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 jueves, 23 de marzo de 2017
Futuros
PosiciónPrecioVolumenHora
SOF072017246,4116:58:30
I.MERV03201719.7501016:58:19
I.MERV03201719.760116:51:58
I.MERV03201719.770216:51:02
I.MERV03201719.765116:48:15
I.MERV03201719.765216:48:15
I.MERV03201719.765516:47:43
I.MERV03201719.765216:47:43
I.MERV03201719.7701016:45:35
I.MERV03201719.776216:40:13
SOF052017238,5416:37:11
SOF052017238,3416:34:14
MAI072017140,5416:27:03
I.MERV03201719.780516:18:40
I.MERV03201719.770416:16:56
I.MERV03201719.7701016:16:47
I.MERV03201719.7701016:16:45
SOY062017367,6116:14:32
ISR052017239,3416:05:36
I.MERV03201719.7801416:03:55
I.MERV03201719.7801016:03:52
I.MERV03201719.780116:02:14
I.MERV03201719.780516:02:01
SOF072017246,5416:01:29
SOF052017238,5116:01:21
ISR052017239,6416:01:06
I.MERV03201719.799515:56:22
I.MERV03201719.7982015:56:16
I.MERV03201719.797115:56:03
WTI09201749,455015:49:34
WTI07201749,105015:49:16
MAI072017140,5415:44:50
I.MERV03201719.7801015:44:16
SOF112017257,5415:43:32
I.MERV03201719.784115:31:59
ISR072017247,4415:30:27
ISR072017247,4415:30:27
DLR03201715,66502015:29:50
DLR07201716,5750100015:29:13
DLR03201715,6600100015:29:10
DLR08201716,8050100015:29:07
DLR11201717,5300100015:29:06
DLR08201716,8050100015:29:01
DLR11201717,5400100015:29:00
DLR08201716,8040100015:28:58
DLR11201717,520023015:28:47
DLR07201716,5750100015:28:45
DLR11201717,5400100015:28:43
DLR11201717,5300100015:28:38
DLR04201715,86503015:28:31
DLR07201716,5740100015:28:16
DLR07201716,5750100015:28:16
DLR06201716,3300100015:27:47
DLR06201716,3300100015:27:21
I.MERV03201719.798515:27:03
I.MERV03201719.790215:26:57
DLR11201717,5100100015:26:56
I.MERV03201719.790515:26:43
DLR05201716,1000100015:25:50
DLR05201716,110022015:25:32
DLR05201716,11003015:25:28
DLR11201717,5500500015:25:10
DLR11201717,5500500015:25:00
DLR03201715,6600100015:24:57
DLR10201717,2750100015:24:51
DLR11201717,5800200015:24:33
DLR12201717,7500100015:24:04
DLR11201717,5800500015:23:58
AA170320171.615,00010015:23:56
AA170320171.615,00010015:23:49
DLR11201717,5800500015:23:40
I.MERV03201719.7991015:23:11
ORO0520171.249,45015:23:03
SOF052017238,5415:22:46
SOF052017238,5315:22:46
DLR07201716,560011015:22:31
DLR07201716,5700300015:22:21
I.MERV03201719.793215:22:06
DLR08201716,8000300015:22:00
I.MERV03201719.803215:20:57
DLR12201717,720020015:20:49
DLR05201716,1050100015:19:14
DLR03201715,660010015:19:00
DLR07201716,560026015:18:50
DLR07201716,5700300015:18:38
DLR06201716,3200100015:17:30
DLR06201716,3200100015:17:30
DLR07201716,5700100015:17:26
DLR08201716,8000100015:17:23
I.MERV03201719.806515:16:15
DLR06201716,3200100015:16:11
DLR03201715,660079015:15:40
DLR05201716,1050100015:15:30
DLR07201716,5750100015:15:24
DLR05201716,1050100015:15:23
DLR04201715,860025015:15:21
DLR04201715,8650100015:15:18
DLR04201715,86005015:15:15
DLR08201716,8000100015:15:05
DLR07201716,5700100015:15:02
DLR06201716,325050015:14:13
DLR03201715,655050015:14:12
DLR07201716,5690100015:14:08
DLR03201715,65302015:14:06
DLR04201715,85302015:14:06
DLR06201716,3250100015:14:05
DLR08201716,8000100015:14:04
DLR09201717,0500100015:14:00
DLR03201715,6550100015:13:46
DLR03201715,6550100015:13:46
DLR04201715,8600100015:13:43
DLR04201715,8550100015:13:38
DLR05201716,0940100015:13:37
DLR05201716,0950100015:13:26
DLR03201715,6500100015:13:12
DLR12201717,720019015:12:57
DLR12201717,72001015:12:42
DLR07201716,5700100015:11:28
DLR08201716,7900100015:11:23
SOY102017364,21215:11:15
DLR10201717,28901000015:11:03
DLR07201716,55401000015:10:46
DLR05201716,09002115:10:14
DLR05201716,09005015:10:14
DLR08201716,7600100015:10:08
DLR07201716,5500100015:10:05
DLR07201716,5490100015:10:03
SOY062017368,58015:08:53
MAI072017141,0415:08:45
SOF052017239,0415:08:43
MAI072017141,0415:08:02
MAI072017141,0415:08:02
DLR10201717,27001015:07:43
DLR04201715,8500100015:07:21
DLR11201717,5000100015:06:35
DLR11201717,5000200015:06:24
SOY062017368,51015:06:14
DLR11201717,5000200015:06:13
DLR11201717,50007715:06:12
DLR06201716,3150100015:03:09
DLR04201715,8500100015:01:59
DLR09201717,00004115:01:45
DLR12201717,7100100015:01:11
DLR12201717,7100200015:01:03
DLR12201717,7100200015:00:58
DLR12201717,7400500014:59:12
DLR12201717,7400500014:59:07
DLR04201715,8500100014:59:04
DLR03201715,6500100014:58:45
DLR09201717,010020014:57:10
DLR12201717,7500500014:56:49
DLR12201717,7500500014:56:37
DLR03201715,6590100014:54:02
DLR07201716,5540100014:53:38
DLR04201715,8590100014:52:49
DLR09201717,020030014:52:44
DLR10201717,270020014:52:38
DLR07201716,5550500014:51:47
DLR04201715,8600100014:51:42
DLR03201715,6500100014:51:37
DLR04201715,8600200014:51:31
I.MERV03201719.825314:51:01
DLR11201717,500030014:50:34
DLR12201717,720020014:50:30
DLR03201715,6600100014:50:14
DLR10201717,280025014:49:03
I.MERV03201719.830214:48:56
I.MERV03201719.823314:48:49
I.MERV06201720.7601014:48:00
DLR07201716,5550500014:47:20
DLR03201715,6650100014:46:37
DLR04201715,8660200014:46:34
I.MERV03201719.820514:46:28
I.MERV03201719.820514:46:04
DLR03201715,6650100014:44:37
DLR08201716,8050114:44:15
DLR07201716,5700114:44:15
DLR03201715,6650200014:44:11
DLR07201716,5550100014:44:08
DLR05201716,1000100014:43:35
DLR04201715,8690100014:43:19
DLR03201715,66003014:43:11
DLR07201716,54005814:42:47
DLR04201715,8400400014:42:22
DLR04201715,860010014:41:27
DLR09201717,020010014:40:08
I.MERV03201719.7952014:37:13
I.MERV03201719.8001014:35:59
DLR11201717,490020014:33:58
DLR08201716,7500514:33:57
MAI072017141,0414:33:02
MAI072017141,0414:33:02
DLR07201716,530022014:32:12
I.MERV03201719.8251514:30:14
DLR12201717,70005014:30:04
DLR12201717,70005014:30:04
DLR07201716,53505214:29:56
DLR10201717,260010014:29:52
DLR07201716,530010014:29:07
DLR06201716,3150500014:28:56
DLR04201715,8600500014:28:20
WTI05201748,411014:27:51
WTI05201748,401014:27:45
ORO0720171.256,02014:27:37
ORO0720171.256,02014:27:29
DLR08201716,7800100014:27:27
I.MERV03201719.840514:27:22
SOY102017364,9814:26:51
SOY102017364,9214:26:51
DLR04201715,860040014:26:37
DLR05201716,093040014:26:37
I.MERV03201719.8301014:26:12
I.MERV03201719.826314:26:12
DLR05201716,1000100014:25:47
DLR08201716,790010014:25:04
DLR05201716,1000100014:24:14
DLR06201716,3250150014:24:04
I.MERV03201719.838514:24:00
I.MERV03201719.8201014:24:00
I.MERV03201719.820514:24:00
DLR10201717,280020014:23:43
DLR10201717,2800100014:23:40
DLR03201715,6700500014:23:38
DLR06201716,3200500014:20:54
DLR05201716,1000100014:20:08
DLR04201715,8700500014:18:30
DLR03201715,6700500014:18:20
DLR03201715,670062914:16:35
DLR03201715,66803014:16:27
DLR05201716,1000100014:14:55
DLR04201715,8700100014:11:09
DLR04201715,8700100014:10:59
WTI05201748,3510014:09:21
DLR03201715,670050014:09:06
DLR04201715,8700500014:08:43
DLR05201716,1100500014:08:40
I.MERV03201719.850214:08:06
DLR03201715,6700500014:07:24
DLR04201715,8750500014:06:48
DLR03201715,6700100014:05:55
I.MERV03201719.855214:05:00
DLR03201715,6700100014:04:47
I.MERV03201719.855314:04:12
I.MERV03201719.855514:00:07
WTI05201748,491013:59:36
WTI05201748,481013:59:00
DLR04201715,8750100013:58:02
DLR04201715,8750100013:58:02
DLR04201715,880040013:55:11
DLR04201715,8800500013:53:44
SOF052017239,0313:53:13
SOF052017239,0413:52:56
SOF052017239,01013:52:56
SOY042017365,04013:49:19
DLR04201715,8810100013:48:59
DLR04201715,8810200013:48:58
DLR04201715,8810200013:48:55
DLR03201715,6800200013:48:45
DLR03201715,6800200013:48:43
SOY042017365,016013:48:43
SOY042017365,55013:48:43
SOY042017365,020013:48:43
I.MERV06201720.850113:47:40
DLR03201715,685050013:47:18
DLR03201715,6850500013:47:14
DLR04201715,8850100013:47:12
DLR07201716,5600100013:47:10
DLR03201715,6850100013:47:07
DLR03201715,6850100013:47:07
DLR03201715,6850100013:47:07
DLR03201715,67502013:46:22
DLR05201716,110050013:46:08
DLR04201715,876050013:46:08
CRN062017143,1113:45:54
I.MERV03201719.830513:44:10
DLR04201715,8850200013:43:18
DLR04201715,8850200013:43:18
DLR04201715,8850100013:43:18
DLR04201715,8800100013:39:25
SOF052017239,4413:39:09
SOF052017239,4413:39:09
I.MERV03201719.822513:37:55
DLR12201717,72005013:37:55
SOF112017258,5413:36:13
DLR03201715,6800500013:35:51
SOF042017238,3413:35:41
SOF042017238,5113:35:24
DLR04201715,8850500013:35:24
DLR04201715,8850100013:35:05
SOF052017240,4413:34:42
DLR06201716,3400100013:33:33
SOY062017368,51013:32:37
SOY102017364,21013:32:14
DLR04201715,890028413:31:59
DLR03201715,689028413:31:58
DLR04201715,8850100013:31:29
DLR04201715,8850100013:31:21
DLR07201716,5700200013:31:02
DLR04201715,8850100013:30:16
DLR04201715,8850100013:30:16
I.MERV03201719.822513:29:59
DLR04201715,8850100013:29:43
DLR04201715,8850100013:29:43
DLR03201715,6850100013:28:27
DLR03201715,6850100013:28:27
I.MERV03201719.820513:28:05
SOY062017369,05013:26:20
DLR03201715,685039713:25:17
DLR03201715,6850100013:25:11
DLR04201715,8850100013:25:06
DLR04201715,8850100013:25:06
DLR04201715,8900100013:24:42
DLR05201716,1250100013:24:07
DLR05201716,1200100013:23:20
ORO0520171.247,81013:20:40
DLR04201715,890050013:19:50
DLR04201715,8900100013:19:27
DLR04201715,8900100013:19:18
DLR05201716,1250100013:18:57
DLR04201715,890050013:18:51
DLR04201715,8900100013:18:32
DLR05201716,1270100013:18:06
I.MERV03201719.7851013:17:52
DLR03201715,6900250013:17:50
I.MERV03201719.7861013:17:36
I.MERV03201719.7901813:16:39
DLR05201716,1250200013:16:32
SOF052017240,7413:16:29
I.MERV03201719.800513:16:24
ORO0520171.248,06513:16:19
DLR05201716,1260500013:16:12
DLR05201716,1260500013:15:59
DLR03201715,6900100013:15:38
DLR03201715,6900100013:15:08
DLR03201715,6900200013:15:08
DLR06201716,3500300013:12:44
DLR03201715,6900100013:12:24
DLR03201715,6900100013:12:24
DLR04201715,8900100013:12:17
I.MERV03201719.817513:10:56
SOF042017239,0413:07:54
DLR04201715,8900100013:06:38
DLR04201715,8900100013:06:28
DLR03201715,685050013:05:41
DLR04201715,8900190013:04:52
DLR05201716,1300100013:04:50
DLR05201716,1300100013:04:50
I.MERV03201719.827813:04:19
DLR06201716,3500500013:04:08
DLR05201716,1250500013:03:55
DLR06201716,3480100013:03:18
SOF112017259,0413:02:27
DLR05201716,1300100013:01:58
I.MERV03201719.820513:01:56
DLR04201715,8900100013:01:06
DLR03201715,6900100013:01:03
DLR05201716,1280500013:00:05
DLR03201715,6850100012:59:57
DLR05201716,1280500012:59:57
DLR04201715,8850100012:59:49
DLR03201715,6850100012:59:48
DLR03201715,6850100012:59:48
DLR04201715,8850200012:59:47
DLR05201716,1280500012:59:44
DLR05201716,1280500012:59:41
DLR05201716,1280500012:59:39
DLR04201715,8850100012:59:36
DLR04201715,8850100012:59:34
DLR04201715,8850100012:59:32
DLR05201716,1280500012:59:30
DLR11201717,6800500012:59:19
DLR11201717,6800500012:59:18
DLR11201717,6800500012:58:32
DLR11201717,6800500012:58:04
DLR03201715,68001012:57:59
DLR03201715,680013312:57:54
DLR04201715,880013312:57:53
DLR11201717,6800500012:57:48
SOY102017365,11012:57:47
I.MERV03201719.801512:57:30
DLR11201717,6800500012:55:56
DLR03201715,6850100012:55:30
DLR03201715,6850100012:55:30
DLR03201715,6850100012:55:30
DLR05201716,1200100012:55:13
I.MERV03201719.8001212:53:56
SOF042017239,3412:49:38
I.MERV03201719.820512:48:02
I.MERV03201719.806512:46:18
DLR03201715,6800100012:44:49
DLR03201715,6800500012:44:45
SOY062017369,82012:44:16
DLR05201716,1200300012:42:55
DLR06201716,3470200012:42:41
DLR05201716,1250500012:42:38
DLR04201715,8850100012:42:25
SOF052017241,51312:42:25
DLR03201715,6800300012:42:04
I.MERV03201719.826512:40:20
I.MERV03201719.826512:40:16
SOY062017369,85012:40:11
DLR04201715,8900100012:39:10
DLR04201715,8900100012:39:10
DLR06201716,350050012:39:05
I.MERV03201719.835512:39:05
DLR06201716,3500100012:39:03
DLR06201716,3500200012:39:03
DLR06201716,3500200012:39:03
SOF052017241,5412:38:46
I.MERV03201719.8201012:36:26
I.MERV03201719.830512:36:24
I.MERV03201719.831312:36:23
I.MERV03201719.831512:36:09
I.MERV03201719.831212:36:04
I.MERV03201719.8311012:35:41
DLR03201715,685046012:33:57
DLR03201715,6850200012:33:57
I.MERV03201719.849512:33:40
DLR04201715,8850100012:33:03
DLR03201715,6800200012:32:59
DLR03201715,6800100012:32:47
DLR03201715,6800100012:32:47
I.MERV03201719.830212:31:58
I.MERV03201719.840812:31:54
DLR03201715,6800100012:31:42
DLR03201715,6800100012:31:42
I.MERV03201719.855512:31:26
DLR05201716,1150100012:30:27
DLR05201716,1150100012:30:27
DLR04201715,8800100012:30:24
DLR04201715,8800100012:30:24
I.MERV03201719.870512:30:05
I.MERV03201719.8641012:29:31
I.MERV03201719.880512:28:24
I.MERV06201720.8501012:28:12
DLR03201715,675050012:27:29
DLR03201715,6750100012:27:26
DLR05201716,1060500012:25:59
DLR03201715,6700300012:25:16
DLR03201715,6750100012:25:10
DLR04201715,8750100012:25:05
DLR03201715,6750100012:25:01
DLR03201715,6750200012:25:01
I.MERV03201719.900312:24:42
DLR03201715,6750100012:24:18
DLR04201715,8750100012:24:16
DLR04201715,8750100012:24:16
I.MERV03201719.890512:23:52
DLR05201716,1000500012:23:04
DLR03201715,68504012:20:01
I.MERV03201719.8681012:19:19
I.MERV03201719.870512:18:21
WTI05201748,455012:17:25
ORO0920171.258,01012:15:48
ORO0920171.258,01012:15:33
ORO0920171.258,01012:15:03
DLR05201716,1100500012:14:52
ORO0920171.258,01012:14:26
DLR04201715,8800200012:12:03
DLR04201715,8800100012:11:35
DLR04201715,8800200012:11:35
DLR03201715,6800100012:11:30
DLR03201715,6800100012:11:30
I.MERV03201719.876512:11:02
WTI05201748,345012:10:30
DLR03201715,6800100012:10:06
SOF052017241,9412:08:11
SOF042017240,1412:05:45
I.MERV03201719.865512:05:27
I.MERV03201719.826511:56:14
I.MERV03201719.826511:56:14
I.MERV03201719.799511:54:15
SOF052017241,4211:52:05
DLR10201717,3200111:50:59
DLR06201716,3900500011:48:04
DLR03201715,710050011:46:59
DLR03201715,71504611:46:59
DLR05201716,1400100011:42:23
DLR05201716,1400100011:42:02
DLR03201715,7100100011:40:47
DLR03201715,7100100011:39:55
DLR03201715,7100100011:38:42
SOY062017370,02011:35:02
SOF112017260,0411:34:41
DLR10201717,3800500011:33:10
DLR04201715,9310511:33:07
DLR03201715,7200511:33:07
DLR05201716,1720511:33:06
DLR07201716,6500500011:33:06
DLR06201716,3980511:33:06
DLR07201716,6290511:33:05
SOY062017370,52011:27:52
SOY062017370,11011:26:33
SOY062017370,11011:26:16
DLR10201717,3800500011:26:11
DLR04201715,9000500011:24:38
DLR04201715,9000500011:24:23
DLR04201715,90001000011:23:56
I.MERV03201719.7451011:18:39
DLR08201716,7450500011:18:33
DLR08201716,7450500011:17:31
I.MERV03201719.7601011:17:16
DLR08201716,7400500011:16:47
DLR05201716,0990511:16:26
DLR04201715,8650511:16:26
DLR06201716,3180511:16:25
DLR07201716,5370511:16:25
DLR08201716,7520511:16:24
DLR08201716,7300500011:16:22
DLR10201717,3400500011:13:30
DLR03201715,7300500011:07:18
DLR03201715,7300500011:05:37
SOY102017365,31510:50:16
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutMAI0720171260,7513:49:11
PutMAI0720171261,0513:49:07
PutISR05201725815,0211:42:46
CallI.MERV03201719.500495114:57:18
CallDLR03201716,000,0011013:50:13
CallDLR03201716,000,0201013:50:06
CallISR0520172620,1513:48:07
CallISR0520172620,3513:48:02
Combinadas
SiglaPrecioVolumenHora
DOP 07/08 170,230050015:21:28
DOP 04/05 170,2350100015:19:44
DOP 07/08 170,230050015:17:32
DOP 07/08 170,227050015:17:28
DOP 03/04 170,20102015:14:06
DOP 04/05 170,235090015:13:41
DOP 07/08 170,2350100015:12:08
DOP 07/08 170,2250100015:09:36
DOP 07/08 170,221050015:08:22
DOP 07/08 170,225099915:05:28
DOP 07/08 170,220099915:03:44
DOP 03/04 170,201099915:02:28
DOP 03/04 170,2010115:02:10
DOP 03/04 170,2010100015:00:48
DOP 11/12 170,2550200014:58:19
DOP 11/12 170,2550100014:58:11
DOP 11/12 170,2550200014:58:11
SYP 06/10 17-4,51514:58:00
SYP 06/10 17-4,51014:48:29
DOP 07/08 170,2300114:44:15
DOP 03/04 170,2010500014:35:56
DOP 03/04 170,2010500014:35:54
DOP 03/04 170,2010500014:35:48
DOP 03/04 170,2010500014:35:45
DOP 11/12 170,2600500014:35:29
DOP 11/12 170,2600500014:35:24
DOP 08/09 170,240050014:26:55
DOP 08/09 170,240050014:26:45
DOP 04/05 170,235040014:26:37
DOP 07/08 170,2300100014:26:03
DOP 07/08 170,2300100014:24:58
DOP 03/04 170,2010100014:23:03
DOP 03/04 170,2030500014:08:13
DOP 03/04 170,2010100014:04:43
DOP 06/07 170,2200500014:00:50
DOP 04/05 170,235050013:46:08
DOP 03/04 170,2030500013:37:36
DOP 03/04 170,2050500013:32:29
DOP 03/04 170,2050500013:32:26
DOP 03/04 170,202028413:31:59
DOP 03/04 170,202050013:25:37
DOP 06/07 170,2250500013:03:47
DOP 03/04 170,201013312:57:53
DOP 05/06 170,2250300012:48:56
SYP 06/10 17-4,74012:19:24
SYP 06/10 17-4,52012:08:58
DOP 03/04 170,2050512:00:07
DOP 03/04 170,2050500011:58:22
DOP 03/04 170,2050500011:58:15
DOP 07/08 170,2450500011:50:27
DOP 07/08 170,2450500011:48:30
DOP 07/08 170,2450500011:48:29
DOP 07/08 170,2350511:48:26
DOP 03/04 170,2100511:33:07
DOP 04/05 170,2400511:33:07
DOP 05/06 170,2250511:33:06
DOP 06/07 170,2300511:33:06
DOP 03/04 170,2030500011:26:28
DOP 03/04 170,2030500011:26:23
DOP 03/04 170,2030500011:26:21
DOP 04/05 170,2350511:16:26
DOP 05/06 170,2200511:16:26
DOP 06/07 170,2200511:16:25
DOP 07/08 170,2200511:16:25
 
Ultimos Ajustes
 
DDF
23/03/2017
PosiciónAjusteVar. % 
DLR03201715,6600 0,25
DLR04201715,8650 0,21
DLR05201716,1000 0,19
DLR06201716,3300 0,06
DLR07201716,5750 0,03
DLR08201716,8050 0,03
DLR09201717,0500 0,00
DLR10201717,2750 0,15
DLR11201717,5300 0,06
DLR12201717,7500 0,17
DLR01201817,9600 0,17
 
 
DDA
23/03/2017
PosiciónAjusteVar. % 
ISR052017239,3 1,32
SOF052017238,5 1,04
SOY042017364,4 0,84
SOY062017367,6 0,78
SOY102017364,2 0,76
 
 

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