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 jueves, 29 de septiembre de 2016
Futuros
PosiciónPrecioVolumenHora
ISR052017251,4416:57:10
ISR112016263,4116:56:52
ISR112016263,4416:55:44
SOF112016264,21016:52:51
I.MERV09201616.714,000516:49:56
I.MERV09201616.722,000516:48:38
I.MERV09201616.726,000516:48:21
I.MERV09201616.727,000416:47:30
SOF112016264,0216:34:11
SOF112016264,0216:34:11
I.MERV09201616.714,000116:23:57
I.MERV09201616.729,000516:23:49
I.MERV09201616.730,000516:23:10
I.MERV09201616.716,000416:16:46
I.MERV09201616.720,000116:13:34
I.MERV09201616.720,000516:10:14
I.MERV09201616.715,000516:09:06
I.MERV09201616.715,000416:07:37
I.MERV09201616.715,000116:07:33
I.MERV09201616.724,000116:05:41
I.MERV09201616.719,000516:05:37
I.MERV09201616.724,000416:05:37
I.MERV09201616.707,000516:02:46
I.MERV09201616.731,000516:00:51
I.MERV09201616.731,000116:00:39
I.MERV09201616.731,000116:00:04
I.MERV09201616.733,000215:58:52
SOF112016264,0515:58:30
CRN022017134,04015:58:30
SOF052017252,0415:54:52
I.MERV09201616.736,000515:46:05
I.MERV09201616.725,000515:45:12
I.MERV09201616.715,000415:42:42
I.MERV09201616.705,000515:42:09
I.MERV09201616.710,000515:41:58
I.MERV09201616.714,000515:41:11
I.MERV09201616.715,000515:40:15
I.MERV09201616.707,000115:38:01
I.MERV09201616.700,000515:36:16
I.MERV09201616.708,000115:31:17
I.MERV09201616.703,000515:30:27
DLR10201615,6250100015:29:59
DLR10201615,625054615:29:51
DLR10201615,6200100015:29:49
DLR09201615,368030015:29:28
WTI11201648,27615:29:10
DLR12201616,1390100015:28:43
DLR10201615,6250100015:28:36
DLR09201615,3650100015:27:29
DLR09201615,3650100015:27:10
DLR09201615,3650100015:27:00
I.MERV09201616.710,000115:26:54
WTI11201648,181515:26:53
WTI11201648,181515:26:52
DLR10201615,6150100015:26:37
DLR03201716,8400100015:26:25
DLR10201615,61001015:26:21
I.MERV09201616.710,000515:25:41
I.MERV12201617.775,000215:25:18
DLR09201615,3650100015:25:18
I.MERV09201616.720,000515:25:01
I.MERV09201616.704,000115:24:34
DLR01201716,400050015:24:03
DLR01201716,400030015:23:40
DLR11201615,8900100015:23:11
DLR01201716,400020015:22:56
DLR01201716,400010015:22:19
DLR05201717,28005015:22:18
DLR01201716,38002915:21:50
DLR12201616,1380200015:21:46
DLR09201615,3650100015:21:29
DLR02201716,570080015:21:13
I.MERV09201616.680,000215:21:11
I.MERV09201616.680,000515:21:06
DLR03201716,8500100015:20:51
CRN022017134,04015:20:41
DLR09201615,3650100015:20:11
DLR09201615,3650100015:20:11
WTI11201648,245015:19:39
DLR03201716,82505015:19:18
DLR03201716,8300100015:19:14
DLR03201716,8290100015:19:13
DLR10201615,6100200015:19:11
DLR09201615,3650100015:18:47
DLR09201615,3650100015:18:47
DLR11201615,8800100015:17:39
DLR10201615,6350200015:17:29
WTI11201648,23515:17:05
DLR10201615,6100200015:16:48
WTI11201648,071015:16:27
I.MERV09201616.650,000215:16:11
DLR10201615,6090100015:15:51
DLR09201615,36005415:15:15
DLR09201615,3570100015:12:29
DLR12201616,1500300015:12:09
DLR09201615,3600200015:12:06
DLR03201716,825025015:11:55
DLR03201716,8250100015:11:52
DLR09201615,36002415:11:41
DLR09201615,3600100015:11:40
DLR12201616,13005015:11:33
DLR12201616,1300300015:11:27
WTI11201648,23415:11:22
WTI11201648,23115:11:22
DLR09201615,3600100015:11:14
DLR09201615,360030015:10:45
DLR09201615,360050015:10:40
DLR09201615,360020015:10:40
DLR11201615,8800100015:10:28
ISR112016263,0415:10:24
DLR11201615,88008015:10:12
DLR09201615,3600100015:10:04
DLR10201615,6150100015:08:11
DLR12201616,139030015:07:34
DLR10201615,6150100015:07:22
I.MERV09201616.594,000515:07:15
DLR09201615,3550200015:07:08
DLR09201615,3550100015:06:56
DLR09201615,350020015:06:28
I.MERV09201616.606,000515:05:37
DLR05201717,28004015:05:35
ISR112016263,0415:05:35
I.MERV09201616.614,000515:05:27
DLR09201615,3650115:05:00
DLR09201615,3650115:05:00
DLR09201615,3500100015:04:55
DLR09201615,3500100015:04:55
DLR09201615,3500100015:04:55
DLR11201615,8700200015:03:45
DLR02201716,600027515:03:27
DLR02201716,60002515:03:22
I.MERV09201616.581,000515:02:27
I.MERV09201616.580,000515:02:23
DLR09201615,3500100015:02:20
I.MERV09201616.568,000515:02:13
DLR10201615,6150500015:02:09
I.MERV09201616.569,000115:02:01
I.MERV09201616.572,000515:01:43
DLR09201615,3600100015:01:19
I.MERV09201616.578,000515:01:08
DLR12201616,14505015:00:40
I.MERV09201616.595,000514:59:48
ISR112016263,0414:59:30
DLR09201615,350050014:59:24
DLR09201615,3500100014:59:21
SOF052017252,0414:59:21
I.MERV12201617.800,000514:58:07
DLR09201615,370020014:57:04
I.MERV12201617.800,000514:56:52
DLR12201616,1500100014:56:41
DLR12201616,145020014:56:38
I.MERV09201616.665,000514:56:33
I.MERV12201617.810,000514:56:33
I.MERV12201617.810,000514:56:33
I.MERV12201617.800,000514:56:33
DLR12201616,1500514:56:11
WTI03201750,7510014:55:28
WTI11201648,25914:55:07
I.MERV12201617.835,000314:55:05
WTI01201749,6510014:55:02
WTI11201648,27114:54:54
DLR09201615,36005014:54:40
I.MERV09201616.731,000214:54:40
I.MERV12201617.835,000214:54:38
SOF052017252,0414:53:18
DLR09201615,3600100014:53:17
DLR11201615,8700100014:52:42
DLR09201615,3770500014:52:24
DLR12201616,14901514:52:15
DLR11201615,8700100014:52:11
DLR10201615,6340500014:51:50
DLR09201615,3600200014:51:44
DLR12201616,1490514:51:44
SOF012017269,2314:51:37
DLR09201615,3700500014:51:22
DLR04201717,00005014:51:10
DLR04201717,0000100014:51:09
DLR09201615,365010014:50:50
DLR10201615,620010014:50:50
DLR12201616,130077014:50:30
DLR11201615,880050014:50:26
DLR11201615,8800100014:50:25
DLR09201615,350010014:50:02
DLR10201615,6250500014:48:51
I.MERV12201617.848,000514:48:47
I.MERV12201617.848,000514:48:47
I.MERV09201616.717,000514:48:26
I.MERV09201616.724,000214:47:37
DLR10201615,6300300014:45:55
DLR09201615,370050014:45:48
DLR09201615,3700200014:45:45
DLR09201615,360030014:45:14
DLR09201615,3600100014:45:11
WTI11201648,351014:44:48
DLR08201717,9200100014:43:55
DLR11201615,880010014:39:47
DLR08201717,9400100014:39:26
DLR03201716,81002014:39:16
DLR09201615,3800500014:38:55
I.MERV09201616.770,000514:38:19
DLR07201717,750050014:38:16
DLR10201615,620030014:38:07
DLR09201615,3300100014:37:59
DLR12201616,1500514:37:46
DLR01201716,40005014:37:27
DLR01201716,4000100014:36:39
DLR09201615,3750100014:36:17
DLR10201615,6400100014:36:15
DLR09201615,3770100014:35:48
DLR09201615,380050014:35:44
DLR10201615,6400100014:35:44
DLR10201615,6400100014:35:44
DLR11201615,9200314:34:15
DLR11201615,920060014:34:15
DLR09201615,3800200014:33:50
DLR09201615,3800200014:33:50
DLR09201615,3800100014:32:17
I.MERV09201616.800,000514:32:12
I.MERV09201616.801,000514:32:04
DLR09201615,3600300014:31:02
DLR10201615,6410180014:31:00
DLR10201615,6450200014:30:57
DLR09201615,3800100014:30:39
DLR09201615,3800100014:30:36
DLR09201615,3800100014:30:36
DLR11201615,9200300014:30:34
DLR11201615,9200114:30:33
DLR11201615,92005314:30:33
DLR11201615,91902014:30:30
I.MERV09201616.819,000514:29:00
DLR12201616,17002014:25:00
DLR12201616,17001414:25:00
DLR09201615,3800100014:24:42
DLR09201615,3800100014:24:06
DLR09201615,3850100014:23:32
ISR112016263,0414:23:14
DLR12201616,16503414:23:09
DLR11201615,92003414:23:09
DLR03201716,85001814:19:19
CRN022017134,31014:19:15
DLR03201716,84505014:19:10
WTI11201648,27114:19:08
I.MERV09201616.783,000514:18:58
DLR09201615,38007014:17:54
DLR10201615,6550500014:17:34
DLR10201615,6550300014:17:32
DLR10201615,6550200014:17:30
DLR08201717,9500100014:17:21
DLR08201717,980050014:17:03
DLR12201616,16502514:16:08
DLR12201616,1700100014:16:07
DLR12201616,1700100014:16:07
DLR09201615,3800100014:16:02
DLR10201615,650030014:15:52
WTI11201648,301014:14:38
WTI11201648,35114:14:09
DLR09201615,3800100014:14:02
WTI11201648,42114:13:52
I.MERV09201616.770,000514:12:53
I.MERV09201616.770,000514:12:53
DLR09201615,3750100014:12:35
DLR11201615,9200300014:12:17
DLR12201616,1600100014:12:16
SOF112016264,0414:12:16
ISR112016263,0414:12:14
DLR10201615,6450100014:12:12
DLR09201615,3750100014:12:08
DLR12201616,1600100014:12:05
DLR09201615,3770100014:12:02
DLR10201615,6450500014:11:37
DLR09201615,3800100014:11:09
SOF052017252,0414:10:51
ISR112016263,0414:10:47
DLR10201615,651020014:09:40
ISR112016263,0414:09:37
DLR12201616,17002014:08:47
DLR09201615,3800100014:08:45
DLR09201615,3800100014:08:07
DLR10201615,6400200014:08:02
DLR10201615,6630500014:07:59
DLR12201616,1600200014:07:55
DLR09201615,380010014:07:46
DLR09201615,380010014:07:42
DLR10201615,651010014:07:41
DLR10201615,6630500014:07:02
CRN022017134,35014:05:21
DLR09201615,3850100014:04:36
DLR09201615,3850500014:04:34
DLR09201615,3850100014:02:57
DLR09201615,3850100014:02:57
SOF112016264,0414:02:23
DLR09201615,3850100014:01:24
DLR09201615,3850100014:01:14
DLR09201615,3850100014:01:05
WTI01201750,163014:00:38
WTI01201750,16914:00:38
WTI01201750,163014:00:32
WTI01201750,163014:00:31
DLR10201615,6650500014:00:14
DLR09201615,3850100014:00:01
DLR09201615,3850100013:59:55
DLR09201615,3850100013:59:50
DLR10201615,6590300013:59:46
DLR09201615,3850100013:59:39
DLR09201615,3800300013:59:36
DLR09201615,3850100013:59:31
WTI01201750,01113:59:12
WTI01201749,96113:58:50
WTI01201750,063013:58:50
WTI01201750,061913:58:50
DLR09201615,3850100013:58:26
DLR10201615,6650500013:58:21
DLR12201616,2000513:57:49
DLR09201615,3850100013:57:28
DLR09201615,3800100013:56:46
I.MERV09201616.818,000513:55:59
WTI11201648,45113:52:53
I.MERV09201616.800,000513:52:40
I.MERV09201616.801,000513:52:29
DLR09201615,3850100013:52:20
DLR12201616,18002713:51:56
DLR11201615,935030013:51:56
DLR11201615,92502513:51:39
DLR12201616,17002513:51:39
DLR11201615,9300100013:51:36
DLR11201615,9300100013:51:36
DLR11201615,9250100013:51:34
DLR10201615,6600500013:51:33
DLR09201615,3800100013:51:03
I.MERV09201616.801,000513:51:03
I.MERV09201616.810,0001013:50:47
DLR12201616,16004513:50:43
I.MERV09201616.815,000513:50:26
I.MERV09201616.828,000513:49:58
DLR12201616,1700100013:49:15
I.MERV09201616.840,000513:47:01
I.MERV09201616.847,000513:45:49
DLR12201616,1700100013:44:41
DLR12201616,1700100013:44:41
DLR12201616,16002413:44:41
DLR10201615,6480500013:44:17
DLR11201615,91502013:44:16
DLR11201615,915020013:44:16
DLR09201615,3800100013:44:14
DLR11201615,91002413:44:00
DLR11201615,90507513:43:58
DLR12201616,15002513:43:58
DLR12201616,15005013:43:58
DLR11201615,9150100013:43:54
DLR10201615,64001113:43:50
DLR10201615,64005013:43:50
DLR10201615,640045013:43:50
DLR09201615,3700100013:43:49
I.MERV09201616.850,000513:43:41
SOF052017252,0413:42:42
WTI11201648,771013:40:48
I.MERV09201616.859,000513:40:39
I.MERV09201616.862,000213:39:23
I.MERV09201616.872,000513:38:23
WTI11201648,801013:36:06
WTI11201648,80513:35:59
ORO1120161.327,20313:35:33
ISR112016263,0413:34:51
DLR10201615,6550300013:32:16
WTI11201648,801013:32:06
DLR10201615,6550200013:31:58
DLR10201615,6550400013:31:55
WTI11201648,75113:31:18
SOY102016348,92013:30:09
DLR10201615,6550900013:29:57
DLR12201616,14505013:29:54
I.MERV09201616.870,000313:29:32
DLR10201615,6500500013:29:28
DLR10201615,6500500013:29:26
SOY102016348,92013:29:24
WTI11201648,691013:29:23
DLR10201615,63001000013:29:00
DLR10201615,6300600013:28:59
SOY102016348,92013:28:57
DLR10201615,630010013:28:27
DLR11201615,8900100013:28:22
DLR10201615,6500600013:28:08
WTI11201648,712013:27:56
DLR09201615,3500100013:27:09
DLR09201615,3550100013:26:52
WTI11201648,50613:26:45
WTI11201648,501013:26:43
I.MERV09201616.885,000213:26:38
WTI11201648,502013:26:37
DLR12201616,145050013:25:48
DLR12201616,145045013:25:48
WTI11201648,501013:25:38
WTI11201648,501013:25:26
WTI11201648,503513:25:14
DLR09201615,3600100013:25:11
WTI01201749,90113:23:28
I.MERV09201616.880,000513:23:19
WTI11201648,50913:22:56
WTI03201750,68113:22:45
DLR09201615,3600100013:22:28
DLR10201615,6300100013:22:14
WTI11201648,70113:22:11
DLR11201615,9000200013:22:08
SOF052017252,0413:21:04
DLR11201615,9000100013:20:23
DLR11201615,9000100013:20:23
WTI11201648,58113:20:22
DLR09201615,3650100013:17:23
ISR112016262,5413:16:17
DLR11201615,9100100013:15:41
DLR09201615,3700300013:15:27
DLR03201716,850010013:15:22
DLR03201716,85001513:15:22
WTI11201648,66113:14:44
WTI03201750,61113:14:37
DLR10201615,66001000013:14:15
DLR09201615,3650100013:13:43
DLR10201615,6400500013:13:41
DLR11201615,9000100013:13:38
WTI03201750,57113:13:33
WTI03201750,57113:13:32
DLR11201615,9100100013:13:23
DLR11201615,9100100013:12:49
WTI11201648,66113:12:45
DLR10201615,6500500013:12:39
DLR10201615,6350100013:12:27
DLR10201615,6500100013:12:20
DLR11201615,9100100013:11:46
WTI03201750,63113:11:38
WTI01201749,77113:11:38
DLR09201615,3800100013:11:37
DLR09201615,3800300013:11:37
WTI11201648,69113:11:23
WTI11201648,671013:11:21
WTI01201749,78113:10:14
WTI03201750,63113:10:14
DLR10201615,6500500013:10:03
WTI11201648,66113:09:42
WTI01201749,76113:08:18
WTI01201749,75113:08:14
DLR09201615,3800100013:08:07
WTI11201648,64113:08:03
DLR10201615,6500100013:07:48
DLR12201616,1600100013:06:09
DLR10201615,6450100013:06:03
DLR10201615,6400100013:06:01
DLR09201615,3800100013:05:58
DLR12201616,15002013:05:31
DLR11201615,900058213:05:23
DLR10201615,6350100013:05:21
DLR11201615,9000100013:05:17
DLR09201615,3650100013:05:12
I.MERV09201616.867,0001013:04:30
I.MERV12201617.950,000213:04:12
DLR09201615,3600100013:03:53
WTI11201648,381013:02:00
DLR09201615,3500100013:01:37
DLR11201615,8900100013:01:29
DLR10201615,6200200013:01:23
DLR09201615,3500100013:01:23
DLR10201615,6210100013:01:19
DLR09201615,35001013:01:00
DLR09201615,35001513:00:52
DLR02201716,60005013:00:21
I.MERV09201616.870,000213:00:04
DLR09201615,35002012:59:20
DLR10201615,6200200012:58:30
DLR10201615,6150100012:58:23
DLR09201615,3600200012:57:31
DLR10201615,6400200012:57:29
WTI11201648,385012:57:09
WTI11201648,385012:57:08
I.MERV09201616.885,000512:56:22
SOF112016264,0412:55:17
WTI11201648,51112:55:00
WTI11201648,51112:55:00
WTI11201648,51112:55:00
WTI11201648,50112:54:32
WTI11201648,50112:54:32
WTI11201648,312012:53:43
WTI11201648,335012:53:22
WTI11201648,335012:53:19
I.MERV12201617.920,000512:52:45
I.MERV12201617.920,000512:52:41
DLR09201615,3700100012:52:23
I.MERV09201616.870,000512:52:08
WTI11201648,263012:50:48
DLR09201615,36002012:50:24
DLR10201615,6250100012:50:20
DLR09201615,3500100012:50:16
I.MERV12201617.920,0001012:50:13
WTI11201648,235012:49:52
I.MERV09201616.883,000512:49:44
I.MERV09201616.885,000512:49:22
I.MERV09201616.886,000512:49:20
I.MERV09201616.890,000112:49:10
WTI11201648,351012:49:09
I.MERV12201617.920,000512:48:37
DLR10201615,64001312:47:05
I.MERV12201617.920,0001012:46:25
DLR09201615,37005012:45:41
SOF112016264,4412:45:10
WTI11201648,66112:44:46
DLR04201716,9010512:44:10
DLR11201615,9000100012:44:10
DLR12201616,1400100012:44:08
I.MERV09201616.900,000112:43:12
I.MERV09201616.900,000312:43:00
DLR09201615,3800100012:42:34
WTI11201648,501012:42:24
DLR09201615,3850100012:42:23
WTI11201648,501012:42:15
DLR12201616,1600100012:42:12
DLR11201615,9200100012:41:54
I.MERV09201616.885,000212:41:50
I.MERV09201616.884,000312:41:45
I.MERV09201616.884,000112:41:45
DLR11201615,96001000012:41:10
DLR11201615,94001000012:41:05
SOY102016348,713712:41:05
DLR09201615,3850300012:40:49
I.MERV09201616.879,000312:40:02
I.MERV09201616.878,000312:39:51
I.MERV12201617.920,0001012:39:20
I.MERV12201617.920,000512:38:37
I.MERV09201616.870,000412:38:26
I.MERV09201616.869,000412:38:14
I.MERV09201616.870,000112:38:14
DLR02201716,6700200012:38:05
I.MERV09201616.866,000512:37:49
I.MERV09201616.865,000412:37:15
DLR01201716,44001612:37:13
I.MERV09201616.865,000112:37:10
I.MERV09201616.863,000512:36:03
I.MERV09201616.866,000512:35:57
I.MERV09201616.861,000512:35:48
I.MERV09201616.861,0001012:35:22
DLR09201615,3900100012:35:19
DLR09201615,395050012:35:15
DLR12201616,18007512:35:12
DLR11201615,9500412:35:03
DLR10201615,6700200012:34:59
I.MERV09201616.865,000512:34:56
DLR02201716,65001612:34:48
DLR12201616,19001012:34:07
I.MERV09201616.848,000512:33:55
I.MERV09201616.853,000512:33:52
I.MERV09201616.852,000512:33:49
I.MERV09201616.853,000512:33:12
DLR02201716,6550200012:32:59
DLR02201716,660010012:32:58
DLR10201615,6800200012:32:38
DLR09201615,41005012:31:58
DLR09201615,4080100012:31:57
DLR10201615,6800100012:31:55
DLR09201615,4100100012:31:50
DLR10201615,6800100012:31:44
I.MERV09201616.850,000512:31:44
I.MERV09201616.855,0001012:31:10
DLR09201615,4130200012:30:20
DLR09201615,4130100012:30:19
I.MERV09201616.864,000212:30:14
I.MERV09201616.863,000512:30:02
I.MERV09201616.860,000312:29:58
I.MERV09201616.859,000912:29:27
I.MERV09201616.859,000112:29:24
I.MERV09201616.858,000112:29:22
WTI11201648,30512:28:44
WTI11201648,281012:28:44
I.MERV09201616.852,000512:28:19
I.MERV09201616.855,000212:28:14
WTI11201648,30512:28:14
I.MERV09201616.858,000112:28:06
DLR12201616,2400400012:27:30
DLR12201616,2400400012:27:29
I.MERV09201616.858,000112:27:27
DLR09201615,4150100012:26:42
DLR10201615,7000100012:26:32
DLR10201615,7100400012:26:14
DLR10201615,7100400012:26:11
DLR12201616,2050300012:25:35
ISR112016263,51012:25:20
DLR12201616,2050500012:24:55
ISR112016263,51012:24:46
ISR112016263,5812:24:26
ISR112016263,5212:24:24
DLR01201716,5000200012:24:22
ISR112016263,51012:24:20
DLR09201615,4200200012:24:18
ISR112016263,51012:24:09
ISR112016263,51012:23:52
WTI11201648,202012:23:49
ISR112016263,0412:23:46
ISR112016263,5412:23:43
ISR112016263,5612:23:43
ISR112016263,51012:23:30
ISR112016263,5412:23:23
I.MERV09201616.850,000512:23:17
DLR12201616,2400212:23:01
I.MERV09201616.847,000512:23:00
I.MERV09201616.845,000112:22:58
DLR01201716,4800100012:22:55
DLR10201615,71003012:22:31
DLR10201615,710050012:22:31
ISR112016263,5412:21:59
DLR09201615,4250100012:21:49
ISR112016263,5412:21:44
ISR112016263,5412:21:39
ISR112016263,5412:20:55
I.MERV09201616.832,000512:17:40
ISR112016263,8412:17:21
DLR09201615,4200500012:16:49
DLR10201615,7100500012:16:41
DLR09201615,4200500012:16:36
DLR10201615,7100500012:16:28
DLR09201615,4200500012:16:12
DLR09201615,4200300012:15:42
DLR09201615,4200200012:15:25
DLR10201615,7100100012:13:25
ORO1120161.324,90112:11:38
DLR09201615,4250100012:11:36
DLR09201615,4240100012:11:33
ORO1120161.325,80212:10:57
DLR11201615,9800100012:10:56
DLR09201615,4200100012:10:39
DLR10201615,7000100012:10:25
DLR09201615,4170100012:10:02
I.MERV09201616.830,000112:09:57
DLR09201615,42501000012:09:43
WTI11201648,00212:06:10
DLR11201615,9800100012:05:38
DLR11201615,9800200012:05:18
I.MERV09201616.841,000512:05:12
I.MERV09201616.841,000512:05:07
DLR09201615,4200100012:05:01
DLR11201615,9800200012:04:52
DLR11201615,9900100012:04:32
DLR09201615,4200100012:04:32
WTI11201648,00212:03:26
WTI11201648,002812:03:26
I.MERV09201616.850,000512:02:30
I.MERV09201616.850,000512:02:30
DLR12201616,240050012:02:09
DLR11201615,9900212:01:31
DLR10201615,7000212:00:46
SOY102016349,02012:00:30
I.MERV09201616.836,000112:00:12
I.MERV09201616.846,000311:56:29
I.MERV09201616.840,000511:56:17
I.MERV09201616.825,000111:55:46
DLR10201615,710089011:53:43
DLR09201615,4200200011:53:41
DLR12201616,2050500011:52:20
DLR09201615,42601511:52:11
DLR11201615,9400300011:51:26
DLR11201615,9400200011:51:25
ORO1120161.327,00311:49:25
ORO1120161.327,10511:49:23
DLR10201615,71002011:48:06
ORO1120161.327,50511:47:48
DLR12201616,25005011:47:42
DLR12201616,25002511:47:42
DLR12201616,2500100011:47:41
DLR10201615,7200100011:47:34
DLR11201615,9800500011:47:26
DLR09201615,4200100011:47:00
SOY102016348,22011:45:51
SOY102016348,42011:45:07
DLR09201615,41001511:40:57
DLR10201615,700010011:40:33
DLR10201615,70001011:40:33
DLR10201615,69005711:40:14
DLR10201615,7000100011:40:05
DLR09201615,4100100011:39:51
DLR09201615,4000100011:37:47
DLR09201615,4000200011:37:47
I.MERV09201616.845,000111:36:40
DLR09201615,4000100011:36:36
WTI11201647,77211:35:07
DLR12201616,20001511:32:30
WTI11201647,77511:31:16
I.MERV09201616.850,000111:30:16
I.MERV09201616.850,000111:28:45
DLR09201615,400010011:27:55
DLR09201615,400010011:27:55
DLR09201615,4000100011:27:39
I.MERV09201616.852,000511:27:04
DLR09201615,4000100011:26:17
I.MERV09201616.831,0001011:25:51
I.MERV09201616.840,000511:24:34
WTI11201647,77311:23:37
I.MERV09201616.802,0001011:21:21
I.MERV09201616.810,000511:21:18
I.MERV09201616.820,0001011:20:37
DLR12201616,2000511:20:14
DLR12201616,2000511:20:04
I.MERV09201616.836,000511:19:23
I.MERV09201616.835,0001011:19:19
I.MERV09201616.794,000511:17:44
DLR12201616,2000511:17:02
DLR12201616,20001011:16:35
DLR10201615,6900100011:15:41
I.MERV09201616.803,000111:15:41
DLR09201615,4000100011:15:29
DLR09201615,4000100011:15:29
I.MERV09201616.831,000511:13:29
DLR10201615,6700100011:12:39
DLR09201615,3850100011:12:18
ORO1120161.328,70111:11:58
SOY102016350,01011:11:24
I.MERV09201616.775,000511:05:13
WTI11201647,641010:49:56
WTI11201647,66510:46:26
WTI11201647,65510:46:07
WTI11201647,802010:38:11
WTI11201647,691010:26:03
WTI11201647,684010:25:32
WTI11201647,69510:25:27
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR1120162603,7112:50:34
CallCRN0220171424,513515:20:02
CallCRN0220171502,724015:19:58
CallCRN0220171502,720013:59:06
CallCRN0220171424,55013:59:02
CallISR1120162643,8112:52:20
Combinadas
SiglaPrecioVolumenHora
DOP 09/10 160,2630450015:03:05
DOP 09/10 160,2640515:00:55
DOP 09/10 160,26201515:00:53
DOP 09/10 160,261010014:50:50
DOP 09/10 160,2700500014:49:58
DOP 09/10 160,2650500014:49:41
DOP 09/10 160,2600500014:49:22
DOP 09/10 160,2600500014:49:08
DOP 09/10 160,2560500014:48:22
DOP 09/10 160,2560500014:48:19
DOP 09/10 160,2750100014:41:38
DOP 09/10 160,2650100014:36:23
DOP 11/12 160,2500500014:36:15
DOP 09/10 160,2650100014:36:06
DOP 10/11 160,2700500014:28:00
DOP 11/12 160,2500496614:26:41
DOP 11/12 160,25003414:23:09
DOP 09/10 160,2750400014:20:22
DOP 09/10 160,2750490014:07:46
DOP 10/11 160,2700100014:07:45
DOP 10/11 160,2700500014:07:44
DOP 09/10 160,275010014:07:42
DOP 11/12 160,2500490014:07:41
DOP 11/12 160,25002513:51:39
DOP 10/11 160,280012013:49:58
DOP 11/12 160,26002013:48:17
DOP 11/12 160,25007513:43:58
DOP 10/11 160,2700500013:13:24
DOP 10/11 160,2700500013:12:46
DOP 10/11 160,2700500013:12:09
DOP 09/10 160,2790100013:10:11
DOP 09/10 160,2800200013:09:48
DOP 09/10 160,2800500013:05:37
DOP 01/02 170,1900200012:42:49
DOP 09/10 160,2800100012:40:04
DOP 09/10 160,2850900012:38:10
DOP 01/02 170,1900200012:32:51
DOP 01/02 170,2000200012:23:52
DOP 09/10 160,29001000012:10:10
 
Ultimos Ajustes
 
DDF
29/09/2016
PosiciónAjusteVar. % 
DLR09201615,3680 0,05
DLR10201615,6250 0,19
DLR11201615,8900 0,28
DLR12201616,1390 0,35
DLR01201716,4000 0,24
DLR02201716,5700 0,48
DLR03201716,8350 0,39
DLR04201717,0400 0,41
DLR05201717,2800 0,43
DLR06201717,5050 0,43
DLR07201717,7500 0,37
DLR08201717,9200 0,72
DLR08201717,9200 0,72
 
 
DDA
29/09/2016
PosiciónAjusteVar. % 
ISR112016263,4 0,04
SOF112016264,2 0,08
SOF052017252,0 0,00
SOY102016349,4 0,49
CRN112016129,2 0,00
 
 

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