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 martes, 07 de julio de 2015
Futuros
PosiciónPrecioVolumenHora
SOF112015238,6416:59:53
SOF112015238,6216:59:53
SOF072015221,01016:59:39
ISR112015238,0416:58:59
ISR112015238,0416:58:52
ISR112015238,0416:58:44
ISR112015238,0416:58:29
ISR112015238,0116:58:29
SOF072015221,01016:57:14
SOF092015229,01516:55:52
SOF082015226,0616:52:52
SOF072015221,0616:52:24
ISR072015220,5616:52:23
SOF072015221,0416:52:03
ISR072015220,51016:52:02
ISR072015220,6416:51:53
ISR112015238,2516:27:43
SOF112015238,6216:22:49
WTI11201557,24216:10:53
WTI11201556,80516:05:41
SOF112015238,4815:59:55
SOF112015238,4215:58:18
SOF072015221,0715:56:49
SOF072015221,01015:41:00
DLR0920159,4260500015:29:33
DLR0820159,3150500015:29:20
DLR1020159,5420100015:28:59
DLR1120159,710040015:28:56
DLR1020159,5420100015:28:56
DLR1120159,7100200015:28:50
DLR04201611,0800100015:28:10
DLR04201611,0800100015:27:58
DLR03201610,7770300015:27:50
DLR02201610,471010015:25:58
DLR0820159,3150100015:25:56
DLR1120159,710040015:24:31
DLR1020159,542040015:24:30
DLR1020159,5420100015:24:04
DLR1120159,7110415:20:07
DLR1220159,9450415:19:49
DLR0720159,1970500015:19:05
DLR02201610,4720500015:18:38
DLR02201610,4720100015:18:35
DLR1120159,7120100015:18:10
DLR0920159,42504615:16:42
DLR0920159,42506915:16:29
DLR06201611,660010015:14:20
DLR05201611,360050015:14:13
DLR05201611,3600200015:13:48
DLR05201611,360020015:13:30
DLR02201610,472010015:13:10
DLR1120159,711022515:13:04
SOF072015221,01015:13:00
SOY102015363,81515:12:55
DLR04201611,075015015:12:52
DLR1220159,94501215:12:50
SOF092015229,4415:12:39
SOY102015363,63015:12:37
SOY102015363,43015:12:30
DLR06201611,665010015:12:18
DLR1120159,7120100015:12:09
DLR1120159,7110100015:11:56
DLR1120159,7110100015:11:50
DLR06201611,6400100015:11:36
DLR06201611,6400100015:11:23
SOY102015363,93015:11:18
DLR02201610,4720100015:11:15
DLR02201610,4720100015:11:13
DLR02201610,4720100015:11:10
SOY102015364,03015:10:25
DLR0820159,31501015:09:44
SOY102015364,63015:09:34
SOY102015364,63015:08:33
DLR02201610,4720100015:08:06
DLR0820159,31501015:08:03
SOY102015364,73015:07:48
DLR04201611,0750200015:07:30
SOY102015364,63015:07:05
DLR02201610,47507515:06:17
DLR03201610,780012515:06:12
DLR0720159,1970500015:06:01
DLR0720159,1970200015:05:53
DLR1120159,7120400015:05:51
DLR0720159,1970200015:05:42
DLR06201611,6400200015:05:40
DLR0820159,3160100015:05:36
DLR02201610,4760100015:05:27
DLR1120159,7130100015:05:25
DLR04201611,0800100015:05:01
DLR06201611,6400100015:04:58
DLR1120159,7120100015:04:51
DLR01201610,1880100015:04:30
DLR05201611,3700100015:04:25
DLR02201610,475010015:04:24
DLR03201610,7800100015:04:22
DLR06201611,6400100015:04:19
DLR04201611,0900100015:04:17
DLR06201611,6450100015:04:15
DLR05201611,3730100015:04:13
DLR06201611,6450100015:04:00
DLR06201611,6450100015:03:46
DLR1120159,7130200015:00:41
DLR1120159,7130100014:59:59
DLR1120159,7150100014:58:50
DLR03201610,78501014:58:24
DLR1120159,7150100014:57:32
DLR06201611,6450100014:56:58
DLR1020159,545030014:56:12
SOY072015366,03014:47:46
DLR04201611,09001214:46:09
SOF052016223,6414:44:06
DLR01201610,190010014:38:24
DLR02201610,476040014:35:51
DLR02201610,476010014:35:40
DLR04201611,090015914:35:17
DLR0920159,427060014:34:59
DLR05201611,375020014:34:59
SOF072015221,5314:34:38
SOF072015221,5114:34:38
SOF072015221,5214:34:38
DLR0820159,3170100014:30:16
DLR04201611,0920200014:26:01
SOY102015364,55014:24:43
DLR0720159,1980200014:22:37
SOF072015220,5314:21:54
DLR0820159,3170400014:21:43
DLR0720159,19701414:20:19
SOF072015221,5314:18:44
DLR1220159,9480100014:14:41
DLR1220159,9470500014:13:26
SOF072015221,5614:12:07
DLR01201610,1850500014:11:42
DLR1220159,9480100014:11:15
DLR01201610,1850300014:09:47
DLR01201610,1850200014:08:43
DLR01201610,1900500014:07:31
SOF092015229,5214:04:07
DLR05201611,3750100013:55:52
SOF072015221,0213:52:35
DLR01201610,18501000013:37:42
DLR01201610,1850200013:37:40
SOF072015220,0413:37:31
DLR03201610,7850100013:36:40
DLR03201610,7850100013:36:40
DLR0720159,1970100013:35:58
DLR0920159,42403313:35:46
DLR0720159,1970113:30:43
DLR0720159,19701000013:30:24
DLR0720159,19701000013:30:20
DLR03201610,79001013:28:25
DLR01201610,1900100013:27:49
DLR01201610,1900100013:26:44
DLR01201610,1900100013:26:07
DLR01201610,1900100013:25:38
DLR1220159,95005013:25:35
DLR1220159,950020013:25:35
DLR01201610,1900100013:25:10
DLR01201610,1910100013:23:11
WTI11201556,10513:20:51
SOF072015220,0413:17:21
DLR05201611,3740300013:16:11
DLR03201610,7820300013:15:50
DLR0920159,42403313:12:44
DLR01201610,1920100013:11:33
DLR01201610,1920500013:11:10
DLR01201610,19505013:10:31
DLR1220159,95505013:10:01
DLR1120159,71001013:09:32
DLR0720159,19701000013:02:04
CRN082015166,05013:01:44
SOY102015363,93012:53:31
DLR1120159,71003012:45:30
SOF112015239,01012:40:00
CRN112015168,620012:39:40
CRN112015168,620012:39:37
CRN112015168,620012:39:34
CRN112015168,620012:39:32
DLR1120159,71001012:39:06
DLR1120159,71009012:39:06
CRN112015168,620012:38:43
CRN112015168,620012:38:38
CRN112015168,620012:38:30
CRN112015168,620012:38:22
DLR04201611,0950500012:35:52
SOF112015238,5412:31:51
DLR0920159,42301000012:31:01
DLR0920159,42301000012:29:52
SOF112015238,21012:28:22
WTI11201555,965012:15:12
DLR01201610,1950500012:14:50
SOY102015361,13012:14:19
WTI11201555,252012:11:20
ORO0520161.162,001012:11:12
WTI11201555,275012:09:25
WTI11201555,255012:08:55
ISR052016221,1412:02:02
SOF052016221,6412:01:58
SOY102015362,4411:57:28
SOY072015363,8311:56:45
SOF052016221,2411:56:12
ISR112015237,4411:32:16
SOF112015237,9411:31:58
SOY072015363,02411:28:35
ISR112015237,7411:26:51
SOF112015238,2411:26:42
SOY072015365,03011:25:01
SOY102015365,2111:22:40
SOY072015366,0411:21:58
SOY102015365,7211:17:05
DLR01201610,1900500011:16:23
DLR1220159,9480500011:16:00
ISR112015239,0111:13:52
DLR01201610,1900500011:13:39
DLR1220159,9480500011:13:08
SOY102015367,5511:04:12
SOY102015367,53011:04:07
ORO1120151.165,001010:36:56
ORO1120151.165,004010:36:56
ORO1120151.165,005010:36:12
ORO1120151.165,003010:33:32
ORO1120151.165,002010:33:32
ORO1120151.165,005010:32:07
WTI11201556,50110:25:34
ORO1120151.165,001010:11:00
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallSOY1020154044,42413:18:12
CallISR1120152446,7613:14:19
CallISR1120152523,5611:37:26
CallISR1120152641,7611:37:18
Combinadas
SiglaPrecioVolumenHora
DOP 07/08 150,1190100014:22:25
DOP 07/08 150,1140100011:14:46
 
Ultimos Ajustes
 
DDF
07/07/2015
PosiciónAjusteVar. % 
DLR0720159,1970 0,01
DLR0820159,3150 0,01
DLR0920159,4260 0,01
DLR1020159,5420 0,03
DLR1120159,7100 0,00
DLR1220159,9470 0,01
DLR01201610,1880 0,02
DLR02201610,4720 0,04
DLR03201610,7770 0,09
DLR04201611,0800 0,14
DLR05201611,3700 0,09
DLR06201611,6400 0,54
DLR07201611,9010 0,03
DLR12201613,1610 0,12
 
 
DDA
07/07/2015
PosiciónAjusteVar. % 
ISR112015238,0 1,57
SOF072015221,0 0,67
SOF112015238,6 1,73
SOY102015362,8 2,47
CRN112015170,5 0,47
 
 

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