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, 18 de mayo de 2018
Futuros
PosiciónPrecioVolumenHora
I.MERV06201833.671516:59:59
ISR052018298,11016:59:58
ISR052018298,12016:59:58
ISR052018297,01016:59:58
I.MERV06201833.749116:59:57
I.MERV06201833.690216:59:53
I.MERV06201833.670216:59:38
ISR052018298,11016:59:23
I.MERV06201833.690516:59:20
I.MERV06201833.670116:59:19
ISR052018299,02016:59:16
RFX2006201839.000516:59:14
RFX2006201838.851116:59:09
I.MERV06201833.670416:58:59
I.MERV06201833.670316:58:50
I.MERV06201833.6701016:58:46
ISR052018299,0216:58:45
ISR052018299,01816:58:40
I.MERV06201833.660416:58:40
RFX2006201838.970516:58:31
I.MERV06201833.6701016:58:28
RFX2006201838.900216:58:24
I.MERV06201833.6701016:58:19
I.MERV06201833.670316:58:19
RFX2009201842.352116:58:08
SOF052018304,01016:58:05
I.MERV06201833.670716:57:56
I.MERV06201833.670216:57:56
I.MERV06201833.6751016:57:06
I.MERV06201833.675516:57:05
I.MERV06201833.6851016:56:35
I.MERV06201833.690316:55:38
RFX2006201838.8501016:55:27
I.MERV06201833.6901516:55:07
ISR052018299,0216:53:47
I.MERV06201833.696416:51:29
I.MERV06201833.6961016:51:20
ISR072018310,6216:51:14
WTI07201871,242016:50:23
I.MERV06201833.6981016:50:19
WTI07201871,234016:50:17
I.MERV06201833.707916:48:22
I.MERV06201833.707116:48:16
I.MERV06201833.705116:48:12
I.MERV06201833.705116:48:12
I.MERV06201833.7011016:48:10
I.MERV06201833.698516:48:07
I.MERV06201833.6901016:48:00
I.MERV06201833.690116:48:00
I.MERV06201833.690116:48:00
I.MERV06201833.6881016:47:58
I.MERV06201833.685216:47:49
I.MERV06201833.685316:47:49
I.MERV06201833.6851016:47:49
I.MERV06201833.685216:47:49
I.MERV06201833.680316:47:48
I.MERV06201833.680316:47:23
I.MERV06201833.680416:47:23
I.MERV06201833.6791016:47:19
I.MERV06201833.650816:47:03
I.MERV06201833.650216:47:03
I.MERV06201833.640716:47:02
I.MERV06201833.635716:44:39
I.MERV06201833.635316:44:02
SOF112018324,1416:43:52
SOF072018311,0416:38:25
SOF052019294,5416:36:50
SOF052019294,51016:36:50
I.MERV06201833.635216:36:29
ISR072018311,02016:36:21
WTI09201870,052516:36:19
WTI09201870,052516:36:11
SOF072018311,4416:35:38
I.MERV06201833.635316:35:21
ISR092018319,51016:34:18
RFX2006201838.9501016:34:06
RFX2006201838.9501016:33:54
I.MERV06201833.6301016:33:20
ISR072018311,02016:32:54
SOF052018304,0316:29:33
ISR072018312,02016:27:52
I.MERV06201833.7101016:27:22
SOF072018312,4416:26:57
I.MERV06201833.708716:26:49
I.MERV06201833.694216:26:47
ISR072018312,52016:26:45
I.MERV06201833.690216:26:32
I.MERV06201833.690716:26:32
I.MERV06201833.680116:26:32
I.MERV06201833.680116:26:32
I.MERV06201833.685216:26:32
I.MERV06201833.685116:26:32
I.MERV06201833.690116:26:32
I.MERV06201833.679216:25:25
I.MERV06201833.669816:25:01
I.MERV06201833.669216:25:01
I.MERV06201833.669216:24:35
ISR112018324,52016:19:45
ISR112018324,62016:16:06
ISR092018320,12016:14:56
WTI07201871,103016:13:22
I.MERV06201833.6961016:12:25
ISR092018320,22016:11:37
I.MERV06201833.689416:11:30
I.MERV06201833.6831016:11:27
I.MERV06201833.6651016:11:21
I.MERV06201833.6651016:11:21
I.MERV06201833.6601016:11:11
RFX2006201838.973716:10:52
I.MERV06201833.670116:10:06
I.MERV06201833.670216:09:51
ISR072018313,22016:09:46
ISR112018325,32016:09:40
SOF112018325,3416:09:36
I.MERV06201833.6661016:09:32
I.MERV06201833.6401016:09:29
I.MERV06201833.620516:09:26
I.MERV06201833.620816:09:26
ISR052018300,04016:09:00
ISR052018300,02016:08:55
ISR052018300,02016:08:52
ISR052018300,02016:08:49
ISR052018300,02016:08:45
ISR052018300,02016:08:42
ISR052018300,0516:08:38
ISR052018300,02016:08:38
I.MERV06201833.530316:06:52
ISR072018312,82016:04:29
RFX2006201838.942116:04:25
I.MERV06201833.530516:04:21
ISR112018324,92016:04:19
ISR092018320,42016:04:17
RFX2009201842.270116:03:57
RFX2006201838.950116:03:57
ISR092018320,82016:00:12
ISR072018313,62015:59:09
ISR072018313,42015:58:11
SOF072018313,3415:58:03
SOF052018304,0715:57:27
I.MERV06201833.585315:53:47
I.MERV06201833.5851015:53:24
ISR092018320,72015:53:04
I.MERV06201833.585115:52:34
I.MERV06201833.610115:52:26
SOF112018324,8415:52:20
ISR112018324,82015:52:17
I.MERV06201833.760615:51:40
I.MERV06201833.760315:51:38
ISR052018298,5515:51:17
I.MERV06201833.7321015:51:14
I.MERV06201833.730715:51:08
I.MERV06201833.724115:50:31
I.MERV06201833.7001015:50:24
ISR052018299,5515:50:00
I.MERV06201833.6991015:49:47
I.MERV06201833.673515:49:34
I.MERV06201833.669615:49:21
ISR052018299,5515:48:33
I.MERV06201833.6501015:45:21
RFX2006201839.000515:45:20
SOF072018312,1415:45:01
I.MERV06201833.690615:43:43
ISR052018300,02015:42:42
ISR052018300,02015:42:39
ISR052018300,02015:42:35
ISR052018300,02015:42:32
ISR052018300,02015:42:27
ISR052018300,02015:42:23
I.MERV06201833.6451015:41:20
SOF052018303,0415:40:42
RFX2006201838.950515:40:09
I.MERV06201833.585615:37:50
I.MERV06201833.580515:37:36
RFX2006201838.950515:37:36
LE27-062018972,0005015:35:45
LE27-062018972,0005015:35:39
LE27-062018972,0005015:35:24
LE27-062018972,0005015:35:19
RFX2006201838.840515:31:35
DLR05201824,75009015:29:57
DLR06201825,4350100015:29:54
DLR05201824,7500100015:29:53
DLR12201829,2000100015:29:36
DLR06201825,430010015:29:35
DLR06201825,4300100015:29:35
DLR06201825,429017515:29:32
DLR06201825,42902515:29:15
DLR07201826,139013015:29:09
DLR05201824,75001015:28:53
DLR05201824,7400100015:28:52
DLR06201825,429019015:28:47
DLR06201825,429019215:28:35
DLR05201824,74008015:28:31
DLR08201826,880010015:28:29
DLR08201826,88005015:28:26
DLR07201826,14005015:28:26
DLR05201824,74002015:28:19
DLR06201825,429016015:28:18
DLR07201826,139013015:28:15
DLR07201826,13902015:28:11
I.MERV06201833.6001015:28:00
I.MERV06201833.6001715:28:00
DLR06201825,430015015:27:53
I.MERV06201833.6001015:27:30
I.MERV06201833.6002015:27:25
DLR12201829,20005015:27:06
I.MERV06201833.600215:26:44
DLR06201825,420012315:26:28
DLR05201824,7390100015:25:47
DLR06201825,4190100015:25:45
DLR05201824,7350100015:25:45
DLR06201825,4190100015:25:40
DLR05201824,7250100015:25:35
DLR05201824,730060015:25:19
DLR05201824,72005015:25:15
I.MERV06201833.6501015:24:26
I.MERV06201833.6501015:24:22
DLR05201824,720026515:24:15
DLR05201824,720020015:23:59
DLR06201825,4150100015:23:19
DLR05201824,730065015:23:06
DLR05201824,725050015:23:04
RFX2006201838.8851015:22:58
DLR05201824,7250100015:22:57
I.MERV06201833.715615:22:38
I.MERV06201833.7091015:22:32
I.MERV06201833.7032015:22:31
I.MERV06201833.7031015:22:26
I.MERV06201833.7051015:22:26
I.MERV06201833.7001015:22:17
I.MERV06201833.6971015:22:14
I.MERV06201833.6901015:22:10
I.MERV06201833.6703015:22:04
I.MERV06201833.6841015:22:04
I.MERV06201833.6991015:22:04
DLR05201824,740025015:21:53
I.MERV06201833.6781015:21:52
DLR05201824,7280515:21:45
DLR06201825,42005015:21:40
I.MERV06201833.6721015:21:40
I.MERV06201833.6661015:21:38
I.MERV06201833.6601015:21:35
I.MERV06201833.6541015:21:34
DLR06201825,4050100015:21:33
DLR06201825,4050100015:21:33
DLR05201824,7400100015:21:32
DLR05201824,7400200015:21:32
DLR05201824,7250100015:21:30
I.MERV06201833.6401015:21:30
DLR05201824,7250100015:21:27
DLR06201825,4200100015:21:08
DLR05201824,735031515:21:06
DLR06201825,4200100015:21:03
DLR06201825,4200100015:20:57
DLR05201824,730015015:20:37
I.MERV06201833.6191015:20:31
I.MERV06201833.6131015:20:25
SOF112018324,8415:20:10
I.MERV06201833.6071015:19:59
ISR092018319,72015:19:40
DLR11201828,7000100015:19:38
ISR112018324,82015:19:29
I.MERV06201833.545115:19:10
I.MERV06201833.540115:19:05
DLR05201824,730010015:18:54
DLR06201825,4050100015:18:54
ISR112018323,82015:18:52
DLR05201824,73003015:18:48
I.MERV06201833.6001015:18:47
DLR06201825,42002015:18:34
DLR05201824,73002515:17:17
DLR05201824,73003015:17:03
DLR11201828,7000100015:16:36
DLR01201929,8500100015:16:29
DLR12201829,2000100015:16:23
DLR11201828,7000100015:16:16
I.MERV06201833.572515:16:07
ISR092018319,72015:15:52
I.MERV06201833.5951015:15:47
I.MERV06201833.5951515:15:47
I.MERV06201833.5791015:15:30
DLR09201827,500025015:15:29
I.MERV06201833.5721015:15:13
I.MERV06201833.5661015:15:04
I.MERV06201833.565515:15:03
DLR05201824,7400250015:14:57
DLR06201825,4380200015:14:47
SOF112018324,1415:14:36
DLR09201827,500024715:14:32
DLR08201826,8310315:14:30
DLR09201827,5000315:14:30
DLR05201824,73002015:14:28
ISR112018324,12015:14:28
DLR09201827,50102015:14:24
ISR092018319,92015:14:20
DLR07201826,10005015:14:16
ISR072018312,02015:14:12
I.MERV06201833.5631015:13:56
I.MERV06201833.5541015:13:51
I.MERV06201833.5451015:13:46
I.MERV06201833.5481015:13:46
DLR06201825,4200100015:13:26
DLR06201825,4200100015:13:26
DLR06201825,4200100015:13:26
SOF052019294,51015:13:13
DLR05201824,7400100015:12:23
I.MERV06201833.501115:12:11
DLR07201826,1500100015:12:09
DLR06201825,4400100015:12:07
DLR06201825,4400200015:12:07
I.MERV06201833.5301015:12:03
I.MERV06201833.5001515:11:53
RFX2006201838.770115:11:42
I.MERV06201833.5011015:11:39
DLR06201825,4400100015:11:20
DLR06201825,4400100015:11:16
DLR06201825,4400100015:11:11
DLR06201825,4400100015:11:08
DLR06201825,4400100015:11:08
DLR06201825,4300100015:10:40
I.MERV06201833.530915:09:44
DLR07201826,12005015:09:35
I.MERV06201833.5391015:09:34
I.MERV06201833.530115:09:26
I.MERV06201833.500515:08:55
DLR12201829,1500100015:08:50
RFX2006201838.760115:08:46
I.MERV06201833.4801015:08:34
DLR05201824,78005015:07:49
DLR07201826,0820215:07:42
DLR06201825,4200215:07:42
DLR06201825,4200315:07:39
DLR07201826,0820315:07:39
DLR05201824,7400200015:07:38
DLR05201824,7300100015:07:38
DLR06201825,420021015:07:13
DLR06201825,42004015:07:05
DLR07201826,1000315:06:56
DLR07201826,1000315:06:37
DLR07201826,10004715:06:37
DLR06201825,4100100015:06:23
DLR05201824,7250100015:06:23
SOF052019295,01015:06:13
DLR05201824,7100100015:05:50
DLR05201824,7050100015:05:50
ORO0720181.298,61015:05:37
DLR05201824,710030015:05:09
DLR06201825,3850100015:05:03
DLR06201825,3850100015:04:37
DLR06201825,3900100015:04:30
I.MERV06201833.460315:04:16
SOF052019295,01015:04:14
DLR06201825,3900100015:03:57
DLR05201824,71005015:03:54
DLR05201824,7000100015:03:53
DLR05201824,7000100015:03:53
DLR06201825,40502515:03:45
DLR06201825,40702015:03:44
I.MERV06201833.460115:03:15
I.MERV06201833.459915:03:13
DLR05201824,72001015:02:46
DLR06201825,40002015:02:24
DLR06201825,40001015:02:24
DLR06201825,40001015:02:24
I.MERV06201833.4061015:02:10
DLR05201824,7390515:01:46
DLR05201824,73901015:01:18
I.MERV06201833.430515:01:11
I.MERV06201833.460515:01:10
I.MERV06201833.470515:01:08
DLR06201825,40101515:01:03
DLR05201824,7000100015:00:53
DLR05201824,75001015:00:48
DLR05201824,720011015:00:46
DLR05201824,720030015:00:46
DLR05201824,7100100015:00:45
DLR06201825,4050515:00:42
DLR05201824,7200100015:00:36
DLR05201824,7400100015:00:12
DLR10201828,11001014:59:48
DLR01201929,770050014:59:08
DLR11201828,65005014:59:07
DLR12201829,15005014:59:04
DLR06201825,4200514:58:52
DLR12201829,1200500014:58:38
DLR07201826,10002514:58:36
DLR05201824,7000100014:58:32
I.MERV06201833.435514:58:28
I.MERV06201833.440514:58:26
DLR05201824,720020014:58:26
DLR11201828,6700500014:57:46
DLR11201828,67202014:57:26
DLR11201828,6750100014:57:14
I.MERV06201833.4355014:57:11
DLR05201824,7500514:56:57
DLR05201824,7500100014:56:56
DLR05201824,7500514:56:48
DLR12201829,210030014:56:28
DLR07201826,15007614:56:26
DLR09201827,5000100014:56:18
DLR08201826,8510100014:56:14
DLR06201825,46004814:56:09
DLR05201824,7700100014:56:08
DLR05201824,780017514:56:00
DLR05201824,780010014:56:00
DLR05201824,780012514:54:45
DLR05201824,79005014:54:26
DLR05201824,780010014:54:26
SOF052019294,01014:54:14
SOF052019294,01014:54:07
DLR06201825,4750100014:53:55
RFX2006201838.8501014:53:13
DLR05201824,790020014:53:09
DLR05201824,7900100014:52:56
DLR06201825,4700100014:52:56
DLR07201826,16005014:52:48
DLR05201824,7900100014:52:30
DLR05201824,780010014:52:14
I.MERV06201833.400514:52:07
DLR06201825,46002014:52:04
I.MERV06201833.400514:51:53
I.MERV06201833.4001014:51:51
I.MERV06201833.410514:51:50
DLR05201824,78005014:51:06
DLR05201824,79001000014:50:54
DLR08201826,90007414:50:52
DLR05201824,7900100014:50:14
DLR06201825,46001014:50:02
I.MERV06201833.400114:49:38
I.MERV06201833.4003214:49:35
I.MERV06201833.400914:49:35
I.MERV06201833.400914:49:35
I.MERV06201833.400914:49:33
I.MERV06201833.400114:49:33
I.MERV06201833.4051014:49:30
I.MERV06201833.4111014:49:27
I.MERV06201833.429414:49:17
I.MERV06201833.4401014:49:13
DLR07201826,15001014:48:37
DLR06201825,4500100014:48:32
DLR06201825,450010014:47:12
DLR05201824,8000100014:46:57
DLR05201824,7800100014:46:55
DLR07201826,1700200014:45:51
DLR06201825,450015014:45:43
I.MERV06201833.4281014:45:26
I.MERV06201833.4281014:45:21
I.MERV06201833.4673014:45:14
I.MERV06201833.4671014:45:14
DLR10201828,15001014:45:13
DLR12201829,20002014:45:13
DLR05201824,75003014:45:04
DLR05201824,75003014:45:02
DLR05201824,75003014:45:01
I.MERV06201833.5001014:45:01
I.MERV06201833.515814:45:01
I.MERV06201833.510714:45:01
DLR05201824,8000514:44:55
DLR05201824,80003014:44:54
DLR05201824,7900100014:44:53
DLR05201824,7900100014:44:53
DLR06201825,4800100014:44:47
ORO0720181.298,83014:44:45
DLR05201824,8000100014:44:35
DLR05201824,8100514:44:12
DLR08201826,9100100014:43:41
ORO0920181.305,01014:43:41
SOY102018371,01014:43:33
ORO0920181.304,91014:43:25
DLR07201826,1900100014:43:07
DLR06201825,4800100014:42:37
DLR05201824,8100100014:42:37
DLR05201824,8150100014:42:32
DLR05201824,85001514:42:27
DLR08201826,89004814:42:26
DLR06201825,4900100014:42:18
I.MERV06201833.575514:42:04
DLR07201826,20005014:40:48
SOY062018366,95014:40:33
I.MERV06201833.515214:40:15
DLR05201824,8300614:40:02
I.MERV06201833.5201014:40:01
I.MERV06201833.5201014:39:59
I.MERV06201833.5201014:39:54
I.MERV06201833.521514:39:53
DLR05201824,8150100014:39:36
I.MERV06201833.5201014:39:28
I.MERV06201833.525114:39:18
DLR12201829,30003014:39:18
DLR05201824,82509514:38:43
DLR07201826,2000100014:38:40
DLR07201826,2000100014:38:40
DLR08201826,9100100014:38:35
DLR05201824,8250514:38:27
I.MERV06201833.525414:38:23
DLR05201824,8200100014:38:21
DLR05201824,8200100014:38:21
DLR05201824,8200100014:38:21
DLR05201824,8210100014:38:18
RFX2006201838.8501014:38:15
DLR05201824,8300100014:38:05
DLR05201824,8300100014:38:00
DLR05201824,8300100014:37:51
DLR05201824,8300100014:37:51
I.MERV06201833.525514:37:26
I.MERV06201833.5251014:37:26
DLR05201824,8300100014:36:08
I.MERV06201833.570514:35:42
I.MERV06201833.570514:35:00
I.MERV06201833.6141014:34:59
I.MERV06201833.6231014:33:22
DLR06201825,5100200014:33:13
DLR05201824,8350100014:33:02
DLR05201824,8350100014:33:02
DLR06201825,5000100014:32:06
DLR06201825,5000100014:32:06
I.MERV06201833.6611014:31:57
DLR06201825,510010014:31:29
I.MERV06201833.6551014:30:52
I.MERV06201833.6481014:30:45
I.MERV06201833.6501014:30:41
I.MERV06201833.6351014:30:40
I.MERV06201833.6401014:30:40
I.MERV06201833.6501014:30:40
I.MERV06201833.6301014:30:40
DLR05201824,8300100014:30:25
DLR06201825,5050100014:28:32
DLR06201825,5050100014:28:30
DLR01201929,7700500014:28:28
DLR05201824,8350100014:28:27
DLR06201825,5050100014:28:27
DLR06201825,510010014:28:21
DLR06201825,510010014:28:21
DLR06201825,5100100014:28:20
I.MERV06201833.5851014:28:15
DLR06201825,5150100014:28:01
DLR06201825,5150100014:27:57
DLR06201825,525030014:27:47
DLR07201826,2250100014:27:45
DLR06201825,53001014:27:44
DLR05201824,8500100014:27:38
DLR06201825,5210100014:27:37
DLR06201825,5250100014:27:34
DLR06201825,5250200014:27:34
I.MERV06201833.600314:27:04
DLR06201825,5300100014:26:43
DLR07201826,200019014:25:52
DLR07201826,20006014:25:49
SOF052018303,0214:25:26
SOF052018303,0214:25:26
I.MERV06201833.620914:25:22
DLR10201828,2150100014:25:11
DLR05201824,8650100014:24:56
I.MERV06201833.6151014:24:34
DLR12201829,3000100014:24:32
I.MERV06201833.6101014:24:31
I.MERV06201833.6091014:24:25
I.MERV06201833.6031014:24:21
I.MERV06201833.5941014:23:37
DLR06201825,5300100014:23:35
I.MERV06201833.5881014:23:30
I.MERV06201833.5801014:23:23
I.MERV06201833.580214:23:23
DLR08201826,9500100014:23:15
DLR08201826,9500100014:23:15
DLR08201826,9500100014:23:11
DLR06201825,5400100014:22:32
DLR06201825,5400100014:22:32
DLR06201825,540015714:22:23
DLR07201826,2300100014:21:50
I.MERV06201833.5621014:20:36
DLR05201824,8600100014:20:03
I.MERV06201833.5541014:19:24
DLR07201826,2200100014:18:43
DLR05201824,8500100014:18:43
DLR06201825,5300100014:18:37
DLR06201825,5250100014:18:26
I.MERV06201833.520114:18:23
I.MERV06201833.507914:16:19
I.MERV06201833.510114:16:14
I.MERV06201833.515514:15:39
WTI11201869,441514:15:23
WTI09201870,061314:15:13
WTI11201869,422014:14:30
WTI11201869,422014:14:23
WTI09201870,052014:14:01
WTI09201870,06214:14:01
I.MERV06201833.5501014:13:51
WTI09201870,042014:13:48
RFX2006201838.880514:13:41
WTI11201869,392014:13:36
I.MERV06201833.5151014:12:30
WTI09201870,032014:12:27
SOF052018303,01014:11:47
WTI09201870,032014:11:31
I.MERV06201833.550514:11:17
DLR05201824,8500100014:11:08
ISR052018300,02014:11:00
DLR06201825,5300114:10:57
DLR05201824,8500100014:10:42
DLR12201829,250015014:10:30
DLR05201824,8500100014:10:28
WTI11201869,401014:10:24
WTI11201869,402014:10:23
WTI11201869,402014:10:23
WTI11201869,401014:10:23
DLR06201825,5200100014:10:19
DLR12201829,2500100014:10:13
DLR05201824,8500100014:10:06
DLR06201825,5200100014:10:04
DLR06201825,5200100014:10:04
DLR06201825,5250100014:10:02
DLR06201825,5250100014:10:02
DLR08201826,9000100014:09:54
WTI09201870,062014:09:49
DLR09201827,5600100014:09:46
DLR09201827,5600100014:09:46
WTI09201870,062014:09:37
DLR05201824,8500200014:09:24
DLR06201825,5250100014:09:18
DLR06201825,5250100014:09:18
DLR05201824,8400100014:09:17
DLR05201824,8410100014:09:15
DLR05201824,8600100014:09:13
ISR052018300,02014:09:07
CRN062018158,24014:09:03
DLR05201824,8500100014:08:49
WTI11201869,42914:08:33
I.MERV06201833.5531014:08:32
I.MERV06201833.5471014:08:30
WTI11201869,422014:08:27
WTI11201869,422014:08:23
I.MERV06201833.546114:08:14
WTI11201869,42114:08:12
I.MERV06201833.5441014:08:10
I.MERV06201833.5451014:08:10
I.MERV06201833.5401014:08:09
I.MERV06201833.534914:07:20
DLR05201824,8750100014:07:09
DLR05201824,8750100014:07:09
DLR05201824,8700100014:07:02
DLR05201824,8700100014:06:44
DLR05201824,8700100014:06:34
DLR05201824,8700100014:06:34
DLR09201827,5600100014:06:03
DLR05201824,8700100014:05:42
DLR05201824,8700100014:05:42
DLR05201824,8690100014:05:39
DLR05201824,8690100014:05:39
SOF112018323,0114:05:36
DLR06201825,5200100014:05:25
DLR06201825,5200100014:05:25
DLR05201824,8700100014:05:14
DLR05201824,8700100014:05:14
DLR06201825,5300100014:05:13
DLR05201824,8600100014:05:11
DLR05201824,86003014:05:10
DLR05201824,8600100014:05:00
DLR05201824,8600100014:05:00
I.MERV06201833.500614:04:44
DLR05201824,85001014:04:37
DLR05201824,8550100014:04:36
I.MERV06201833.5001014:04:08
RFX2006201838.880514:04:01
DLR05201824,8600100014:03:34
DLR06201825,530037014:03:23
DLR08201826,930010014:02:27
DLR06201825,53003014:02:25
DLR05201824,850064014:02:22
DLR09201827,5750100014:02:11
DLR06201825,5300100014:02:08
DLR07201826,2350100014:02:05
DLR05201824,8600100014:02:00
DLR05201824,8500100014:01:53
DLR06201825,5250100014:01:49
I.MERV06201833.4611014:01:29
DLR06201825,5050100014:01:05
I.MERV06201833.471514:00:50
RFX2006201838.916214:00:34
DLR10201828,1900100014:00:24
DLR09201827,5700100013:59:53
DLR06201825,500060013:59:39
DLR06201825,5100100013:59:38
DLR07201826,2050100013:59:33
DLR06201825,5000100013:59:26
DLR06201825,5000100013:59:24
DLR06201825,5000100013:59:21
DLR06201825,5000100013:59:21
DLR06201825,5000100013:59:17
DLR05201824,8350100013:59:13
I.MERV06201833.513613:59:06
DLR07201826,2050100013:59:01
I.MERV06201833.5061013:59:00
RFX2006201838.880213:58:51
DLR06201825,4910100013:58:05
DLR07201826,200026013:57:49
I.MERV06201833.465413:57:48
DLR07201826,2000100013:57:37
DLR06201825,5000100013:57:15
RFX2006201838.8501013:57:15
DLR05201824,8300100013:56:54
DLR05201824,8300100013:56:54
DLR09201827,5500100013:56:47
DLR09201827,5500100013:56:47
DLR07201826,2050100013:56:43
DLR06201825,5000100013:56:32
DLR06201825,5000100013:56:28
DLR06201825,5000100013:56:22
I.MERV06201833.500213:56:22
I.MERV06201833.4891013:56:20
I.MERV06201833.4891013:56:20
DLR05201824,8250100013:56:18
DLR07201826,2000500013:56:16
I.MERV06201833.5002013:56:11
I.MERV06201833.5002013:56:09
I.MERV06201833.490313:56:08
I.MERV06201833.4951013:56:06
I.MERV06201833.4951013:56:06
I.MERV06201833.4951713:56:06
I.MERV06201833.500513:56:05
I.MERV06201833.5011013:56:04
I.MERV06201833.5081013:56:02
DLR05201824,8200100013:55:52
I.MERV06201833.5231013:55:27
I.MERV06201833.5291013:55:17
DLR05201824,8200100013:54:46
I.MERV06201833.515113:54:39
DLR05201824,8100100013:53:24
I.MERV06201833.5651013:53:23
DLR07201826,1950100013:53:17
DLR06201825,480010013:53:12
DLR07201826,20006013:53:11
DLR05201824,8200100013:53:09
DLR06201825,4950100013:53:07
I.MERV06201833.5711013:53:06
DLR06201825,4960100013:53:05
DLR05201824,8250100013:53:05
DLR05201824,8250100013:53:05
DLR05201824,8260100013:53:03
DLR05201824,8300100013:52:57
DLR06201825,5000100013:52:22
DLR06201825,5000100013:51:59
DLR06201825,505025013:51:54
DLR05201824,8350100013:51:47
DLR05201824,8350100013:51:47
RFX2006201838.950513:51:42
DLR06201825,500015013:51:21
I.MERV06201833.5681013:51:14
I.MERV06201833.5501013:51:14
DLR05201824,8300100013:50:50
DLR05201824,8300100013:50:26
DLR05201824,8300100013:50:26
I.MERV06201833.619213:49:13
I.MERV06201833.620113:49:13
I.MERV06201833.600513:48:50
I.MERV06201833.583113:47:12
I.MERV06201833.5891013:47:00
I.MERV06201833.5951013:46:58
WTI09201870,08313:46:47
WTI09201870,082013:46:44
RFX2006201838.930513:46:40
WTI09201870,081713:46:35
DLR07201826,1900200013:46:24
DLR05201824,8250100013:46:20
DLR10201828,1300100013:46:14
WTI07201871,194013:46:10
DLR12201829,2000100013:46:07
DLR05201824,8050513:45:52
DLR06201825,4900100013:45:52
DLR07201826,20005013:45:47
DLR05201824,80501513:45:46
DLR07201826,20102013:45:45
I.MERV06201833.6253013:45:38
DLR06201825,5000200013:45:32
DLR05201824,8250100013:45:30
I.MERV06201833.6291013:45:21
DLR05201824,8300100013:45:09
DLR05201824,8310100013:45:08
I.MERV06201833.628113:45:07
I.MERV06201833.6221013:45:01
I.MERV06201833.6161013:44:53
I.MERV06201833.6101013:44:51
I.MERV06201833.6031013:44:47
I.MERV06201833.6031013:44:47
I.MERV06201833.6001013:44:27
DLR07201826,2100100013:44:27
I.MERV06201833.569213:44:24
RFX2006201838.8291013:44:05
DLR06201825,50502013:44:05
DLR06201825,5050100013:44:01
DLR05201824,8350100013:44:00
I.MERV06201833.5451013:43:45
DLR07201826,2100800013:43:28
DLR06201825,5100100013:43:26
DLR07201826,2100400013:43:26
I.MERV06201833.5741013:43:23
I.MERV06201833.5861013:43:18
I.MERV06201833.5801013:43:14
I.MERV06201833.5741013:43:12
WTI09201870,08113:43:03
WTI07201871,191913:42:32
SOY102018371,05013:42:31
I.MERV06201833.6001013:42:31
DLR12201829,2500100013:42:16
DLR06201825,5100100013:42:06
DLR06201825,5100100013:42:06
I.MERV06201833.560113:42:03
WTI07201871,1910013:41:55
I.MERV06201833.5541013:41:40
I.MERV06201833.5481013:41:38
ISR052018300,02013:41:33
WTI07201871,08213:41:27
WTI07201871,209813:41:27
WTI09201870,08213:41:27
DLR06201825,5190100013:41:27
I.MERV06201833.5421013:41:22
I.MERV06201833.5301013:41:21
I.MERV06201833.5271013:41:20
I.MERV06201833.527213:41:20
I.MERV06201833.5271013:41:20
I.MERV06201833.5211013:41:17
DLR06201825,5150100013:39:57
DLR07201826,2100100013:39:06
SOF112018323,01013:38:55
DLR07201826,2050113:38:42
I.MERV06201833.500513:37:50
DLR07201826,2350900013:36:44
DLR07201826,2350300013:36:43
DLR07201826,2000113:36:12
DLR05201824,83008013:35:59
DLR05201824,83005013:35:42
DLR06201825,500015013:35:30
DLR05201824,83002013:35:22
DLR05201824,8300100013:35:16
DLR05201824,8300100013:35:07
I.MERV06201833.5101013:33:43
DLR06201825,50004913:33:00
DLR05201824,83005013:32:52
DLR06201825,5000100013:32:45
I.MERV06201833.5001513:31:43
DLR06201825,5000113:31:29
DLR05201824,8300100013:31:12
DLR05201824,8300100013:31:07
DLR06201825,500025013:31:04
DLR06201825,5050100013:31:03
I.MERV06201833.490113:31:01
SOY062018365,45013:30:49
DLR06201825,5000100013:30:45
DLR06201825,5000100013:30:28
I.MERV06201833.5171013:30:21
I.MERV06201833.5102513:30:18
DLR06201825,480010013:30:16
I.MERV06201833.500313:30:15
I.MERV06201833.5051013:30:15
I.MERV06201833.5102513:30:15
I.MERV06201833.5111013:30:15
DLR05201824,8300100013:30:12
CRN062018158,92513:30:08
DLR08201826,890050013:29:58
DLR09201827,5500100013:29:52
SOF052019294,5413:29:41
DLR06201825,480014913:29:40
DLR06201825,4810113:29:33
CRN062018158,51013:29:31
CRN062018158,51013:29:31
DLR05201824,83005013:29:20
DLR06201825,500010013:29:14
DLR06201825,5000100013:29:06
I.MERV06201833.469113:28:56
CRN082018162,02013:28:47
DLR06201825,50501013:28:43
CRN082018162,03013:28:41
DLR06201825,5100100013:28:36
I.MERV06201833.500213:28:28
DLR06201825,5110100013:27:55
DLR05201824,83003013:27:53
DLR07201826,2000100013:27:49
DLR07201826,2000100013:27:49
DLR05201824,8400100013:27:47
DLR05201824,8400100013:27:47
DLR08201826,9000100013:27:45
DLR05201824,8450100013:27:38
I.MERV06201833.4801013:27:29
I.MERV06201833.490213:27:28
I.MERV06201833.4901013:27:23
DLR07201826,2000100013:27:14
DLR07201826,2000100013:27:14
I.MERV06201833.4961013:26:39
DLR09201827,5000100013:25:40
DLR09201827,5000100013:25:40
DLR08201826,9000100013:25:27
DLR05201824,8450100013:24:53
SOY062018365,7613:24:37
DLR05201824,8400100013:24:08
DLR05201824,830020013:23:44
DLR07201826,2400500013:23:36
DLR07201826,2500300013:23:15
DLR06201825,51001013:23:00
DLR06201825,51002513:23:00
DLR05201824,83002013:22:58
DLR05201824,8300100013:22:56
DLR10201828,1800100013:22:54
DLR05201824,8400100013:22:53
I.MERV06201833.500313:22:51
DLR05201824,8400100013:22:41
DLR05201824,8400100013:22:38
WTI07201870,98513:22:35
WTI09201870,01513:22:32
DLR07201826,2200300013:22:29
I.MERV06201833.500213:22:24
WTI07201870,97513:22:20
WTI09201869,99513:22:19
DLR07201826,2200500013:21:36
DLR06201825,53002513:21:20
I.MERV06201833.500513:20:20
SOF072018313,0413:20:12
DLR05201824,8500100013:19:49
ISR052018300,0613:19:43
DLR06201825,5100100013:19:10
I.MERV06201833.495913:17:37
DLR05201824,85002013:17:34
ISR112018323,92013:17:29
ISR092018320,42013:17:10
DLR05201824,85002013:16:48
DLR07201826,220010013:16:47
DLR07201826,22102013:16:45
DLR06201825,52004013:16:40
DLR06201825,5200100013:16:37
WTI07201871,0310013:15:07
WTI07201871,0310013:14:56
I.MERV06201833.5341013:14:30
I.MERV06201833.5281013:14:15
I.MERV06201833.5051013:13:24
DLR05201824,88001513:13:24
DLR06201825,5300100013:13:09
DLR06201825,5350100013:12:50
DLR09201827,55005013:12:33
DLR09201827,5400313:12:29
DLR05201824,88002013:12:27
DLR12201829,2500100013:12:26
DLR09201827,53902013:12:25
DLR05201824,88002013:11:42
DLR05201824,88003013:11:41
DLR05201824,88003013:11:40
DLR05201824,88003013:11:39
DLR05201824,8800100013:11:35
I.MERV06201833.5621013:11:26
I.MERV06201833.5501013:11:22
I.MERV06201833.5501013:11:22
I.MERV06201833.5441013:11:16
I.MERV06201833.540313:11:12
DLR07201826,240040013:09:56
I.MERV06201833.525513:09:52
DLR06201825,5300100013:09:36
I.MERV06201833.5401013:09:32
I.MERV06201833.520513:09:23
DLR08201826,9400100013:08:52
DLR05201824,8700100013:08:49
DLR05201824,8600100013:08:45
DLR11201828,7490100013:08:42
DLR05201824,8550100013:07:58
DLR05201824,8590100013:07:48
DLR06201825,5200100013:07:47
DLR06201825,5200100013:07:47
DLR06201825,5200100013:07:47
DLR05201824,8550100013:07:44
DLR05201824,8500100013:07:38
DLR05201824,8400100013:07:35
DLR06201825,48001013:06:48
DLR05201824,8350100013:06:43
DLR05201824,83003013:06:18
DLR06201825,5000100013:05:56
I.MERV06201833.491413:05:56
DLR06201825,5200213:05:49
I.MERV06201833.4981013:05:43
DLR06201825,52004813:05:36
DLR07201826,2000113:05:25
DLR06201825,5500500013:05:22
DLR07201826,22005613:05:19
DLR06201825,5200213:05:00
DLR11201828,75005013:04:46
DLR06201825,5500500013:04:33
DLR06201825,5500500013:04:26
ISR092018320,72013:04:16
DLR06201825,5500500013:04:11
DLR06201825,55001000013:04:06
DLR06201825,55001000013:03:48
RFX2006201838.8501013:03:46
SOY102018370,32013:03:12
DLR09201827,520010013:02:17
DLR06201825,5100100013:01:58
I.MERV06201833.490513:01:52
I.MERV06201833.490713:01:49
I.MERV06201833.490213:01:10
DLR11201828,610015012:59:15
SOF112018325,2412:57:10
SOF112018325,2412:57:07
SOF112018325,01012:57:07
SOF112018325,0412:57:07
I.MERV06201833.500212:56:42
ISR072018312,42012:56:30
I.MERV06201833.485112:56:10
DLR06201825,5200100012:54:50
DLR05201824,8600100012:54:48
DLR05201824,8600100012:54:48
DLR05201824,8500100012:54:44
I.MERV06201833.485112:54:09
I.MERV06201833.485112:53:57
I.MERV06201833.5001012:53:53
I.MERV06201833.499512:53:53
DLR06201825,52005112:53:31
DLR10201828,150020012:52:44
DLR10201828,15006312:52:35
DLR05201824,83002512:52:08
I.MERV06201833.475712:52:07
DLR06201825,5200100012:52:03
DLR05201824,8500100012:52:01
ISR112018325,22012:51:54
DLR05201824,8400100012:51:26
DLR11201828,600045012:50:26
DLR06201825,500013812:50:10
I.MERV06201833.4853512:49:36
I.MERV06201833.4851512:49:36
DLR05201824,8300100012:49:35
DLR05201824,8200100012:49:22
I.MERV06201833.505512:49:14
DLR06201825,5000212:48:49
DLR06201825,50001012:48:46
DLR06201825,5000100012:48:46
DLR07201826,1900212:48:41
ORO0720181.297,0512:47:14
I.MERV06201833.5191012:46:34
I.MERV06201833.4851512:46:28
I.MERV06201833.5131012:46:27
I.MERV06201833.5151012:46:16
I.MERV06201833.5081012:46:09
I.MERV06201833.5021012:46:02
SOF072018313,7412:45:48
I.MERV06201833.4951012:45:45
SOF072018313,7412:45:43
DLR08201826,90001912:45:20
DLR08201826,90002012:45:20
DLR05201824,830020012:45:13
DLR06201825,5000100012:44:55
DLR05201824,8100100012:44:44
DLR07201826,1900100012:44:25
DLR07201826,1900100012:44:25
I.MERV06201833.505512:44:25
I.MERV06201833.5001012:43:36
I.MERV06201833.4871012:43:20
I.MERV06201833.5001012:42:49
ISR072018312,42012:42:41
I.MERV06201833.500912:42:32
SOF052019295,01012:42:21
SOF052019295,01012:42:18
RFX2006201838.8901012:42:17
I.MERV06201833.476112:41:54
I.MERV06201833.500112:41:17
DLR06201825,4800100012:40:59
DLR12201829,2500100012:40:54
DLR06201825,4700100012:40:42
DLR05201824,8000100012:40:34
I.MERV06201833.4951012:40:24
I.MERV06201833.4951012:40:24
I.MERV06201833.5001012:40:19
I.MERV06201833.505512:40:16
I.MERV06201833.5001012:40:09
I.MERV06201833.5011012:40:09
I.MERV06201833.5001012:40:09
DLR08201826,8000212:40:06
I.MERV06201833.5041012:40:03
I.MERV06201833.548512:40:03
I.MERV06201833.511512:39:58
I.MERV06201833.511512:39:57
I.MERV06201833.520512:39:53
I.MERV06201833.545512:39:20
I.MERV06201833.556512:39:20
DLR05201824,7900100012:39:17
I.MERV06201833.507912:38:28
DLR06201825,48501000012:38:20
I.MERV06201833.515312:38:18
DLR06201825,4500100012:38:14
DLR06201825,4600100012:38:06
DLR05201824,75001012:38:05
DLR05201824,75003012:38:04
DLR05201824,75003012:38:03
DLR06201825,48501000012:38:00
DLR05201824,8100500012:37:59
DLR05201824,76101012:37:57
DLR06201825,4600100012:37:56
DLR06201825,4600100012:37:56
DLR05201824,7900300012:37:55
DLR06201825,4850300012:37:15
DLR05201824,78005012:37:06
DLR05201824,78005512:37:06
I.MERV06201833.5251012:37:00
I.MERV06201833.5251012:37:00
I.MERV06201833.5251012:37:00
DLR05201824,7900200012:36:59
DLR06201825,4600100012:36:56
DLR06201825,4500100012:36:43
DLR05201824,8000300012:36:29
DLR08201826,9000112:36:04
DLR05201824,7800100012:36:02
DLR05201824,80001000012:35:44
DLR05201824,8000200012:35:40
DLR06201825,4700100012:35:39
DLR05201824,8010100012:35:35
DLR09201827,50001012:35:32
DLR05201824,80001000012:35:30
DLR11201828,700020012:34:53
DLR11201828,7000100012:34:47
DLR05201824,8000100012:34:24
I.MERV06201833.5251012:34:12
DLR05201824,8000100012:33:20
I.MERV06201833.511112:32:41
I.MERV06201833.5111012:32:39
I.MERV06201833.5321012:32:35
RFX2006201838.822112:32:30
DLR12201829,20001012:32:10
DLR12201829,20001012:32:10
DLR06201825,4700300012:31:52
I.MERV06201833.515612:31:46
DLR09201827,5200100012:31:28
I.MERV06201833.515512:31:26
I.MERV06201833.5301012:31:20
DLR08201826,8500100012:31:08
I.MERV06201833.514512:31:03
DLR08201826,8500100012:30:57
DLR08201826,8500100012:30:54
DLR07201826,190020012:30:54
DLR05201824,8000100012:30:54
DLR07201826,19503012:30:51
I.MERV06201833.505712:30:50
DLR08201826,8500100012:30:49
ISR072018313,02012:30:47
DLR05201824,8000100012:30:41
DLR08201826,8500100012:30:39
I.MERV06201833.505512:30:35
DLR07201826,20001612:30:33
DLR06201825,4900500012:30:29
I.MERV06201833.500512:30:28
DLR06201825,50001012:30:22
I.MERV06201833.5101012:30:20
I.MERV06201833.515312:30:02
DLR05201824,800010012:29:58
DLR05201824,8100500012:29:56
I.MERV06201833.515512:29:55
DLR05201824,82001012:29:45
I.MERV06201833.5441012:29:36
I.MERV06201833.515212:29:27
I.MERV06201833.529212:29:16
I.MERV06201833.515212:29:04
DLR07201826,20005212:28:34
DLR08201826,90003012:28:32
DLR08201826,90003012:28:32
DLR05201824,82001012:28:27
I.MERV06201833.5111012:28:23
DLR07201826,2010312:28:17
I.MERV06201833.5101012:28:16
ISR072018313,02012:28:15
DLR06201825,5100500012:27:34
DLR06201825,50001012:27:33
DLR06201825,500019012:27:33
I.MERV06201833.528512:27:29
I.MERV06201833.5451012:27:28
I.MERV06201833.540212:27:22
I.MERV06201833.545112:27:22
CRN062018158,5512:26:58
I.MERV06201833.5451012:26:54
I.MERV06201833.5291012:26:50
I.MERV06201833.5391012:26:50
ISR052018300,01012:26:50
ISR052018300,03012:26:47
ISR052018300,03012:26:45
ISR052018300,03012:26:41
SOF052019296,01012:26:20
SOF052019296,0412:26:17
SOF052019296,01012:26:17
DLR06201825,53007012:25:47
DLR07201826,22007012:25:47
DLR06201825,53003012:25:45
DLR11201828,7500100012:25:25
ISR112018325,52012:24:54
I.MERV06201833.5281012:24:51
DLR05201824,82001012:24:03
DLR05201824,820020512:24:03
DLR05201824,82101012:24:03
RFX2006201838.902912:24:01
I.MERV06201833.5152112:23:58
I.MERV06201833.5371012:23:58
I.MERV06201833.505212:23:46
RFX2006201838.9051012:23:44
ISR112018325,82012:23:44
DLR05201824,82501012:23:29
DLR07201826,2300500012:23:25
DLR09201827,6300700012:23:07
DLR09201827,6300400012:23:04
DLR05201824,8500550012:23:00
DLR05201824,8500550012:22:56
DLR05201824,8300100012:22:52
DLR06201825,51201012:22:49
DLR06201825,501010012:22:49
DLR06201825,50009012:22:49
DLR05201824,830010012:22:49
ISR072018313,02012:22:11
DLR05201824,83005012:22:08
I.MERV06201833.500512:22:06
I.MERV06201833.478912:21:19
DLR06201825,5250412:21:16
DLR06201825,5200100012:21:13
DLR10201828,10001012:21:09
DLR10201828,10001012:21:09
I.MERV06201833.478112:20:46
I.MERV06201833.525212:20:43
I.MERV06201833.525312:20:43
DLR05201824,830010012:20:41
DLR09201827,60005012:20:41
DLR09201827,60008012:20:41
DLR05201824,840010012:20:34
DLR06201825,5300100012:20:30
I.MERV06201833.515212:20:02
DLR05201824,840050012:19:25
DLR05201824,84101012:19:24
DLR07201826,2300100012:19:22
DLR07201826,2300100012:19:17
RFX2006201838.850112:19:12
DLR07201826,2300100012:18:43
DLR08201826,9400100012:18:39
RFX2006201838.9001012:18:36
DLR09201827,6000100012:18:33
DLR07201826,2500600012:17:32
DLR07201826,2500700012:16:57
I.MERV06201833.4781012:16:57
RFX2006201838.9001012:16:02
DLR07201826,2500700012:15:51
I.MERV06201833.5061012:15:21
I.MERV06201833.4601512:15:15
DLR08201826,9300100012:14:42
I.MERV06201833.459912:14:39
DLR07201826,2500100012:14:37
I.MERV06201833.459112:14:30
I.MERV06201833.4661012:14:29
DLR07201826,30001000012:14:27
DLR06201825,5400212:14:22
ISR072018314,02012:14:17
I.MERV06201833.4702012:14:13
I.MERV06201833.4851112:14:07
DLR05201824,850040012:14:02
DLR07201826,30001000012:13:49
I.MERV06201833.480912:13:40
I.MERV06201833.482912:13:39
I.MERV06201833.4902012:13:34
DLR05201824,850010012:13:22
I.MERV06201833.482112:13:14
DLR05201824,8790100012:12:46
DLR06201825,5400100012:12:39
DLR06201825,5400100012:12:39
I.MERV06201833.535212:12:36
I.MERV06201833.535812:12:36
I.MERV06201833.5251012:12:20
I.MERV06201833.5251012:12:00
I.MERV06201833.510512:11:53
I.MERV06201833.5101012:11:53
DLR06201825,5500100012:11:50
DLR06201825,555050012:11:50
I.MERV06201833.505212:11:33
I.MERV06201833.494112:11:27
DLR05201824,8800100012:10:13
I.MERV06201833.5321012:10:05
I.MERV06201833.5261012:09:55
DLR05201824,8790100012:09:55
I.MERV06201833.510312:09:53
I.MERV06201833.4821012:09:51
I.MERV06201833.505512:09:51
DLR05201824,87001000012:09:38
ISR092018322,8212:09:27
I.MERV06201833.505212:09:23
I.MERV06201833.500212:09:20
I.MERV06201833.510212:08:02
DLR05201824,8800100012:08:00
ISR092018323,0212:07:53
I.MERV06201833.5111012:07:52
I.MERV06201833.5101012:07:50
I.MERV06201833.5091012:07:40
I.MERV06201833.5021012:07:35
I.MERV06201833.5001012:07:31
I.MERV06201833.500212:07:31
I.MERV06201833.499212:07:30
I.MERV06201833.495212:07:23
I.MERV06201833.4921012:07:05
I.MERV06201833.4861012:07:03
I.MERV06201833.485212:07:01
SOF052019297,01012:06:55
ISR072018314,12012:06:52
I.MERV06201833.430112:06:22
I.MERV06201833.469512:06:21
I.MERV06201833.4621012:06:11
SOF052019297,01012:04:55
RFX2006201838.9001612:04:39
I.MERV06201833.449212:04:35
I.MERV06201833.449212:04:23
I.MERV06201833.450212:04:22
RFX2006201838.900412:04:22
CRN062018158,31012:04:22
I.MERV06201833.4511012:03:54
I.MERV06201833.450312:03:53
I.MERV06201833.4581012:03:42
I.MERV06201833.450512:03:40
I.MERV06201833.450512:03:37
SOF112018327,5212:03:37
I.MERV06201833.457312:03:33
I.MERV06201833.450112:03:31
I.MERV06201833.450212:03:26
I.MERV06201833.450112:03:26
I.MERV06201833.4501012:03:26
DLR07201826,27002512:03:22
I.MERV06201833.4441012:03:16
I.MERV06201833.4371012:03:06
I.MERV06201833.4311012:02:55
RFX2006201838.925512:02:47
I.MERV06201833.410212:02:41
I.MERV06201833.410112:02:37
I.MERV06201833.427512:02:36
I.MERV06201833.4211012:02:33
I.MERV06201833.400112:02:23
I.MERV06201833.400312:02:22
I.MERV06201833.400312:02:19
I.MERV06201833.4001012:02:19
I.MERV06201833.4001012:02:19
I.MERV06201833.400712:02:19
I.MERV06201833.420912:02:14
I.MERV06201833.420112:02:03
I.MERV06201833.4201012:01:50
I.MERV06201833.4202012:01:44
I.MERV06201833.420912:01:40
I.MERV06201833.4202012:01:40
I.MERV06201833.420112:01:17
I.MERV06201833.4141012:01:12
I.MERV06201833.4201012:01:10
I.MERV06201833.4271012:01:08
I.MERV06201833.4331012:01:05
I.MERV06201833.4401012:00:59
I.MERV06201833.4401012:00:59
I.MERV06201833.4461012:00:56
DLR06201825,5700100012:00:55
DLR06201825,5700100012:00:55
I.MERV06201833.450212:00:54
I.MERV06201833.450112:00:46
I.MERV06201833.450112:00:46
DLR11201828,80001012:00:45
DLR11201828,80001012:00:45
I.MERV06201833.450112:00:41
DLR12201829,30001012:00:15
I.MERV06201833.450112:00:12
RFX2006201838.950512:00:05
I.MERV06201833.500512:00:04
I.MERV06201833.500511:59:48
I.MERV06201833.5001011:59:43
I.MERV06201833.5001011:59:43
I.MERV06201833.5001011:59:42
DLR12201829,35001011:59:37
DLR07201826,29001000011:59:30
I.MERV06201833.500511:59:29
DLR08201826,99501000011:59:27
DLR06201825,5600100011:59:09
I.MERV06201833.500511:58:57
I.MERV06201833.500311:58:53
I.MERV06201833.500511:58:51
DLR12201829,35001011:58:23
I.MERV06201833.500211:58:09
DLR06201825,5600100011:57:58
I.MERV06201833.500511:57:51
ISR072018314,62011:57:44
I.MERV06201833.500511:57:35
I.MERV06201833.500511:57:30
SOF072018314,8411:57:30
DLR06201825,570010011:57:25
DLR06201825,5700100011:57:23
I.MERV06201833.500511:57:09
I.MERV06201833.500511:57:09
ISR092018323,32011:56:49
I.MERV06201833.500511:56:41
ISR112018327,32011:56:34
I.MERV06201833.5001011:56:30
I.MERV06201833.5011011:56:29
I.MERV06201833.5071011:56:26
I.MERV06201833.5002011:56:26
SOF052019298,0411:56:25
DLR07201826,25001011:56:16
DLR01201929,7000311:56:09
I.MERV06201833.5171011:56:09
DLR08201827,00005011:55:58
DLR08201827,00001011:55:58
DLR08201827,00005011:55:58
I.MERV06201833.521511:55:38
DLR11201828,8000100011:55:27
DLR11201828,8000100011:55:03
I.MERV06201833.5221011:54:47
RFX2006201838.9871011:54:44
I.MERV06201833.535111:54:15
SOF072018315,0411:54:13
I.MERV06201833.565411:54:05
ISR112018328,02011:53:49
DLR07201826,2800211:53:10
I.MERV06201833.565111:52:42
I.MERV06201833.6001011:52:23
ISR092018324,42011:52:01
DLR06201825,5640100011:52:00
DLR05201824,8790100011:52:00
DLR06201825,5600100011:51:43
ISR072018315,62011:51:32
I.MERV06201833.601111:51:07
I.MERV06201833.600511:50:34
I.MERV06201833.600511:50:18
DLR05201824,87002011:50:04
I.MERV06201833.6001011:49:36
DLR06201825,570010011:49:31
DLR05201824,8800511:49:25
DLR05201824,880015011:49:25
DLR05201824,880020011:49:25
I.MERV06201833.600511:49:21
I.MERV06201833.600511:49:20
RFX2006201838.9871011:49:13
RFX2006201838.9811011:49:11
DLR12201829,35002011:48:23
DLR05201824,88005011:48:14
DLR06201825,570020011:47:38
DLR06201825,570015011:47:38
DLR06201825,5600111:47:37
CRN062018158,52011:46:58
I.MERV06201833.6001011:46:34
I.MERV06201833.6001011:46:32
I.MERV06201833.6001011:46:31
RFX2006201839.000511:46:29
I.MERV06201833.6001011:46:27
I.MERV06201833.6001011:46:26
RFX2006201839.0002011:46:26
RFX2006201839.0001011:46:25
I.MERV06201833.6011011:46:25
I.MERV06201833.602111:46:24
RFX2006201839.0002011:46:21
RFX2006201839.0002011:46:19
RFX2006201839.000511:46:16
DLR05201824,8800511:45:56
DLR05201824,88001011:45:51
DLR05201824,88002011:45:49
ISR072018316,22011:45:49
DLR05201824,8790100011:45:23
DLR05201824,8750100011:45:22
RFX2006201839.0211011:45:20
I.MERV06201833.642511:45:02
I.MERV06201833.600711:44:57
RFX2006201839.0002011:44:57
RFX2006201839.0002011:44:38
RFX2006201839.0002011:44:35
RFX2006201839.0002011:44:33
DLR05201824,88001011:43:57
I.MERV06201833.600311:43:30
I.MERV06201833.600311:41:58
I.MERV06201833.650211:41:54
WTI07201871,251011:41:17
I.MERV06201833.650211:41:13
I.MERV06201833.6001011:41:07
I.MERV06201833.6001011:41:06
I.MERV06201833.600611:41:05
I.MERV06201833.600411:40:58
I.MERV06201833.6001011:40:49
I.MERV06201833.6001011:40:21
I.MERV06201833.6001011:40:16
I.MERV06201833.575511:40:16
DLR08201827,0000211:39:59
I.MERV06201833.570511:39:32
DLR05201824,8750100011:39:26
ISR092018326,02011:39:07
ISR112018329,02011:39:04
I.MERV06201833.570511:38:50
RFX2006201839.00010011:38:21
DLR05201824,8690100011:37:59
DLR06201825,5500100011:37:54
DLR05201824,8680100011:37:51
DLR05201824,8690100011:37:46
DLR06201825,5250311:37:42
DLR07201826,2070311:37:42
DLR07201826,2070311:37:40
DLR06201825,5250311:37:40
DLR05201824,860010011:37:34
DLR05201824,86501011:37:33
ORO0720181.297,0511:36:32
ORO0920181.300,3511:36:31
DLR05201824,86901011:36:17
DLR05201824,84503011:34:48
RFX2006201839.0002011:34:48
RFX2006201839.0002011:34:46
RFX2006201839.0002011:34:29
RFX2006201839.0002011:34:28
DLR05201824,8600100011:34:05
I.MERV06201833.500211:33:55
I.MERV06201833.6002511:33:46
DLR05201824,8500100011:33:44
DLR05201824,8500100011:33:35
RFX2006201839.030211:33:35
DLR05201824,8400100011:33:27
DLR06201825,530010011:33:26
I.MERV06201833.650111:33:20
I.MERV06201833.650911:33:20
DLR07201826,2000100011:32:19
DLR05201824,8400511:32:18
DLR05201824,85005011:32:06
DLR05201824,85003711:31:53
DLR05201824,850050011:31:53
DLR06201825,53401011:31:27
DLR06201825,53401011:31:16
DLR06201825,57001011:30:50
DLR06201825,5110100011:30:27
DLR06201825,5100100011:30:14
DLR05201824,8200100011:30:14
DLR06201825,5100500011:30:12
DLR06201825,5120100011:30:02
DLR05201824,86001000011:29:47
I.MERV06201833.699211:29:44
I.MERV06201833.699211:29:44
RFX2006201838.800311:29:44
RFX2006201838.940211:29:44
RFX2006201839.000211:29:44
DLR05201824,86001000011:29:37
DLR05201824,86001000011:29:23
DLR05201824,86001000011:29:03
DLR05201824,80002011:28:57
DLR09201827,6000211:28:42
DLR09201827,60102011:28:40
DLR05201824,8200100011:28:18
DLR12201829,30006011:28:11
DLR07201826,295010011:27:44
DLR12201829,40001011:27:34
DLR12201829,40005011:27:34
DLR05201824,83001011:27:24
DLR05201824,830050011:27:24
I.MERV06201833.700311:27:23
DLR05201824,84005011:27:22
DLR05201824,85009511:27:21
DLR07201826,3000100011:27:02
DLR08201827,0000100011:26:59
DLR08201827,0050200011:26:56
DLR05201824,8550100011:26:27
DLR05201824,8600100011:26:22
DLR05201824,85601011:26:03
DLR05201824,87005011:26:00
DLR06201825,5850100011:25:52
DLR05201824,8820411:25:22
I.MERV06201833.745111:24:56
I.MERV06201833.745211:24:53
I.MERV06201833.7451411:24:53
I.MERV06201833.745411:24:53
DLR06201825,600050011:24:45
DLR06201825,6000100011:24:44
DLR06201825,6000100011:24:35
DLR06201825,6000100011:24:31
I.MERV06201833.745311:24:21
DLR12201829,40005011:24:07
I.MERV06201833.745811:24:05
I.MERV06201833.745211:23:50
I.MERV06201833.750511:23:38
I.MERV06201833.7501511:23:15
DLR06201825,6100100011:22:04
I.MERV06201833.750511:21:18
DLR12201829,400010011:21:13
DLR08201827,0500211:21:04
DLR05201824,91001011:20:42
DLR06201825,6000100011:20:39
DLR05201824,900050011:20:35
SOY062018365,8211:18:53
SOY062018365,94011:18:41
I.MERV06201833.525211:16:22
DLR06201825,6100100011:15:30
DLR07201826,3000211:15:06
DLR05201824,900010011:15:04
I.MERV06201833.550111:14:56
DLR06201825,5850100011:14:54
DLR06201825,5800100011:14:22
DLR06201825,5800100011:14:22
DLR06201825,5800100011:14:22
DLR06201825,60005011:14:03
DLR06201825,600030011:14:03
DLR06201825,5900100011:13:56
DLR05201824,89001011:13:42
DLR05201824,89001011:12:54
DLR08201827,05005011:12:54
DLR08201827,04902011:12:53
DLR05201824,870013011:12:52
DLR05201824,8700100011:12:40
DLR05201824,87002011:12:39
DLR07201826,30004011:12:38
DLR07201826,29902011:12:37
DLR05201824,8650100011:12:29
I.MERV06201833.500111:11:46
I.MERV06201833.500211:11:39
I.MERV06201833.550411:10:32
I.MERV06201833.550111:10:25
I.MERV06201833.605611:10:16
WTI07201871,014011:10:15
I.MERV06201833.605111:10:10
I.MERV06201833.6051311:10:06
I.MERV06201833.620511:09:49
I.MERV06201833.650211:09:33
I.MERV06201833.7001011:09:25
WTI07201871,074011:09:07
DLR06201825,5700100011:08:21
DLR06201825,5700100011:08:21
DLR06201825,5800100011:08:19
DLR06201825,6000100011:07:40
DLR06201825,6000100011:07:40
DLR06201825,6000100011:07:40
I.MERV06201833.800211:07:24
DLR05201824,8700100011:07:01
I.MERV06201833.8001011:05:41
I.MERV06201833.751211:05:24
DLR05201824,8500511:05:09
DLR05201824,860050011:05:08
DLR05201824,9100100011:03:57
DLR05201824,9100100011:03:27
DLR05201824,9100100011:02:40
DLR05201824,90007511:02:38
DLR05201824,9250100011:02:26
DLR07201826,3610100011:02:26
DLR06201825,66005011:02:24
DLR06201825,66005011:02:15
DLR06201825,6500500011:02:13
DLR07201826,3800100011:01:46
DLR06201825,6600100011:01:30
DLR05201824,9400100011:01:15
DLR06201825,700020010:59:51
DLR06201825,700010010:58:41
DLR06201825,700010010:58:41
DLR06201825,70001010:58:41
DLR10201828,42002810:58:28
DLR06201825,70005010:58:27
I.MERV06201833.600510:58:04
DLR06201825,68002010:57:27
DLR05201824,9300300010:56:35
DLR06201825,6800400010:54:58
DLR06201825,6800600010:54:46
DLR07201826,4600310:54:42
DLR06201825,69004910:53:56
DLR06201825,6900110:53:42
DLR12201829,5000710:53:23
DLR06201825,6900100010:53:18
DLR05201824,930020010:53:07
DLR06201825,7000500010:53:06
DLR05201824,9300100010:52:47
DLR06201825,7000500010:51:08
DLR05201824,9200100010:50:14
DLR06201825,6800100010:49:58
DLR05201824,930030010:49:24
DLR05201824,9490100010:49:18
DLR06201825,6800100010:47:47
DLR06201825,6700100010:47:22
DLR05201824,94001010:47:15
DLR05201824,93002510:47:12
DLR05201824,910010010:47:09
DLR05201824,91001010:47:09
DLR01201930,0000310:45:39
DLR05201824,90004810:45:27
DLR05201824,90001010:45:27
DLR05201824,9000100010:45:23
DLR05201824,9000210:45:13
DLR05201824,9000100010:44:41
DLR06201825,700010010:43:56
DLR05201824,9000200010:43:53
DLR05201824,9000510:43:52
DLR05201824,900010010:43:52
DLR05201824,90001010:43:52
DLR05201824,890030010:43:49
DLR06201825,625010010:43:47
DLR05201824,8550100010:42:00
DLR05201824,8510100010:41:24
DLR06201825,6500100010:41:16
DLR11201829,300060010:41:06
DLR05201824,8500100010:41:06
DLR06201825,6500100010:40:55
DLR06201825,600015010:40:43
DLR05201824,85001010:40:43
DLR06201825,60005010:40:41
DLR05201824,85001010:40:30
DLR05201824,85002010:40:29
DLR05201824,8500100010:40:24
DLR05201824,8500500010:40:23
DLR06201825,59005010:40:21
DLR06201825,6500100010:40:20
DLR06201825,6500100010:40:20
DLR05201824,8500200010:40:19
DLR05201824,8490100010:40:18
DLR06201825,590010010:40:17
DLR05201824,83003010:39:59
DLR05201824,83002510:39:59
DLR05201824,85002010:39:48
DLR05201824,8490100010:39:26
DLR05201824,830050010:39:12
DLR05201824,850050010:38:41
DLR05201824,85005010:37:23
DLR05201824,850040010:36:19
DLR11201828,9000100010:36:14
DLR05201824,8500100010:36:11
DLR05201824,85002010:35:08
WTI09201870,49510:34:05
DLR05201824,8500100010:33:40
DLR05201824,8500100010:33:40
DLR07201826,200020010:32:04
DLR05201824,850015510:32:00
DLR05201824,850010010:32:00
DLR05201824,8500100010:31:55
DLR05201824,800010010:31:50
DLR05201824,80005010:29:18
DLR05201824,8000100010:29:15
I.MERV06201833.9952010:29:00
DLR05201824,850042510:28:32
DLR05201824,95005010:28:16
DLR05201824,85008510:27:23
DLR05201824,85001010:23:46
DLR05201824,850010010:23:46
DLR05201824,850028010:23:46
DLR05201824,8500100010:23:40
DLR05201824,800010010:23:07
DLR05201824,8500100010:22:22
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutCRN1120181503,41012:09:38
PutCRN1120181503,41012:09:38
CallISR1120183485,91016:07:19
CallDLR05201825,000,100115:22:06
CallI.MERV06201835.0006242015:19:41
CallI.MERV06201834.5007581015:04:23
CallI.MERV06201834.5007725013:19:06
CallI.MERV06201834.5007725013:02:56
CallI.MERV06201834.5007673012:54:36
CallI.MERV06201834.5007671012:53:04
CallCRN0820171774,720011:59:14
Combinadas
SiglaPrecioVolumenHora
RFXP 06/09 183.300116:03:57
RFXP 06/09 183.0002515:58:40
RFXP 06/09 183.0002515:58:36
DOP 07/08 180,72005015:28:26
DOP 08/09 180,6500315:14:30
DOP 06/07 180,6800215:07:42
DOP 06/07 180,6800315:07:39
DOP 10/11 180,5500500014:00:26
DOP 10/11 180,5500500013:59:14
DOP 10/11 180,5500500013:59:13
DOP 08/09 180,650050013:58:54
DOP 06/07 180,700012013:56:26
RFXP 06/09 183.0003013:44:14
RFXP 06/09 183.0003013:43:57
RFXP 06/09 183.0003013:43:36
DOP 05/06 180,67501000013:26:55
DOP 08/09 180,660030013:23:55
DOP 08/09 180,665030013:18:11
DOP 08/09 180,6650200013:17:46
DOP 08/09 180,6650200013:13:29
DOP 08/09 180,6700200013:09:38
RFXP 06/09 183.2003013:02:56
DOP 07/08 180,6800200012:34:53
DOP 06/07 180,700032412:31:04
DOP 06/07 180,700060012:31:04
DOP 06/07 180,70007012:25:47
DOP 05/06 180,680010012:22:49
DOP 07/08 180,71202011:56:44
DOP 07/08 180,72505011:44:58
DOP 05/06 180,6800111:40:49
DOP 05/06 180,6800111:40:21
DOP 06/07 180,7000311:37:42
DOP 06/07 180,7000311:37:40
RFXP 06/09 182.8003011:24:51
RFXP 06/09 182.8003011:24:45
DOP 08/09 180,7000100011:22:50
DOP 07/08 180,7000100011:21:20
DOP 07/08 180,7000100011:21:19
DOP 07/08 180,7000100011:20:55
DOP 07/08 180,7800200010:52:25
 
Ultimos Ajustes
 
DDF
18/05/2018
PosiciónAjusteVar. % 
DLR05201824,7500 0,53
DLR06201825,4350 0,47
DLR07201826,1390 0,42
DLR08201826,8490 0,37
DLR09201827,4980 0,36
DLR10201828,1250 0,27
DLR11201828,7000 0,24
DLR12201829,2000 0,17
DLR01201929,8500 0,34
DLR02201930,4500 0,33
DLR03201930,7500 0,33
DLR04201931,3500 0,32
 
 
DDA
18/05/2018
PosiciónAjusteVar. % 
SOF052018304,0 0,33
SOF052019294,5 0,51
CRN082018162,0 1,70
NOVP08201836,3 0,00
NOVP09201837,3 0,00
 
 

© 2018 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906