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 febrero de 2017
Futuros
PosiciónPrecioVolumenHora
ISR052017256,0117:29:57
ISR052017256,0417:18:29
ISR052017256,0417:18:28
ISR052017255,9417:11:07
ISR052017256,0417:08:13
ISR052017256,2417:04:48
SOF052017255,5217:00:41
SOF052017255,9417:00:37
I.MERV03201719.2302016:59:54
I.MERV03201719.222116:59:21
I.MERV03201719.2151016:58:35
I.MERV03201719.207516:57:46
WTI03201754,1410016:56:39
ISR052017256,3416:55:21
ORO0320171.260,18016:54:37
ORO0320171.259,88016:53:23
I.MERV03201719.230516:52:12
ISR052017256,6116:50:17
ISR052017256,6116:49:32
I.MERV03201719.240116:48:13
I.MERV03201719.2401416:45:12
AA170220171.600,00040316:44:17
AA170220171.600,00050016:44:12
AA170220171.600,00050016:44:06
I.MERV03201719.245116:43:31
AA170220171.600,00050016:43:29
WTI03201753,951016:42:48
WTI03201754,02116:41:48
I.MERV03201719.2071016:40:47
I.MERV03201719.230316:40:11
SOF052017256,3216:39:28
I.MERV03201719.2051016:38:30
I.MERV03201719.205516:38:30
WTI03201754,052016:37:31
I.MERV03201719.185216:37:22
I.MERV03201719.200516:37:06
I.MERV03201719.200516:37:02
I.MERV03201719.2001516:37:02
I.MERV03201719.2051516:36:24
I.MERV03201719.2053016:36:14
I.MERV03201719.205516:34:19
I.MERV03201719.205516:34:19
ISR052017256,7416:33:33
ORO0320171.258,12016:32:42
ORO0320171.258,110016:32:21
I.MERV03201719.2052016:31:30
I.MERV03201719.2052016:31:18
I.MERV03201719.2101316:31:07
I.MERV03201719.210716:29:50
I.MERV03201719.2103016:29:45
I.MERV03201719.218516:27:46
I.MERV03201719.223516:27:21
I.MERV03201719.222516:26:37
I.MERV03201719.205516:23:16
SOJ072017262,6416:22:17
I.MERV03201719.220316:22:09
I.MERV03201719.2202016:21:36
I.MERV03201719.225316:21:16
I.MERV03201719.2201016:21:16
I.MERV03201719.220716:21:16
I.MERV03201719.230316:21:15
I.MERV03201719.2251716:21:15
I.MERV03201719.230216:18:44
SOY102017370,54016:17:58
ISR072017261,4416:12:52
I.MERV03201719.228316:12:37
I.MERV03201719.229516:12:30
I.MERV03201719.230316:12:02
ISR052017256,5216:11:39
SOY062017380,21016:11:24
SOY102017369,91016:11:15
ISR052017256,2216:09:09
ISR052017256,2216:09:05
SOF052017256,0416:08:18
SOY042017376,5416:05:34
SOY042017375,42016:03:51
ISR052017256,0216:02:52
I.MERV03201719.228516:01:33
ISR052017256,0415:59:12
ISR052017256,0415:59:12
SOY042017375,52015:56:35
WTI03201754,04115:53:47
SOY042017376,01015:50:29
I.MERV03201719.2242015:49:29
I.MERV03201719.2311515:49:14
WTI05201754,605015:47:30
WTI07201755,005015:47:17
I.MERV03201719.230315:42:56
I.MERV03201719.2302015:42:56
I.MERV03201719.2301015:41:59
I.MERV03201719.230515:41:59
I.MERV03201719.2361015:41:52
I.MERV03201719.2372015:41:34
I.MERV03201719.2451015:40:12
I.MERV03201719.2461015:40:11
ISR052017256,0215:39:18
I.MERV06201720.3505015:39:14
ISR052017256,0215:39:09
I.MERV03201719.2505015:38:53
ISR052017256,0415:38:41
ISR052017256,0215:38:41
I.MERV03201719.2501015:37:56
I.MERV03201719.2501015:37:56
WTI03201754,10115:33:25
I.MERV03201719.2581015:33:24
I.MERV03201719.2581015:33:04
I.MERV03201719.2561015:31:03
DLR04201715,955050015:29:50
DLR04201715,9550100015:29:38
DLR05201716,220010015:29:15
DLR06201716,4700100015:29:14
DLR05201716,2250100015:29:08
DLR05201716,2250100015:29:08
DLR09201717,175010015:28:59
DLR08201716,940015015:28:59
DLR04201715,9600100015:27:50
DLR05201716,2250100015:27:45
SOJ072017261,7215:27:20
SOJ072017261,7215:27:07
DLR05201716,2200100015:26:58
DLR05201716,2200100015:26:58
DLR06201716,4600100015:26:43
I.MERV03201719.2552015:26:04
I.MERV03201719.2501015:26:00
I.MERV03201719.2551015:25:54
I.MERV03201719.2561015:25:52
I.MERV03201719.2561015:25:52
DLR06201716,4600130015:25:47
DLR03201715,7350100015:24:28
DLR03201715,7350100015:24:24
DLR03201715,7350100015:24:24
DLR03201715,7350100015:24:24
DLR03201715,730020015:24:11
DLR05201716,210049515:23:24
DLR04201715,9550100015:23:12
DLR06201716,4500200015:22:50
DLR03201715,7300100015:22:47
DLR04201715,9550100015:22:40
DLR04201715,9550100015:22:40
DLR03201715,73501015:22:07
DLR04201715,9500100015:20:43
DLR04201715,9500200015:20:17
WTI03201754,19115:19:39
DLR09201717,180010015:18:58
DLR09201717,180050015:18:58
DLR12201717,8600100015:18:45
ISR052017256,0215:18:35
ISR052017256,0215:18:22
DLR12201717,8600300015:17:46
DLR03201715,735075015:17:42
DLR04201715,955010015:17:32
DLR03201715,7350100015:17:12
WTI03201754,20115:16:06
I.MERV03201719.2601015:15:56
WTI03201754,20115:15:49
WTI03201754,20115:15:49
DLR05201716,2150100015:15:46
DLR04201715,9500100015:15:18
DLR05201716,2100100015:15:13
ISR052017256,0215:14:45
ISR052017256,0415:14:45
WTI03201754,18115:14:26
ISR052017256,0415:13:53
ISR052017256,0415:13:53
ISR052017256,0215:13:53
DLR06201716,4700200015:13:48
I.MERV03201719.2601015:12:04
SOY042017376,01015:11:39
ISR052017256,1115:10:24
DLR03201715,7100100015:09:03
DLR05201716,2020100015:08:08
DLR05201716,2020100015:07:38
DLR04201715,9500100015:07:20
ISR052017256,0315:06:55
SOY042017376,01015:06:11
DLR04201715,950010015:00:46
DLR06201716,460010015:00:26
DLR07201716,710020015:00:24
DLR05201716,2100100015:00:22
DLR03201715,7350100014:59:46
ISR052017256,0114:59:40
ISR052017256,0414:57:35
ISR052017256,0414:57:28
ISR052017256,0414:57:28
ISR052017256,0414:57:28
DLR03201715,7450100014:56:56
DLR03201715,7450100014:55:55
DLR07201716,7200200014:55:46
DLR03201715,7550100014:54:40
DLR06201716,4600150014:54:06
I.MERV03201719.260514:53:49
DLR09201717,180020014:52:12
DLR04201715,98005014:51:55
DLR04201715,9700100014:50:11
DLR06201716,480010014:49:48
I.MERV03201719.272214:49:41
I.MERV03201719.272514:49:25
DLR03201715,7500100014:47:57
DLR04201715,9800100014:47:52
DLR04201715,9800300014:47:52
DLR03201715,7600100014:47:47
DLR03201715,7600100014:47:47
SOY042017376,02014:46:11
WTI03201754,111014:46:07
DLR03201715,7600100014:45:52
DLR03201715,7550100014:45:48
DLR03201715,7500100014:45:31
DLR04201715,98502514:45:10
DLR04201715,98502514:45:05
DLR03201715,7500100014:43:55
DLR08201716,950020014:42:46
DLR04201715,9700100014:41:14
DLR04201715,9700100014:41:14
DLR03201715,7500100014:40:35
DLR04201715,9700100014:39:56
DLR05201716,24007514:39:41
DLR03201715,7500100014:39:00
DLR03201715,7500100014:38:02
DLR03201715,7500100014:37:51
DLR03201715,7500100014:37:31
DLR04201715,98002514:37:14
DLR05201716,2600514:37:05
DLR04201715,98002514:36:54
CRN042017146,52014:36:42
DLR03201715,755025014:36:12
DLR03201715,7600200014:36:07
DLR04201715,98002514:35:15
DLR03201715,7750100014:34:47
DLR03201715,7800100014:32:39
DLR03201715,7800100014:32:39
DLR03201715,7700100014:32:27
DLR05201716,245010314:31:47
DLR05201716,2400100014:27:56
DLR04201715,980025014:27:50
DLR03201715,767025014:27:49
DLR03201715,7700100014:27:48
DLR06201716,4800100014:27:37
DLR03201715,7500600014:27:03
DLR02201715,4650600014:26:59
DLR03201715,7600100014:26:19
DLR03201715,7600100014:26:19
DLR03201715,7550200014:25:24
WTI03201754,102014:24:52
DLR02201715,4600100014:24:27
DLR03201715,7650200014:24:00
ISR052017256,5514:23:03
ISR052017256,5414:23:03
ISR052017256,5414:23:03
DLR03201715,7500100014:21:14
DLR06201716,480020014:19:30
DLR03201715,7600100014:18:31
I.MERV03201719.265714:17:46
SOY042017376,02014:15:51
SOF052017255,5514:15:21
DLR09201717,1800100014:13:29
I.MERV03201719.2711014:13:12
DLR02201715,46402514:12:21
DLR03201715,74702514:12:21
I.MERV03201719.2701214:12:10
DLR09201717,170020014:12:09
DLR10201717,400040014:12:08
DLR06201716,4600100014:11:55
DLR04201715,960035514:11:44
DLR04201715,9600100014:11:43
DLR03201715,7500100014:11:40
DLR07201716,7100100014:11:34
DLR03201715,7490100014:11:24
DLR03201715,7490100014:11:24
DLR03201715,745010014:11:12
DLR02201715,46108714:10:41
DLR02201715,4600500014:10:34
WTI03201754,101014:09:45
DLR05201716,2150100014:09:25
DLR03201715,7450100014:09:10
DLR03201715,7450100014:08:52
DLR05201716,2200100014:08:52
DLR05201716,2200100014:08:52
DLR03201715,7490100014:08:32
DLR04201715,9550100014:07:52
DLR03201715,7500500014:07:41
DLR03201715,7400100014:07:38
DLR02201715,46302514:06:57
DLR02201715,4630200014:06:55
SOF052017256,0914:06:29
SOF052017256,1414:06:21
I.MERV03201719.270114:05:19
DLR03201715,7370114:05:00
DLR03201715,7400100014:04:30
DLR03201715,7400100014:04:26
DLR03201715,7400100014:04:26
DLR03201715,7400100014:04:26
DLR03201715,735010014:04:10
DLR02201715,4640200014:03:24
DLR02201715,4640200014:03:17
DLR05201716,210035014:02:14
DLR04201715,9500100014:01:42
DLR09201717,1800200014:01:17
DLR04201715,950015014:00:26
DLR05201716,21005014:00:11
DLR05201716,210010013:59:47
I.MERV03201719.266713:59:24
I.MERV03201719.265313:58:02
I.MERV03201719.2691013:57:31
DLR03201715,7300200013:57:27
DLR03201715,7300200013:57:24
DLR04201715,9450100013:57:06
DLR04201715,940040013:56:56
DLR05201716,2000100013:56:52
I.MERV03201719.265313:55:07
I.MERV03201719.2651013:55:04
ISR052017256,5213:54:48
I.MERV03201719.2652013:54:44
I.MERV03201719.2652013:54:39
ISR052017256,5313:54:21
I.MERV03201719.270213:52:47
DLR05201716,200010013:52:25
ORO0320171.255,41513:52:08
DLR04201715,9450100013:52:02
DLR03201715,7300100013:51:57
DLR03201715,7300200013:51:57
DLR05201716,2000100013:51:52
I.MERV03201719.270513:50:20
I.MERV03201719.2704013:49:23
DLR02201715,46002513:48:46
DLR05201716,20001013:48:37
I.MERV03201719.270313:48:23
DLR02201715,46002513:48:07
DLR12201717,850035013:46:17
DLR12201717,850050013:46:17
DLR03201715,72501013:46:12
DLR06201716,4500100013:45:54
DLR06201716,44001013:45:53
DLR05201716,2000100013:45:36
DLR05201716,2000100013:45:36
DLR05201716,1990200013:45:32
DLR04201715,9400100013:45:18
DLR08201716,9250100013:45:01
DLR07201716,6800100013:44:59
I.MERV03201719.265513:44:57
DLR06201716,4300100013:44:52
DLR05201716,1950100013:44:49
DLR03201715,7500200013:44:31
SOF052017256,0113:44:00
I.MERV03201719.277213:43:57
I.MERV03201719.275213:43:25
I.MERV03201719.2772013:43:03
DLR03201715,715010013:43:02
DLR03201715,7150100013:41:57
DLR03201715,7150100013:41:46
DLR04201715,930010013:41:37
DLR03201715,7150100013:41:15
SOF052017256,0113:39:50
DLR02201715,4600500013:39:35
DLR04201715,930020013:39:25
DLR03201715,715020013:39:11
DLR02201715,460040013:38:55
DLR04201715,930059013:38:39
DLR03201715,7150100013:38:13
DLR04201715,930020013:38:05
DLR03201715,7150100013:38:01
SOF052017256,0213:37:49
DLR02201715,45802513:37:44
DLR04201715,9300200013:37:29
SOF052017256,0413:36:35
I.MERV03201719.2801513:36:18
DLR05201716,1800100013:36:11
DLR05201716,1800100013:36:11
DLR05201716,1850100013:36:05
DLR05201716,1850100013:36:03
DLR05201716,1850100013:35:57
DLR05201716,1850100013:35:57
I.MERV03201719.295513:35:48
I.MERV03201719.280513:35:40
DLR02201715,4600500013:35:31
DLR02201715,4600500013:35:05
DLR08201716,945015013:34:20
I.MERV03201719.287313:33:12
I.MERV03201719.287213:33:12
DLR03201715,7150100013:32:32
DLR03201715,7150100013:31:59
I.MERV03201719.2941013:31:41
I.MERV03201719.2811013:31:34
DLR02201715,4650200013:31:30
DLR02201715,4650100013:31:30
DLR02201715,4650200013:31:30
I.MERV03201719.294313:30:31
I.MERV03201719.2951013:30:08
DLR03201715,7150100013:29:34
DLR08201716,900010013:29:21
ISR052017257,0313:29:01
DLR04201715,9300100013:28:52
WTI03201754,121013:28:36
WTI03201754,122013:27:49
DLR02201715,4650500013:27:10
DLR05201716,220099013:26:37
DLR02201715,4650100013:26:36
DLR04201715,930060013:26:26
DLR03201715,7200100013:25:03
DLR04201715,935040013:24:52
DLR03201715,7200100013:24:47
DLR05201716,1900100013:24:44
DLR07201716,6800100013:24:39
DLR07201716,6800100013:24:39
I.MERV03201719.292513:24:20
I.MERV03201719.280313:24:12
DLR03201715,7150100013:24:04
DLR04201715,9350100013:23:58
I.MERV03201719.2751013:23:13
I.MERV03201719.268113:22:49
DLR03201715,7150100013:22:41
I.MERV03201719.2751013:22:35
I.MERV03201719.267113:22:33
DLR02201715,4630100013:22:22
I.MERV03201719.2661013:21:54
I.MERV03201719.2752013:21:17
DLR03201715,7100400013:21:02
DLR03201715,7090100013:20:59
I.MERV03201719.265613:20:55
DLR03201715,7090100013:20:47
DLR05201716,1800100013:20:17
DLR05201716,1800100013:20:10
I.MERV03201719.260513:19:23
I.MERV03201719.270513:18:55
ORO0320171.256,5513:18:55
DLR04201715,9300100013:18:45
DLR05201716,1900100013:18:35
ISR052017257,0413:18:32
I.MERV06201720.3501013:18:32
DLR02201715,4600100013:18:12
I.MERV03201719.280513:16:16
I.MERV03201719.280513:16:13
DLR08201716,900040013:16:11
I.MERV06201720.3502013:16:06
DLR06201716,4250300013:15:35
CRN042017146,82013:15:28
DLR02201715,4630100013:15:22
DLR07201716,670010013:15:18
DLR07201716,67005013:15:18
I.MERV03201719.2882013:14:28
DLR03201715,7100100013:14:09
DLR03201715,7100100013:14:09
DLR05201716,1800100013:12:45
DLR05201716,1800100013:12:11
DLR05201716,1800100013:12:04
DLR04201715,935010013:11:36
DLR02201715,4650100013:11:19
SOY042017376,91013:11:02
DLR03201715,7150100013:09:28
DLR03201715,7170100013:09:27
DLR03201715,7200100013:08:45
DLR03201715,7200100013:08:06
I.MERV06201720.3502013:06:46
DLR02201715,4630100013:06:29
ORO0520171.262,3513:05:43
DLR03201715,7200100013:05:26
DLR03201715,7150100013:05:18
DLR03201715,7150100013:04:01
DLR06201716,43005013:03:22
DLR02201715,46502013:03:10
DLR02201715,46001013:03:07
DLR07201716,68002013:03:02
DLR12201717,85005013:02:34
I.MERV03201719.2351513:02:28
DLR03201715,71002113:01:14
I.MERV03201719.225113:01:11
I.MERV03201719.232513:01:03
I.MERV03201719.232513:00:04
I.MERV03201719.2302012:55:37
I.MERV03201719.2271012:54:05
I.MERV03201719.230512:53:18
I.MERV03201719.230512:52:17
DLR03201715,7100100012:51:54
DLR02201715,4600100012:51:37
DLR07201716,6500200012:50:12
DLR07201716,6500200012:49:51
DLR03201715,70001512:48:51
DLR03201715,70001512:47:58
DLR02201715,4600100012:47:16
I.MERV03201719.233512:46:13
I.MERV06201720.3201012:43:49
DLR04201715,940010012:43:02
DLR05201716,231010012:43:02
CRN062017149,22012:41:10
DLR08201716,9450200012:40:45
I.MERV03201719.208512:40:08
I.MERV03201719.215512:40:00
I.MERV03201719.215512:40:00
I.MERV03201719.2152012:39:57
DLR02201715,4550112:39:05
I.MERV03201719.225612:38:51
I.MERV06201720.3501012:38:10
DLR02201715,4510112:37:38
DLR02201715,4510112:37:30
DLR11201717,55007012:35:54
DLR02201715,46002512:34:29
DLR04201715,9200100012:34:26
I.MERV03201719.225512:33:57
DLR02201715,4600100012:33:22
DLR04201715,9150100012:32:57
DLR03201715,7000100012:32:56
SOY062017380,42912:32:48
DLR02201715,45001000012:32:46
DLR02201715,45001000012:32:28
DLR02201715,45001000012:31:55
I.MERV03201719.220512:31:54
I.MERV03201719.2202012:31:46
SOF052017256,3712:31:37
DLR02201715,45001000012:31:24
DLR02201715,45001000012:31:23
DLR02201715,45001000012:31:19
DLR02201715,45001000012:31:19
DLR04201715,9100100012:30:58
DLR04201715,9100100012:28:37
DLR04201715,9100100012:28:37
SOY042017377,02012:27:01
DLR03201715,6900500012:24:45
DLR03201715,6900500012:24:37
DLR03201715,70003012:23:56
DLR04201715,91003012:23:55
DLR03201715,6900500012:23:51
I.MERV03201719.216812:23:44
DLR07201716,6500200012:23:43
I.MERV03201719.219512:23:34
DLR07201716,67502012:23:16
DLR03201715,70001012:21:16
I.MERV06201720.360812:21:16
I.MERV03201719.2152012:20:49
I.MERV03201719.220512:20:46
DLR03201715,70001000012:20:38
I.MERV03201719.220512:20:37
I.MERV03201719.225512:19:27
I.MERV03201719.229512:19:21
CRN042017146,72012:19:11
DLR04201715,915025012:18:16
DLR04201715,915010012:18:16
I.MERV03201719.2292012:17:54
DLR03201715,700010012:17:52
DLR03201715,7000500012:17:46
I.MERV03201719.2271012:17:36
DLR03201715,7000500012:17:33
DLR03201715,70503012:17:29
SOY042017376,51012:13:46
DLR04201715,9050100012:13:28
DLR03201715,67001012:13:19
I.MERV03201719.230512:13:17
DLR06201716,42003012:12:38
DLR03201715,675050012:12:36
DLR04201715,900010012:12:25
SOY062017379,6112:12:22
DLR04201715,89002012:09:02
WTI03201754,09212:07:18
DLR04201715,8900512:07:15
I.MERV03201719.250112:06:07
DLR04201715,8900100012:06:01
DLR05201716,140010012:05:52
DLR11201717,55005012:05:49
WTI05201754,88212:05:05
I.MERV03201719.250512:05:02
I.MERV03201719.244512:04:40
I.MERV03201719.214112:04:12
I.MERV03201719.214112:04:12
I.MERV03201719.213112:04:00
I.MERV03201719.212112:03:52
I.MERV03201719.211112:03:37
DLR05201716,14008012:03:09
I.MERV03201719.202512:02:33
I.MERV03201719.200812:02:02
I.MERV03201719.205512:02:00
I.MERV03201719.205512:00:33
SOY042017376,02512:00:21
WTI03201754,102011:59:35
DLR04201715,9000100011:59:33
I.MERV03201719.199211:58:17
DLR06201716,410010011:58:12
DLR04201715,90805011:58:07
DLR03201715,70005011:58:07
I.MERV03201719.209511:57:08
I.MERV06201720.375511:56:58
I.MERV03201719.221511:56:58
I.MERV03201719.220511:56:58
I.MERV03201719.231511:56:46
I.MERV03201719.2312011:56:42
I.MERV03201719.241211:56:38
I.MERV03201719.2401011:56:34
I.MERV03201719.245511:55:58
DLR07201716,670020011:55:46
DLR07201716,670050011:55:46
DLR04201715,89501000011:54:50
DLR04201715,89501000011:54:40
I.MERV03201719.250811:54:26
I.MERV03201719.2511211:54:22
DLR04201715,9000500011:54:22
I.MERV03201719.255511:53:53
WTI03201753,931011:53:51
WTI03201753,982011:53:47
DLR04201715,9000100011:53:45
I.MERV03201719.251311:53:37
DLR04201715,9000100011:53:32
DLR04201715,9000100011:53:15
DLR04201715,9100500011:52:55
DLR04201715,9100500011:52:32
DLR04201715,9100500011:52:22
DLR04201715,9100500011:52:16
ORO0320171.251,6511:51:16
DLR03201715,71001011:49:46
I.MERV03201719.2701511:48:47
I.MERV06201720.3801511:47:49
I.MERV03201719.260711:47:47
AA170320171.632,2522511:47:39
I.MERV03201719.2651011:47:21
I.MERV03201719.2651011:46:52
I.MERV03201719.2801011:42:55
ORO0320171.251,42511:42:22
I.MERV03201719.2801011:42:04
DLR07201716,680050011:41:59
DLR06201716,430050011:41:22
DLR08201716,9450200011:40:46
I.MERV03201719.260311:40:42
DLR04201715,9200511:38:32
I.MERV03201719.3001011:38:28
I.MERV06201720.4001011:38:01
DLR05201716,200050011:37:54
SOY042017376,2511:37:41
DLR03201715,7150100011:37:21
DLR03201715,7150500011:37:17
DLR03201715,7200100011:36:48
ORO0320171.255,92511:36:21
I.MERV03201719.310511:35:56
DLR04201715,94002511:35:51
DLR03201715,7300100011:35:37
I.MERV03201719.3101011:35:31
DLR04201715,950021511:34:51
DLR03201715,730010011:34:37
DLR03201715,73002511:34:37
I.MERV03201719.3001011:34:10
I.MERV03201719.3101011:34:09
I.MERV03201719.320311:33:53
SOY062017379,11011:33:01
I.MERV03201719.3202011:32:58
I.MERV03201719.321511:32:52
I.MERV03201719.3241011:32:40
I.MERV03201719.3401011:32:17
I.MERV03201719.3402011:31:57
I.MERV03201719.3402011:31:53
WTI03201754,008011:31:52
WTI03201754,002011:31:49
DLR03201715,750010011:29:53
DLR03201715,749030011:29:28
DLR04201715,9400511:28:57
DLR04201715,940030011:28:57
DLR03201715,750080011:28:05
DLR04201715,940030011:28:00
WTI03201753,922011:26:51
I.MERV03201719.320511:26:51
ORO0720171.268,02011:25:23
I.MERV03201719.310211:25:13
ORO0720171.268,02011:25:10
ORO0720171.268,02011:24:28
DLR04201715,9400100011:23:46
ORO0720171.268,02011:23:42
DLR04201715,950050011:23:40
DLR04201715,9400100011:23:35
DLR03201715,73008511:23:28
WTI03201753,951011:21:23
WTI03201753,942011:20:55
ORO0320171.257,02011:20:19
DLR03201715,7350200011:19:56
I.MERV03201719.3001011:18:36
DLR03201715,7500100011:18:20
I.MERV03201719.4102011:18:02
I.MERV03201719.4101011:16:33
DLR03201715,735050011:15:02
DLR04201715,9600100011:14:58
I.MERV03201719.410611:13:37
I.MERV03201719.410411:13:00
DLR02201715,4800100011:12:49
DLR02201715,4850500011:09:54
DLR04201715,9750100011:09:48
DLR03201715,7500500011:09:42
DLR03201715,7500100011:09:40
DLR03201715,7400511:08:30
I.MERV03201719.450411:07:58
I.MERV03201719.480411:07:34
ORO0320171.261,02011:07:24
DLR02201715,46005011:06:21
DLR02201715,46001811:06:06
DLR03201715,7600311:04:35
DLR03201715,7600211:04:04
WTI03201753,933011:02:30
WTI07201754,605011:02:06
WTI03201753,903011:01:31
WTI03201753,892011:01:26
DLR03201715,7500500011:01:16
DLR03201715,7500100011:01:14
WTI07201754,691011:01:10
WTI07201754,821011:00:57
WTI03201753,902011:00:32
ORO0320171.259,5510:57:40
DLR02201715,470010010:54:26
I.MERV03201719.500610:49:07
I.MERV03201719.500610:48:51
I.MERV03201719.501510:48:36
ORO0320171.260,017010:47:02
DLR02201715,5000185010:46:29
WTI05201754,722510:42:25
DLR02201715,480010010:41:11
DLR02201715,480010010:41:04
WTI05201754,721510:40:40
WTI05201754,671010:37:51
WTI05201754,621010:37:25
WTI05201754,601010:37:23
WTI05201754,551010:37:21
WTI05201754,541010:37:17
I.MERV03201719.5001010:33:29
I.MERV03201719.5001010:33:18
ORO0520171.262,3110:21:11
ECU02201716,417080010:20:56
DLR02201715,520086010:20:14
ORO0320171.257,0510:20:13
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR0520172421,71016:34:08
PutISR0520172463,1516:11:40
CallI.MERV03201720.000145516:59:54
CallCRN0420171610,6515:11:08
CallCRN0420171611,1515:11:04
CallSOY0420174340,53015:09:33
CallSOY0420174340,93015:09:28
CallCRN0620171575,030014:31:13
CallDLR03201716,000,050100013:03:49
CallDLR03201716,000,050100013:03:46
CallISR0520172781,1512:58:20
CallISR0520172781,6512:58:16
Combinadas
SiglaPrecioVolumenHora
DOP 04/05 170,240020015:13:49
DOP 06/07 170,2340500014:51:44
DOP 05/06 170,2300500014:50:51
DOP 03/04 170,2200500014:41:36
DOP 02/03 170,2920300014:29:06
DOP 03/04 170,215025014:27:50
DOP 04/05 170,2850200014:16:02
DOP 04/05 170,2850200014:15:56
DOP 03/04 170,2200500014:13:06
DOP 02/03 170,28102514:12:20
DOP 07/08 170,2100200014:02:46
DOP 07/08 170,2100200014:02:41
DOP 04/05 170,290010012:43:02
DOP 06/07 170,2340200012:11:31
DOP 08/09 170,2380200012:07:18
DOP 03/04 170,21005011:58:07
 
Ultimos Ajustes
 
DDF
24/02/2017
PosiciónAjusteVar. % 
DLR02201715,4550 0,39
DLR03201715,7350 0,35
DLR04201715,9600 0,38
DLR05201716,2250 0,34
DLR06201716,4700 0,39
DLR07201716,7100 0,36
DLR08201716,9400 0,21
DLR08201716,9400 0,21
DLR09201717,1750 0,20
DLR10201717,4000 0,17
DLR11201717,6200 0,17
DLR12201717,8600 0,22
DLR01201818,0850 0,22
 
 
DDA
24/02/2017
PosiciónAjusteVar. % 
ISR052017256,0 0,12
MAI072017147,0 1,01
SOF052017255,5 0,20
SOY062017380,2 0,18
CRN062017149,2 0,53
 
 

© 2017 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906