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, 24 de abril de 2015
Futuros
PosiciónPrecioVolumenHora
SOF052015219,51016:58:06
ISR112015238,0416:55:07
ISR112015238,0416:55:07
SOF112015237,81016:54:26
SOF052015219,52016:52:12
SOF072015229,9716:51:31
SOF052015219,4716:30:11
SOF052015219,4316:27:46
SOF052015219,4116:22:53
SOF052015219,4516:22:53
SOF072015229,5416:20:13
ISR052015222,01016:15:38
ISR052015222,01015:59:54
SOF052015219,5415:53:07
DLR11201510,020010015:29:45
DLR0420158,9150100015:29:38
DLR0720159,3570100015:29:26
DLR0820159,5170200015:29:11
DLR0820159,5180100015:28:46
DLR0820159,5180100015:28:46
DLR0820159,5150100015:28:14
DLR0820159,5150100015:27:27
DLR0720159,3550100015:25:28
DLR12201510,3200100015:25:08
DLR0620159,2100300015:23:52
DLR01201610,6360100015:23:47
DLR01201610,6360100015:23:36
DLR0720159,35506015:23:28
DLR0720159,3550100015:23:26
DLR0820159,5100100015:22:20
DLR11201510,0100100015:20:42
SOF052015219,5115:20:21
DLR0920159,670013015:19:11
DLR0720159,35005015:18:52
DLR0720159,3550100015:18:42
DLR12201510,317013015:18:21
SOF052015219,5215:17:40
DLR11201510,02005015:17:33
DLR11201510,010020015:17:28
DLR11201510,010050015:17:28
DLR0620159,205020015:16:58
SOF052015219,5415:16:40
DLR01201610,6400200015:16:07
DLR12201510,3170100015:15:33
DLR0420158,9150115:15:02
DLR0420158,915050015:14:34
SOY042015356,33015:13:54
DLR11201510,010030015:12:19
DLR0520159,0530200015:12:17
DLR11201510,010010015:12:15
SOF052015219,5415:12:07
SOF052015219,5215:12:07
SOF052015219,5415:12:07
DLR0420158,915010015:11:46
DLR0420158,9150200015:11:30
SOF007D213,0215:11:14
DLR0420158,9150200015:11:04
DLR0520159,054027915:10:24
DLR0420158,9150500015:10:16
SOY042015356,53015:09:59
DLR0520159,0530100015:08:32
SOY042015356,23015:08:24
DLR0620159,2000615:05:01
DLR01201610,6400100015:05:00
SOY042015356,13015:04:36
DLR12201510,3200100015:03:53
DLR12201510,3200100015:03:53
SOY042015356,33015:02:53
ISR052015222,0115:02:26
ISR052015222,1415:02:22
ISR052015222,1515:02:22
SOF112015236,9415:02:16
SOY062015359,03015:00:58
SOF052015220,0415:00:28
SOF072015229,51015:00:17
DLR11201510,020011214:58:00
DLR1020159,8450100014:57:40
DLR0620159,20002014:55:32
DLR0520159,0560200014:55:24
DLR1020159,8450100014:55:07
DLR1020159,84501014:53:12
SOY042015357,13014:51:00
DLR05201611,800020014:48:41
DLR01201610,6400100014:44:53
ORO1120151.181,401014:42:36
SOY042015357,03014:39:35
RO150620151.224,1932514:37:19
RO150620151.223,6732514:36:52
SOF052015220,0114:36:52
SOF052015220,01014:36:52
SOF052015220,01014:36:52
SOF072015229,51014:35:26
RO150620151.223,6732514:32:06
SOF052015220,0114:28:27
SOF052015220,0914:28:27
SOF072015229,51014:28:01
DLR0620159,205040014:27:17
SOF052015220,0214:26:59
SOF052015220,0414:26:59
SOF072015229,7614:26:48
SOF052015220,0814:25:19
SOF072015229,7414:24:36
RO150420151.176,0002514:23:34
RO150420151.176,0782514:23:27
RO150420151.175,8772514:23:21
RO150620151.223,673214:20:39
ISR052015222,3214:19:50
DLR0420158,9150500014:19:12
DLR0520159,052010014:18:38
SOF072015229,7514:16:22
RO150420151.176,3282514:11:58
DLR0520159,0520300014:08:37
SOF072015230,0414:08:19
SOF072015230,0314:08:19
DLR0420158,9160200014:07:29
DLR0520159,051050014:06:55
DLR0520159,051012114:06:55
SOF052015220,01014:06:16
SOF052015220,0214:06:16
SOF052015220,0114:06:16
ISR052015222,6414:03:26
SOY062015359,11014:02:38
SOF052015220,0514:01:02
DLR0520159,0500400014:00:47
RO150620151.222,632414:00:45
RO150420151.176,1002513:59:12
SOF052015220,02013:56:45
SOY042015357,53013:55:50
ISR052015222,6413:55:14
ISR052015222,5713:55:10
ISR052015222,5313:55:07
SOY072015357,03013:55:07
ORO1120151.180,001013:53:47
SOF112015237,91013:50:40
SOF072015229,91013:50:38
SOY042015357,03013:49:13
SOF072015229,8413:47:51
SOY042015357,03013:47:46
DLR0420158,9130200013:46:43
SOF052015219,5413:46:29
SOF052015219,0413:45:50
SOF072015229,71013:45:43
DLR0520159,0520200013:45:37
DLR0520159,0520200013:41:06
DLR0520159,0520100013:39:22
SOY042015356,32213:38:44
SOF052015218,02013:38:21
SOF052015218,0313:38:21
SOY062015358,72213:38:18
SOY062015358,73013:37:22
SOY042015356,23013:31:05
RO150620151.223,673413:29:57
SOY042015356,53013:28:17
SOY042015356,53013:26:54
DLR0520159,0520100013:25:41
SOY062015358,83013:21:46
SOY042015356,52113:16:44
SOY062015358,33013:16:38
SOY042015356,43013:16:31
SOY072015356,03013:16:24
SOY042015356,33013:16:19
SOY042015356,23013:14:32
SOY062015358,23013:14:25
ISR052015222,01013:05:58
SOY042015356,03012:59:11
DLR0420158,913070012:57:38
DLR0420158,9130100012:57:18
ISR052015222,0212:56:53
ISR052015222,0612:56:53
SOY042015356,03012:53:56
RO150820151.275,529112:48:17
SOY042015355,73012:44:38
SOY062015357,83012:43:46
RO150820151.275,000112:42:25
AA170620151.202,862612:40:09
RO150820151.273,613112:39:47
ORO1120151.181,001012:33:15
ORO1120151.181,001012:31:03
SOY062015357,83012:28:40
SOY042015355,63012:27:37
ISR072015229,4412:27:09
ISR052015222,0412:27:00
ISR052015222,0412:27:00
ISR072015229,9412:24:05
SOF072015229,7412:23:35
SOY062015358,03012:17:06
WTI11201563,60512:16:46
SOY042015356,23012:15:59
RO150820151.270,539112:15:13
RO150820151.273,156112:14:47
RO150820151.273,000112:13:43
RO150820151.272,612112:13:24
SOY042015356,43012:12:29
SOY042015356,43012:12:12
SOY062015358,43012:11:57
RO150820151.272,069112:10:07
SOY042015356,23012:08:40
SOY062015358,23012:08:25
SOY042015356,43012:07:28
SOF112015237,2412:06:45
SOY062015358,33012:05:57
SOY042015356,13012:03:52
SOY042015356,03012:00:26
SOY062015358,43011:58:31
SOY042015356,23011:54:21
SOY062015357,93011:53:57
SOY062015357,83011:49:15
SOY042015355,83011:49:04
ORO1120151.180,601011:32:08
ORO1120151.180,601011:32:07
ORO1120151.180,401011:32:07
ORO1120151.180,501011:30:27
ORO1120151.180,60611:30:05
ORO1120151.180,50111:29:41
ORO1120151.180,50111:29:34
ORO1120151.180,50111:29:30
ORO1120151.180,40111:29:20
SOY062015357,03011:24:38
SOY042015355,53011:23:29
RO150820151.267,000511:21:25
RO150820151.258,487111:21:25
RO150820151.262,607411:21:25
RO150420151.175,0002511:21:14
RO150420151.175,0002511:21:10
ORO0520151.179,0010011:18:09
RO150420151.172,0005011:11:36
RO150420151.172,0005011:11:23
ORO1120151.185,001011:01:59
ORO1120151.183,901011:00:37
ORO1120151.184,101011:00:18
ORO1120151.184,001011:00:14
ORO1120151.184,801011:00:00
ORO1120151.185,001010:59:58
ORO1120151.189,001010:58:45
ORO1120151.189,201010:58:10
ORO1120151.189,401010:56:53
ORO1120151.190,001010:47:49
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR07201523812,0114:34:00
CallSOY1020154045,02015:09:40
CallSOY1020154045,06015:09:34
No hay operaciones de Pases
 
Ultimos Ajustes
 
DDF
24/04/2015
PosiciónAjusteVar. % 
DLR0420158,9150 0,02
DLR0520159,0530 0,01
DLR0620159,2100 0,05
DLR0720159,3550 0,00
DLR0820159,5170 0,04
DLR0920159,6700 0,05
DLR1020159,8450 0,00
DLR11201510,0200 0,00
DLR12201510,3200 0,00
DLR01201610,6360 0,04
DLR02201610,9160 0,04
DLR03201611,2520 0,02
DLR04201611,5050 0,00
DLR05201611,8000 0,00
 
 
DDA
24/04/2015
PosiciónAjusteVar. % 
ISR052015222,4 0,40
SOF052015219,5 0,00
SOF072015229,9 0,48
SOY062015357,5 0,92
CRN062015145,8 1,82
 
 

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