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, 27 de marzo de 2015
Futuros
PosiciónPrecioVolumenHora
SOF042015220,0416:59:54
SOF072015228,0216:59:50
RO150420151.194,6812516:59:41
SOF072015227,4416:59:33
SOF092015234,7416:53:49
SOF042015220,0116:46:35
SOF042015220,0316:43:36
ISR072015227,6116:41:20
MAI092015115,81016:38:08
SOF052015222,5116:37:51
ISR072015227,62116:36:54
MAI072015114,8216:30:39
MAI072015114,8816:30:24
SOY062015359,04016:26:08
ISR052015223,5116:25:47
SOF052015223,01616:25:43
SOF052015222,9116:25:02
SOF052015222,6516:22:56
ISR052015223,5116:20:44
ISR052015223,5216:17:24
SOF072015227,52016:13:57
SOF072015227,53016:13:53
SOF042015220,5516:13:28
SOF112015237,0516:10:07
SOF042015220,5516:06:59
SOF052015222,9416:06:49
SOF052015223,0216:05:20
SOF052015223,1315:58:58
SOF052015223,1115:58:58
WTI05201551,801015:57:56
SOF042015221,0615:39:58
WTI11201560,50115:30:51
DLR0620159,3220100015:29:50
SOF042015221,01015:29:11
DLR0520159,150024015:28:44
DLR03201611,5150500015:27:48
DLR01201610,9900100015:27:19
DLR12201510,6700100015:26:37
DLR10201510,120050015:26:24
DLR01201611,0100100015:25:46
DLR02201611,2650100015:25:43
DLR12201510,6730200015:25:03
DLR0320158,8240100015:24:26
DLR0420158,9920100015:24:19
DLR0320158,8250500015:24:11
SOF042015221,0315:23:45
DLR11201510,315060015:23:04
DLR12201510,6700100015:23:03
DLR0320158,8250500015:22:45
SOF042015221,0415:22:42
DLR12201510,6700100015:21:40
DLR12201510,6700100015:20:34
DLR0620159,3240100015:19:42
DLR0720159,5100100015:19:36
DLR0320158,8250100015:19:30
SOF072015228,0415:19:18
SOF072015228,01015:19:18
DLR0420158,9950100015:19:00
DLR0320158,8250100015:17:39
DLR0420158,9950100015:17:26
DLR12201510,66003015:17:22
DLR0320158,8250100015:15:40
DLR0720159,5080100015:15:14
DLR0720159,5100300015:14:58
DLR0820159,690010015:12:20
SOF042015221,0415:11:06
SOF042015221,04015:11:06
DLR0720159,5100200015:09:54
DLR0720159,5100100015:09:11
DLR0620159,3210200015:09:09
SOF072015228,0115:08:38
SOF072015228,0415:08:37
DLR0320158,8250100015:08:03
DLR0620159,3230200015:07:59
DLR0520159,1500100015:07:56
DLR0520159,1500100015:07:45
DLR0620159,3230100015:05:53
DLR0320158,825035915:05:26
DLR03201611,5150100015:05:24
DLR0320158,8250100015:05:19
DLR0720159,510055015:04:33
DLR0620159,3210100015:03:59
DLR0620159,3220100015:03:52
DLR0620159,32001515:02:29
DLR01201611,0150200015:02:04
DLR0720159,510040015:00:31
WTI05201552,85114:59:23
SOF052015223,1414:55:23
SOF092015234,2414:53:14
SOF112015237,2414:51:33
DLR0620159,320040014:47:26
DLR0620159,3250100014:46:05
DLR02201611,2620100014:43:42
DLR01201611,0100200014:42:02
DLR0420158,9900100014:41:57
DLR0420158,9880500014:40:16
SOF072015227,6414:37:24
DLR0320158,8250100014:37:04
DLR0320158,8250100014:36:39
DLR0420158,9890100014:36:18
DLR0420158,9890100014:36:18
DLR0620159,32008314:32:26
DLR03201611,500030014:30:14
DLR0720159,510020014:29:47
DLR0720159,5100100014:29:27
DLR0720159,510018614:25:27
DLR0720159,510030014:23:38
DLR03201611,5000200014:22:35
DLR0720159,5100100014:20:45
DLR0420158,9890100014:20:16
DLR0520159,1500100014:17:32
DLR0420158,9890100014:17:28
DLR0720159,51001414:16:44
DLR0420158,9890100014:16:18
DLR0420158,9890100014:16:18
DLR0420158,9890100014:16:18
DLR0720159,5100100014:15:48
SOF052015223,1314:15:48
DLR0720159,5100100014:15:20
DLR0620159,3200100014:13:19
DLR0620159,3200100014:12:57
DLR0720159,5100100014:12:53
DLR0620159,3200200014:12:42
DLR0620159,3200200014:12:38
DLR0620159,3200100014:12:20
DLR0420158,9880100014:08:50
DLR0420158,9880100014:08:50
DLR0620159,3200100014:08:21
DLR0720159,5100100014:08:16
DLR0720159,5100100014:08:16
DLR0720159,5100100014:08:05
DLR0720159,5100100014:07:55
DLR0620159,3200100014:07:44
DLR0420158,9880100014:07:39
DLR0420158,9880100014:06:57
DLR0420158,9880100014:06:57
SOF072015227,3514:05:30
DLR0320158,823020014:03:16
DLR0320158,8230100014:03:13
RO150420151.192,6752514:02:27
DLR0320158,821011014:01:31
DLR0420158,9870500013:59:47
DLR0320158,8220500013:59:45
AO16042015998,6212513:59:27
DLR0320158,821030013:58:53
DLR0720159,5100100013:57:57
DLR0320158,821019013:53:12
SOF072015227,6413:52:05
DLR0620159,3210100013:50:43
DLR0420158,9870100013:50:37
DLR0420158,9870100013:50:37
DLR0420158,9870400013:49:09
DLR0620159,3200100013:47:53
DLR0320158,8210113:47:02
DLR0420158,9860100013:46:28
DLR11201510,3600100013:45:43
DLR11201510,3600100013:45:22
DLR0420158,9860100013:45:17
DLR0420158,9860200013:45:17
DLR0420158,9860100013:44:11
DLR0320158,821020013:41:05
DLR0420158,985030013:39:20
AA170820151.299,5002513:38:43
ISR072015227,2413:27:37
ISR072015227,2413:27:37
DLR0320158,82103713:25:49
DLR03201611,5000100013:25:39
DLR0320158,8210200013:19:19
DLR0320158,8210100013:16:15
AA170820151.305,5002513:15:29
AA170820151.305,0002513:15:29
AA170420151.176,5002513:09:35
AA170420151.175,1582513:09:24
DLR0320158,82101013:01:49
DLR0420159,0100512:40:43
ORO1120151.201,501012:38:48
WTI11201561,72112:33:28
DLR0620159,33005012:29:43
AA170820151.307,7112512:23:58
DLR03201611,50001512:21:36
AY240420151.288,453312:20:23
DLR0620159,330050012:18:52
DLR0620159,3300100012:17:34
DLR0320158,82205012:15:50
RO150420151.195,0005012:13:24
RO150420151.195,0005011:51:12
SOF052015224,0311:14:04
ORO1120151.196,902010:50:00
ORO0520151.194,501010:48:53
ORO1120151.196,802010:48:39
ORO1120151.197,302010:45:51
ORO1120151.198,902010:44:22
ORO1120151.199,002010:43:27
ORO1120151.199,401010:36:41
ORO1120151.199,901010:36:08
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutSOY1020153096,01214:19:00
Combinadas
SiglaPrecioVolumenHora
DOP 04/05 150,1600500015:28:44
DOP 04/05 150,1600500015:28:39
DOP 04/05 150,1600500015:24:16
DOP 04/05 150,1600500015:24:07
DOP 03/04 150,1700100015:17:24
DOP 04/05 150,1600500015:07:46
DOP 04/05 150,1600500015:07:09
DOP 03/04 150,1660500015:06:51
DOP 03/04 150,1660500015:06:36
DOP 04/05 150,1600100014:20:21
DOP 04/05 150,1600100014:18:10
 
Ultimos Ajustes
 
DDF
27/03/2015
PosiciónAjusteVar. % 
DLR0320158,8240 0,00
DLR0420158,9920 0,06
DLR0520159,1500 0,03
DLR0620159,3240 0,12
DLR0720159,5100 0,24
DLR0820159,6900 0,26
DLR0920159,8850 0,25
DLR10201510,1000 0,39
DLR11201510,3150 0,43
DLR11201510,3150 0,43
DLR11201510,3150 0,43
DLR12201510,6700 0,09
DLR01201611,0010 0,06
DLR02201611,2650 0,00
DLR03201611,5150 0,00
 
 
DDA
27/03/2015
PosiciónAjusteVar. % 
ISR052015223,5 0,62
SOF052015222,5 1,11
SOY062015359,0 0,58
SOY102015348,6 0,68
CRN062015157,1 0,06
 
 

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