016286,0112:23:39
DLR08201614,960018812:23:23
SOF052017256,0412:23:15
DLR09201615,3050100012:22:48
DLR09201615,3050100012:22:48
ISR052017257,0112:22:42
I.MERV09201616.247,000312:22:25
I.MERV09201616.247,000212:22:24
I.MERV09201616.248,000112:22:18
ISR112016286,0412:21:54
SOF112016286,0412:21:51
ISR112016286,5212:20:59
DLR09201615,3000250012:20:25
DLR08201614,9600250012:20:13
I.MERV09201616.257,000512:20:10
DLR09201615,3050100012:19:54
I.MERV09201616.250,000812:19:04
I.MERV09201616.250,000212:19:04
SOY102016369,25012:19:03
I.MERV09201616.250,000112:17:56
I.MERV09201616.250,000112:17:56
DLR09201615,3050100012:16:55
DLR09201615,3050100012:15:24
SOY102016369,5512:14:35
DLR08201614,9650100012:14:28
SOF112016287,0112:14:28
SOF112016287,0112:14:18
DLR11201615,910020012:14:16
DLR09201615,305030012:14:11
DLR08201614,9650100012:14:08
DLR09201615,3050100012:14:04
DLR09201615,3050100012:14:04
SOF052017256,8412:14:02
SOF112016287,0212:13:39
DLR10201615,610025012:10:53
DLR09201615,3000200012:10:50
DLR09201615,2950100012:10:38
DLR08201614,9600100012:10:36
DLR08201614,9600100012:10:36
WTI01201749,5010012:10:16
WTI11201648,3010012:09:56
SOF052017258,0212:09:46
ISR112016287,1412:06:09
DLR03201716,970010012:04:46
DLR08201614,950010012:03:30
DLR09201615,285010012:03:29
WTI09201646,82512:01:34
DLR09201615,3000200012:00:17
DLR08201614,9600200011:59:51
DLR09201615,290025011:59:02
DLR09201615,2900100011:59:00
DLR08201614,9550500011:58:58
DLR08201614,9550200011:58:55
ORO0920161.330,00611:57:35
ORO0920161.330,002011:55:56
DLR09201615,290050011:54:57
DLR09201615,2900100011:54:53
DLR09201615,2900100011:54:53
DLR10201615,61007111:54:49
WTI09201646,82511:54:27
WTI09201646,801011:54:05
DLR09201615,2900100011:52:54
I.MERV09201616.239,0001011:49:58
WTI09201646,811011:46:20
I.MERV09201616.240,0001011:46:06
SOF052017258,5411:46:06
I.MERV09201616.241,000511:45:52
I.MERV09201616.242,000111:45:42
SOF112016287,5411:45:40
SOF052017259,0511:45:11
ORO0920161.328,00411:44:38
ISR052017259,5411:44:05
I.MERV09201616.241,000511:44:00
I.MERV09201616.249,000111:43:38
I.MERV09201616.243,000511:43:36
I.MERV09201616.248,0001011:43:31
I.MERV09201616.245,000411:43:23
I.MERV09201616.245,000611:43:11
I.MERV09201616.241,000511:41:17
I.MERV09201616.250,000111:41:07
I.MERV09201616.250,000411:40:45
I.MERV09201616.251,000511:40:37
I.MERV09201616.252,000111:40:32
I.MERV09201616.252,000111:39:58
DLR11201615,900059411:39:52
I.MERV09201616.264,000111:39:35
SOF052017259,0211:39:06
ISR052017258,5211:38:20
ISR052017258,5211:38:11
I.MERV09201616.272,000511:36:47
I.MERV09201616.275,000511:34:11
ISR052017259,0211:33:56
I.MERV09201616.285,000511:33:18
WTI09201647,101011:32:45
WTI09201646,963011:31:42
I.MERV09201616.304,000511:30:30
WTI11201648,801011:30:12
WTI09201647,382011:30:04
DLR09201615,3000100011:29:56
WTI09201647,45511:28:20
I.MERV12201617.374,0005011:26:40
I.MERV12201617.374,0005011:26:30
AA171020161.569,50010011:25:14
AA171020161.569,50010011:25:04
DICA1020162.581,00010011:15:47
DICA0820162.485,00010011:15:39
AY241220161.855,5005011:15:32
AY241020161.839,5005011:15:22
AY240820161.769,0005011:15:14
AA171220161.649,0005011:15:06
AA171020161.569,5005011:14:58
AA170820161.563,0005011:14:52
ORO1120161.333,501011:10:09
ORO1120161.333,001011:10:09
ORO0920161.329,702011:00:44
SOY102016370,8510:43:48
ORO1120161.335,001010:35:53
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutSOY1020163606,75014:25:30
PutSOY1020163606,710014:25:21
PutSOY1020163606,710014:25:15
PutSOY1020163607,14012:54:15
PutSOY1020163607,14012:54:10
PutSOY1020163607,18012:54:10
PutSOY1020163607,112012:54:06
PutSOY1020163607,112012:54:02
PutSOY1020163607,18012:53:57
PutSOY1020163607,12012:53:57
PutSOY1020163607,110012:53:51
PutSOY1020163607,110012:53:46
PutSOY1020163607,110012:53:41
PutSOY1020163607,16012:53:36
PutSOY1020163607,14012:53:36
PutSOY1020163607,110012:53:32
PutSOY1020163607,110012:53:27
PutSOY1020163607,110012:53:23
PutSOY1020163452,410012:53:15
PutSOY1020163452,48012:53:11
PutSOY1020163452,42012:53:11
PutSOY1020163452,410012:53:06
PutSOY1020163452,410012:53:01
PutSOY1020163452,42012:52:57
PutSOY1020163452,48012:52:57
PutSOY1020163452,410012:52:52
PutSOY1020163452,410012:52:43
PutSOY1020163452,410012:52:38
PutSOY1020163452,46012:52:32
PutSOY1020163452,44012:52:32
PutSOY1020163452,410012:52:27
PutSOY1020163452,410012:52:20
PutSOY1020163452,410012:52:15
CallISR1120163081,65014:59:27
CallSOY1020163893,610014:27:51
CallSOY1020163893,610014:27:42
CallSOY1020163893,66014:27:36
CallSOY1020163893,64014:27:36
CallSOY1020163893,610014:27:31
CallSOY1020163893,610014:27:24
CallSOY1020163893,610014:27:18
CallSOY1020163893,04012:56:33
CallSOY1020163893,012012:56:28
CallSOY1020163893,012012:56:23
CallSOY1020163893,04012:56:17
CallSOY1020163893,08012:56:17
CallSOY1020163893,012012:56:12
CallSOY1020163893,012012:56:06
CallSOY1020163893,04012:55:55
CallSOY1020163893,08012:55:55
CallSOY1020163893,012012:55:39
CallSOY1020163893,012012:55:29
CallSOY1020163893,04012:55:23
CallSOY1020163893,08012:55:23
CallSOY1020163893,012012:55:17
CallSOY1020163893,020012:55:03
CallCRN0220171543,66012:46:41
CallISR1120163003,12011:52:37
CallISR1120162964,22011:52:34
Combinadas
SiglaPrecioVolumenHora
DOP 12/01 160,2510500015:23:18
DOP 11/12 160,2800500015:20:10
DOP 12/01 160,27001000015:11:38
DOP 09/10 160,3050200015:01:09
DOP 12/01 160,2700300014:39:39
DOP 12/01 160,2700500014:31:03
DOP 08/09 160,3400200013:44:14
DOP 08/09 160,342010013:41:14
DOP 09/10 160,3160113:21:29
DOP 09/10 160,3160113:21:15
DOP 08/09 160,345010012:36:31
DOP 08/09 160,3400300012:27:13
 
Ultimos Ajustes
 
DDF
24/08/2016
PosiciónAjusteVar. % 
DLR08201614,9250 0,00
DLR09201615,2550 0,02
DLR10201615,5640 0,05
DLR11201615,8350 0,16
DLR12201616,1100 0,22
DLR01201716,3600 0,43
DLR02201716,6150 0,42
DLR03201716,9000 0,41
DLR04201717,1500 0,41
DLR05201717,4100 0,40
 
 
DDA
23/08/2016
PosiciónAjusteVar. % 
ISR112016288,0 0,21
SOF112016288,0 0,52
SOF052017260,3 0,46
SOY102016372,5 0,13
CRN082016129,2 1,37
 
 

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