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, 22 de mayo de 2015
Futuros
PosiciónPrecioVolumenHora
SOF112015224,51016:53:55
SOF112015224,5516:46:52
SOF112015224,61016:33:13
ISR112015224,8716:32:56
SOF072015214,7416:25:34
ISR112015225,0116:25:12
ISR112015225,0416:24:22
ISR112015225,01016:24:22
SOF072015214,5516:18:06
SOF112015224,81016:15:48
SOF112015224,81016:09:54
SOF112015224,8416:02:43
SOF112015224,8415:56:48
SOF072015214,71015:55:45
SOF072015214,7415:55:45
ORO1120151.208,501015:40:40
WTI11201562,71515:30:00
DLR02201610,8140100015:29:57
DLR12201510,1480100015:29:55
DLR1020159,600010015:29:37
DLR0620159,1180100015:29:35
DLR1020159,608010015:29:31
DLR0620159,1180500015:29:29
DLR1120159,81201015:29:29
DLR0520158,9950500015:29:28
DLR1120159,81201015:29:13
DLR1120159,81202015:29:10
DLR1020159,60002015:29:06
DLR1120159,81202015:29:00
DLR1020159,60302015:28:59
DLR1020159,60502015:28:47
DLR0720159,2450100015:28:34
DLR1120159,810020015:28:25
DLR02201610,8100100015:28:23
DLR1120159,8140100015:27:57
DLR1120159,8130100015:27:56
DLR0620159,1190200015:27:55
DLR1120159,8080100015:27:53
DLR12201510,14502015:27:24
DLR01201610,4680100015:26:56
DLR12201510,1450100015:26:37
DLR02201610,8100100015:26:02
SOF072015214,5315:25:12
SOF072015214,51015:25:12
DLR02201610,8100100015:24:10
DLR02201610,8100100015:23:59
DLR02201610,8100100015:22:28
DLR02201610,8100100015:21:46
DLR02201610,8050100015:17:44
DLR03201611,1500100015:17:32
DLR01201610,4650100015:17:13
DLR0620159,1190515:17:09
DLR12201510,1410100015:16:23
DLR01201610,4650200015:15:07
DLR01201610,4650100015:15:03
DLR01201610,4650300015:14:42
SOF072015214,5415:13:54
SOF072015214,5115:13:54
CRN082015145,51515:13:53
SOF072015214,5515:13:13
SOF072015214,5515:13:07
SOY062015340,59015:10:37
DLR12201510,1350500015:10:34
DLR12201510,1350500015:10:27
SOY062015340,53015:10:22
DLR1120159,8050500015:10:10
DLR1120159,8050500015:10:05
DLR0620159,1180500015:09:30
DLR0520158,9940500015:09:03
DLR0520158,9950500015:08:30
DLR0520158,9950500015:08:11
DLR02201610,8000100015:07:54
DLR12201510,1450100015:07:29
DLR0620159,1190100015:06:01
DLR0820159,365050015:05:49
DLR1120159,8070100015:05:39
DLR12201510,1420100015:05:20
DLR12201510,1420100015:05:20
DLR0620159,1200100015:05:02
DLR03201611,1600100015:04:21
DLR01201610,4600100015:03:54
DLR0520158,9940100015:03:33
DLR02201610,8000100015:00:00
DLR0720159,2470100014:59:32
DLR0720159,2470100014:59:32
DLR0620159,1200100014:59:26
DLR0620159,1200100014:58:10
DLR0620159,1200100014:58:04
DLR0720159,2460100014:58:00
DLR1020159,6060100014:57:49
ISR112015224,5214:54:07
SOY062015340,4114:51:25
DLR0520158,9940100014:49:41
DLR0720159,2450200014:47:04
DLR0720159,2450100014:45:11
SOY062015340,9814:44:46
DLR0920159,48502014:44:44
SOF072015214,51014:44:35
DLR0720159,2460100014:37:05
DLR0620159,1190300014:34:57
DLR0620159,11801014:34:35
DLR0820159,3670100014:33:26
SOF072015214,5514:33:00
DLR0620159,1200100014:32:58
DLR0620159,1200100014:32:58
DLR0720159,2470100014:32:53
DLR0720159,2470100014:32:53
DLR1020159,6050100014:32:42
DLR1120159,8050500014:30:16
DLR12201510,1350300014:28:47
SOF072015214,5514:28:34
DLR1020159,6050100014:27:31
DLR0920159,4850100014:26:13
DLR0820159,3650100014:26:01
DLR0720159,2470100014:25:18
DLR0620159,1200100014:22:14
ISR072015214,6414:21:56
SOF072015214,6414:21:53
DLR12201510,1380200014:17:15
AA170620151.191,481114:15:30
SOF112015225,01014:15:22
SOY102015335,01014:15:17
SOF072015215,01014:15:09
DLR0620159,1180300014:15:06
SOY102015335,03014:14:46
DLR0520158,9940500014:14:21
DLR0520158,9940200014:14:18
SOY102015335,03014:13:49
SOY102015335,03014:13:41
DLR0820159,3650500014:08:21
DLR01201610,4530500014:05:23
DLR12201510,1360500014:05:05
DLR0920159,4920500014:04:47
DLR1020159,6000500014:04:34
DLR0620159,1190200014:02:05
AA170820151.235,0001014:01:49
SOF092015221,5414:01:11
SOF092015221,5414:00:59
SOF112015225,5514:00:52
ORO1120151.208,002014:00:45
ORO1120151.208,002014:00:44
SOF072015215,51014:00:35
SOF072015215,5414:00:35
ORO1120151.208,002014:00:12
ORO1120151.208,002014:00:11
ORO1120151.209,002013:56:31
AA170820151.234,4642513:56:26
DLR1120159,8100500013:56:00
DLR0620159,1180100013:55:57
DLR12201510,1400500013:55:49
AA170820151.234,4642513:55:12
DLR0620159,1190100013:54:58
AA170820151.234,4302513:54:30
DLR0620159,1190500013:54:08
AA170820151.234,4302513:54:07
DLR03201611,1750500013:53:24
ORO1120151.208,802013:53:18
DLR03201611,1750500013:52:50
DLR0520158,99501013:52:11
DLR0520158,99501013:52:10
DLR0520158,99501013:52:07
DLR0520158,99505013:52:05
DLR0520158,9950513:51:58
DLR0520158,9950513:51:57
DLR0520158,9950513:51:56
DLR0520158,9950513:51:55
DLR0520158,9950513:51:54
DLR0520158,9950513:51:53
DLR0520158,9950513:51:52
DLR0520158,9950513:51:52
DLR0520158,9950513:51:51
DLR0520158,9950513:51:49
DLR03201611,1650500013:51:29
DLR03201611,1650500013:51:16
DLR1020159,5950500013:50:32
DLR1020159,5950500013:50:29
DLR1020159,6050500013:48:21
DLR1020159,6050500013:47:52
AA170620151.193,000113:43:49
ORO1120151.208,502013:43:39
RO150620151.210,0005013:43:03
DLR0620159,1200100013:38:25
DLR0620159,1200100013:38:25
DLR01201610,4430100013:36:09
DLR0620159,1200100013:33:36
DLR1020159,6050100013:30:37
DLR12201510,1400100013:27:45
DLR12201510,1400100013:27:00
DLR12201510,1400100013:26:55
DLR12201510,1400100013:26:50
DLR01201610,4600100013:26:37
DLR01201610,4600100013:26:24
DLR0520158,9950500013:25:21
ORO1120151.208,502013:24:14
DLR1120159,815050013:21:36
DLR0520158,9950500013:20:15
DLR0520158,996010013:17:44
DLR1120159,8200100013:14:24
DLR01201610,4790500012:56:49
DLR12201510,1540500012:56:47
DLR0520158,9940500012:54:51
DLR0520158,9940500012:53:59
DLR0520158,9940100012:50:22
SOF072015215,5212:44:43
SOF072015215,51012:43:42
SOF072015216,1412:06:23
SOF072015216,0412:06:17
SOF112015225,7412:04:07
ISR112015225,9412:03:58
SOF072015216,1411:56:50
SOF112015226,2411:56:09
ISR112015226,4411:56:06
WTI11201562,481011:44:59
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutSOY1020153095,35013:34:44
Combinadas
SiglaPrecioVolumenHora
DOP 09/10 150,1370500013:00:18
 
Ultimos Ajustes
 
DDF
22/05/2015
PosiciónAjusteVar. % 
DLR0520158,9950 0,02
DLR0620159,1180 0,07
DLR0720159,2450 0,07
DLR0820159,3650 0,05
DLR0920159,4850 0,05
DLR1020159,6040 0,11
DLR1120159,8110 0,14
DLR12201510,1480 0,12
DLR01201610,4680 0,16
DLR02201610,8100 0,10
DLR03201611,1500 0,22
DLR04201611,4370 0,22
DLR05201611,7340 0,21
 
 
DDA
22/05/2015
PosiciónAjusteVar. % 
ISR052015211,2 0,10
ISR112015224,7 1,36
SOF072015214,5 1,38
SOY062015340,5 1,28
CRN062015141,7 1,39
 
 

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