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 miércoles, 16 de mayo de 2012
Futuros
PosiciónPrecioVolumenHora
ISR052013301,2117:28:36
ISR052013301,2317:28:03
SOF052012344,0117:25:26
SOF052012344,0417:24:14
SOF072012348,2317:20:47
ISR052012341,0417:20:23
SOF112012349,5417:19:28
ISR112012345,51017:19:07
ISR112012345,51017:18:54
SOF052012344,0217:18:41
ISR072012342,3217:18:32
ISR092012344,01017:17:44
ISR072012342,2117:17:38
ISR072012342,0317:17:03
ISR072012342,01017:16:58
ISR052012341,0417:16:45
ISR052012340,9417:16:40
ISR052013300,71017:16:35
ISR072012342,01017:15:56
ISR052013300,51017:11:38
SOF112012349,6216:59:45
ISR052013301,0116:59:20
ISR052013301,0116:59:20
ISR072012342,3416:58:39
ISR072012342,3616:58:39
ISR052013301,0216:58:27
ISR052013301,0316:57:02
ISR052013301,0316:50:06
SOF112012349,8416:49:06
ISR052012340,7716:48:59
SOF112012349,6416:48:12
ISR072012342,51016:40:05
TRI072012157,0116:31:45
SOY102012478,02016:23:14
SOY102012478,01016:22:45
SOY102012478,01016:22:41
ISR052012340,8416:21:57
ISR052013301,02016:21:49
ISR052013301,02016:21:39
ISR052013301,02116:21:14
ISR052013301,0416:21:11
ISR052013301,01516:21:05
ISR092012344,4116:20:10
ISR092012344,52016:20:02
ISR092012344,4416:20:00
ISR092012344,4116:19:57
ISR092012344,4116:19:52
ISR092012344,52016:19:39
ISR072012342,5416:19:26
ISR072012342,5316:19:26
ISR052012340,91016:18:44
ISR052012340,91016:18:32
ISR052012340,92016:18:15
ISR112012345,5316:15:00
ISR072012343,5616:11:53
SOF072012348,7416:11:45
ISR072012343,5416:11:44
ISR052012341,2416:08:53
ISR052012341,0416:08:50
ISR072012343,5416:08:23
ISR112012345,8416:08:20
SOF052012345,0216:07:23
SOJ072012349,5516:07:16
ISR052012341,2516:05:24
SOF072012349,0216:03:46
ISR052012341,3316:03:30
ISR052012341,32016:01:49
ISR052013301,42016:00:55
ISR072012344,0416:00:34
ISR052013301,43016:00:33
ISR112012346,32016:00:01
ISR052013301,4815:58:55
ISR052013301,41415:58:44
ISR052013301,4815:58:41
ISR052013301,42015:58:25
SOF052012344,5115:57:57
TRI072012157,0515:56:19
SOF052012345,0115:53:12
SOF052012345,5115:50:03
SOF052012345,0215:35:00
DLR0520124,4650100015:28:31
DLR0520124,4650200015:28:09
DLR1120124,8000200015:27:31
SOF052012345,01815:26:57
SOF052012345,0115:26:57
ISR052012341,3415:25:52
ORO0620121.545,001015:24:58
ORO0620121.550,005015:21:54
DLR0720124,57301015:21:42
DLR0720124,57301015:21:31
DLR0620124,51701715:21:03
DLR1120124,80003115:20:40
SOF072012349,0115:20:39
SOF072012349,0115:19:18
ORO0620121.550,005015:16:59
ORO0620121.550,005015:16:53
DLR0620124,5180220015:16:34
DLR0620124,5170100015:16:03
DLR0620124,5170100015:16:02
ISR052013301,2415:14:01
ISR052012341,3415:13:47
ISR052012341,2415:13:44
ISR072012343,4315:13:23
DLR0620124,51803015:12:54
DLR0520124,46603015:12:29
DLR0520124,4660100015:12:20
DLR0520124,466097015:11:43
DLR0520124,4660100015:11:34
DLR0520124,46603015:11:32
DLR0920124,68701015:11:24
DLR0920124,6870315:11:23
RFX0000004,45003015:11:21
DLR0620124,517020015:09:40
DLR0920124,6850100015:09:21
DLR0520124,4660300015:09:13
ISR072012343,4315:08:53
DLR1120124,800046015:08:51
DLR0520124,4660100015:08:23
DLR0520124,466030015:08:22
DLR0520124,4660100015:08:09
DLR0520124,4660200015:07:43
ISR072012343,6415:07:27
DLR0520124,4660100015:07:15
DLR0820124,6330115:07:13
DLR0520124,466020015:07:12
DLR0520124,4670100015:06:33
DLR0520124,4690100015:06:24
DLR0520124,4660300015:05:02
DLR1220124,87405015:04:53
SOF052012345,0115:04:26
DLR0620124,5160100015:04:24
DLR1020124,7480300015:04:22
ORO0620121.549,501015:04:11
ORO0620121.549,501015:04:10
ORO0620121.549,501015:03:49
ORO0620121.549,201015:03:47
DLR0520124,4660100015:03:37
DLR0520124,4660100015:03:35
ORO0620121.549,501015:03:18
DLR0520124,4660100015:02:55
DLR0520124,4660100015:02:53
DLR0520124,467030015:00:50
DLR0520124,4670100015:00:47
DLR0620124,5180100015:00:13
DLR0520124,468016915:00:10
DLR0520124,4680100015:00:10
DLR0520124,4680100015:00:07
DLR0920124,68901000015:00:06
DLR0720124,5770100014:59:57
DLR0320135,07808014:59:48
DLR0320135,079030014:59:46
DLR0720124,577030014:58:51
DLR0320135,080030014:58:11
DLR1120124,8010100014:57:41
DLR0520124,46803114:57:39
ORO1220121.551,70914:55:23
DLR1120124,8020100014:54:08
ORO0620121.544,605014:53:56
DLR0520124,468020014:51:48
DLR0520124,4680200014:51:43
DLR0520124,4680100014:51:32
DLR0520124,4680200014:50:56
DLR0520124,4680200014:50:23
DLR1220124,8780200014:49:51
DLR0520124,468010014:47:56
ORO1220121.551,601014:47:54
ORO1220121.551,601014:47:52
DLR0520124,4680200014:47:49
ORO1220121.551,901014:47:28
DLR0520124,4680100014:47:07
DLR1120124,8010100014:46:03
ISR072012343,0314:45:22
DLR1020124,7460100014:45:12
DLR1120124,8010200014:45:11
DLR1120124,8010100014:45:09
DLR1120124,8010100014:45:09
DLR1120124,8020100014:45:08
DLR1220124,8770300014:45:07
ORO1220121.551,60114:42:39
ORO1220121.551,601014:42:35
DLR1020124,7470400014:41:45
DLR0220135,0100100014:41:33
DLR1020124,7470100014:41:20
DLR1120124,8030100014:41:17
DLR1120124,8010200014:41:16
DLR1120124,8030100014:41:15
DLR0220135,0090100014:41:10
DLR0620124,5190100014:38:37
DLR0520124,4690314:38:36
DLR0520124,46901014:38:36
ISR052013300,93014:36:55
ISR052013300,91014:36:23
ISR052013300,91014:36:09
ISR052013300,91014:36:07
ISR052012340,42014:35:40
ISR052012340,42014:35:30
ISR052012340,4514:35:19
ISR052012340,41514:35:16
ISR112012345,5214:35:06
ISR052012340,42014:35:05
DLR0520124,4680500014:34:31
DLR0620124,5190500014:34:30
DLR1220124,8770200014:32:36
DLR0920124,6850300014:30:02
DLR1120124,8050200014:26:57
DLR0920124,6880250014:21:18
DLR0920124,6880300014:20:43
DLR0620124,5200100014:15:23
DLR0620124,5200100014:15:17
DLR0620124,5200100014:14:49
DLR0620124,5200100014:14:30
DLR0620124,5200300014:10:59
DLR1120124,8040200014:10:47
DLR1120124,8040100014:09:53
DLR0620124,5200100014:09:15
DLR0620124,5200100014:09:07
ISR112012345,5214:08:54
DLR0620124,5200100014:08:52
DLR0620124,5180714:04:33
DLR0520124,4680100014:01:07
DLR0620124,518020014:00:51
DLR0520124,4680100014:00:15
ORO1220121.562,301013:57:44
ORO1220121.562,301013:57:42
ORO1220121.562,301013:57:40
ORO0620121.555,501013:56:39
DLR1120124,805020013:56:09
DLR1120124,8050100013:56:06
DLR0720124,5770100013:55:16
DLR1120124,8020500013:54:47
SOF072012349,0313:52:48
ISR072012343,2113:51:45
DLR1120124,80202013:51:40
DLR0720124,57401013:47:20
DLR0720124,574013413:47:20
DLR0520124,4680100013:47:16
DLR0520124,4660320013:45:46
DLR0520124,4680100013:45:42
DLR0520124,4660400013:45:37
DLR0720124,5760100013:43:21
DLR0520124,4690100013:43:17
SOF072012349,0213:43:14
ORO1220121.563,401013:40:43
ORO1220121.563,401013:40:40
ORO1220121.563,301013:40:12
ORO1220121.563,201013:40:09
DLR1120124,800020013:34:30
DLR1120124,8000100013:34:29
DLR0620124,5180100013:34:29
DLR1120124,801020013:34:26
DLR1120124,8010300013:34:26
DLR1120124,8010100013:34:25
SOF072012349,0713:33:47
ISR072012343,5613:32:06
ORO1220121.563,801013:29:46
DLR0720124,575021013:29:43
DLR0520124,4680400013:28:20
ORO1220121.563,201013:28:17
ORO1220121.563,201013:28:16
DLR0720124,575021013:26:41
DLR1220124,8700100013:26:13
DLR1120124,80102013:26:00
ORO1220121.563,80513:25:39
DLR1120124,8000100013:25:05
DLR1120124,8000100013:24:22
DLR0620124,5180100013:24:19
DLR0620124,5180100013:24:14
DLR1120124,8000100013:24:13
DLR1120124,8000100013:23:50
DLR1120124,800020013:23:47
DLR1120124,8000100013:23:43
DLR1120124,8000100013:23:38
DLR0620124,5180200013:23:33
DLR1120124,8000100013:23:28
DLR0620124,5200200013:23:20
SOF072012349,0613:23:18
SOF072012349,0413:23:18
DLR0520124,4680100013:23:18
DLR0520124,4680100013:23:17
DLR0720124,5750100013:23:16
DLR1220124,8700100013:23:12
DLR1020124,7450100013:23:12
DLR1120124,8000200013:23:11
DLR1120124,8000100013:23:09
DLR1120124,801020013:23:08
DLR1120124,8000100013:23:06
DLR1020124,7500300013:22:48
DLR1120124,800030013:22:48
DLR1120124,8000100013:22:47
DLR0520124,4700300013:22:34
ORO1220121.563,801013:22:10
ORO1220121.563,701013:22:07
ORO1220121.563,701013:22:04
DLR1220124,8700100013:21:57
DLR1120124,8000313:21:53
DLR1120124,8000100013:21:51
DLR1120124,8030100013:21:34
DLR1020124,7470100013:20:29
DLR1020124,7480100013:20:27
DLR1120124,804050013:20:25
DLR1120124,8040100013:20:23
DLR1220124,873014013:19:28
DLR1120124,8050300013:19:24
SOF072012349,0413:14:01
SOF072012349,01013:11:49
SOF072012349,0413:11:49
SOF072012349,01013:11:24
SOF072012348,91013:11:04
SOF072012348,9413:10:28
DLR0920124,68902513:09:21
SOF072012348,5413:07:58
SOJ072012349,0413:07:54
DLR0920124,6860100013:07:08
ORO1220121.563,801013:06:47
ORO1220121.563,901013:06:38
DLR0620124,5220200013:06:35
DLR0720124,5750100013:06:31
ORO1220121.563,901013:06:31
ORO1220121.563,801013:06:29
DLR0920124,6880100013:06:28
DLR0520124,4690100013:06:27
ORO1220121.564,201013:06:25
DLR0520124,4690100013:06:25
ORO1220121.564,701013:04:28
DLR0520124,4680200013:03:14
DLR1220124,8690500013:02:56
DLR1120124,8040290013:02:17
DLR0520124,4670500013:01:09
ORO0620121.560,001013:00:03
DLR0520124,46801000012:59:47
DLR0520124,4680220012:59:03
DLR0520124,4680400012:58:48
DLR0520124,4680500012:58:30
ORO1220121.564,70512:57:37
DLR0520124,4680100012:57:25
DLR0520124,4680100012:57:22
ISR112012345,5412:56:07
DLR0220135,010020012:56:06
DLR0620124,5200100012:55:30
DLR0520124,4680100012:54:35
DLR0520124,4680100012:54:33
DLR0720124,5740100012:54:29
DLR1220124,8700100012:52:10
DLR1020124,7470200012:51:58
DLR1120124,8040100012:51:32
DLR0520124,4670100012:50:49
DLR1220124,8700100012:50:47
DLR0520124,4670100012:50:46
DLR0520124,4660100012:50:45
DLR0520124,4660100012:50:37
DLR0520124,4660200012:50:25
ISR072012342,5312:48:54
DLR0620124,518011012:45:32
DLR0620124,5180500012:41:04
DLR1220124,8700500012:40:54
DLR0520124,4660250012:40:22
DLR0520124,4670250012:40:08
DLR0520124,4670250012:40:03
DLR0520124,4660250012:39:56
ORO1220121.559,90112:39:21
ISR052012340,4312:38:42
SOY062012520,41812:38:38
DLR1120124,8020300012:38:08
DLR1220124,8680300012:38:05
DLR1020124,7450200012:36:37
DLR1020124,7450200012:34:36
DLR0620124,5180500012:33:47
DLR0520124,4660250012:31:42
DLR0520124,4670250012:31:23
DLR0720124,5740100012:31:10
DLR0720124,5740100012:31:08
DLR0720124,5740100012:29:18
DLR1120124,7980500012:28:48
DLR0520124,4670100012:27:27
DLR0520124,4670100012:27:18
ISR072012342,2412:25:48
DLR0720124,5730100012:25:34
DLR0520124,4670100012:25:32
DLR0520124,4670100012:24:35
ISR072012342,2312:24:23
DLR1020124,7470200012:24:01
DLR0720124,5730400012:20:52
DLR0520124,4670100012:19:52
DLR1020124,7490300012:19:33
DLR0520124,4670100012:19:23
DLR0720124,5730100012:18:08
ISR112012344,5412:17:04
DLR0720124,57402012:17:01
DLR0420135,135030012:16:24
DLR1120124,7950500012:15:32
DLR1020124,7540500012:14:10
DLR1120124,8010500012:14:08
DLR1020124,7540500012:13:50
DLR1120124,8000500012:12:28
ORO0620121.550,005012:07:28
ORO0620121.550,001012:05:51
DLR0520124,4680100012:04:46
DLR0620124,5200100012:03:03
ISR052013300,03012:03:02
ISR052013300,01412:02:46
ISR052013300,0812:02:41
ISR052013300,0812:02:37
ISR052012339,22012:02:23
ISR072012342,22012:01:57
ISR112012344,51012:01:39
ISR112012344,51012:01:25
ISR072012342,21012:01:01
ISR072012342,21012:00:58
ISR052012339,22012:00:35
ISR052012339,2411:57:55
DLR1220124,8700500011:53:55
DLR0620124,5200100011:49:54
ORO1220121.565,60811:45:22
ISR052012338,2411:40:53
ISR052012338,2411:40:38
ORO0620121.560,501011:26:25
ORO0620121.560,001011:24:44
DLR0620124,520033511:22:20
DLR0720124,5750100011:21:53
ORO0620121.558,901011:19:49
ORO0620121.558,501011:07:45
DLR0720124,5770200011:04:47
WTI11201295,43111:04:28
DLR0720124,5770200011:02:52
DLR0720124,5770100011:02:12
DLR0720124,5770510:59:17
RFX0000004,45001010:59:10
ORO1220121.564,60210:58:38
ORO1220121.558,50310:50:05
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR0520123340,81517:16:10
PutISR0520123340,81517:16:07
PutISR0520123340,83017:15:47
CallISR0520123461,02017:15:05
CallISR0520123461,02017:15:02
CallISR0520123461,04017:14:49
Combinadas
SiglaPrecioVolumenHora
SP 07/092,01017:18:19
SP 05/115,02016:25:00
SP 05/115,01016:24:43
SP 05/115,01016:24:38
SP 05/115,04016:02:53
SP 05/115,02016:02:14
DOP 05/060,0500200015:16:46
DOP 06/070,0550500015:06:27
DOP 06/070,0550300013:53:04
DOP 06/070,0550200013:46:40
DOP 06/070,0550500013:46:35
DOP 05/060,052050013:44:21
DOP 05/060,0520500013:16:39
DOP 05/060,0520500013:01:09
DOP 05/060,0520500013:00:54
DOP 05/060,0520500013:00:22
DOP 05/060,0520500012:33:20
DOP 05/060,0520500012:32:33
DOP 05/060,0520500012:32:11
DOP 05/060,0510100012:05:27
DOP 05/060,0500500011:02:02
DOP 05/060,0500100010:26:47
DOP 05/060,0500100010:26:34
 
Ultimos Ajustes
 
DDF
16/05/2012
PosiciónAjusteVar. % 
DLR0520124,4650 0,09
DLR0620124,5170 0,16
DLR0720124,5770 0,00
DLR0820124,6330 0,00
DLR0920124,6850 0,09
DLR1020124,7480 0,15
DLR1120124,8000 0,27
DLR1220124,8730 0,00
DLR0120134,9310 0,02
DLR0220135,0100 0,20
DLR0320135,0730 0,26
DLR0420135,1350 0,04
RFX0000004,4469 0,11
 
 
DDA
16/05/2012
PosiciónAjusteVar. % 
ISR052012341,0 0,29
ISR072012342,6 0,12
SOF072012348,2 0,20
SOY062012522,5 0,64
SOY062012522,5 0,64
 
 

© 2012 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 5289900 (al 11) - Fax: +54 +341 4215097