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 abril de 2014
Futuros
PosiciónPrecioVolumenHora
SOF112014321,7216:48:14
ISR052014314,0116:43:25
ISR072014319,6116:36:17
ISR052014314,01016:35:50
SOF052014313,0416:35:48
SOF052014313,4416:35:26
SOF052014313,51916:28:38
SOJ052014313,7316:26:36
ISR052014314,0416:24:49
ISR052014314,1816:24:46
SOJ052014314,01116:24:26
SOF052014313,6316:24:03
SOF052014313,6416:23:56
SOF052014313,6716:23:56
ISR052014314,1216:22:14
SOF092014321,5416:20:30
ISR112014319,5116:05:38
ISR052014314,1316:05:37
ISR052014314,1716:04:31
ISR072014319,5615:58:16
ISR052014314,1615:58:09
ISR052014314,1415:57:49
SOJ052014314,0415:56:11
DLR03201510,4800100015:29:59
DLR0920148,9800100015:29:51
DLR0920148,9600100015:29:35
DLR1020149,1900100015:29:28
DLR0920148,95004015:29:19
DLR0920148,9600100015:29:11
DLR0920148,9640100015:28:54
DLR0920148,96405015:28:52
DLR0920148,9650100015:28:45
DLR0920148,964020015:28:41
SOF112014321,5815:28:05
ISR112014319,5315:28:03
DLR0620148,3470100015:27:59
DLR0920148,9650100015:27:13
DLR0920148,95001015:26:18
ISR112014319,5115:25:19
ISR052014314,11015:25:14
ISR072014319,5115:25:07
DLR06201511,20005015:24:40
DLR06201511,20005015:24:16
DLR1220149,6700100015:22:41
ISR052014314,0515:22:38
ISR072014319,51015:21:46
DLR0720148,5290300015:20:42
SOF072014321,51015:19:49
SOF112014321,51015:19:43
SOY042014557,52515:18:25
DLR0420148,03306315:17:53
DLR0720148,5300100015:17:41
DLR0720148,5300100015:17:41
SOY062014554,02515:17:20
SOF052014314,01015:17:01
ISR052014314,21015:16:49
DLR0420148,0340500015:16:47
DLR0420148,0330500015:16:46
DLR0420148,0340100015:14:26
TVPP1220145,6192515:10:52
DLR0620148,3470150015:10:08
DLR0720148,530020015:08:31
DLR0720148,5300100015:08:29
DLR0420148,034016515:05:51
DLR0420148,0340100015:05:34
DLR0620148,3400100014:59:52
DLR1220149,6700100014:57:47
DLR0420148,0370600014:56:49
DLR0520148,1800100014:56:45
DLR0620148,35004714:56:37
DLR0420148,0360100014:56:02
DLR0420148,0360100014:55:43
DLR0420148,0370600014:55:07
SOF112014321,01014:55:06
DLR1020149,1900100014:54:49
DLR0620148,3400400014:54:39
DLR0620148,3400500014:54:33
TVPP0520145,0112514:52:47
DLR0420148,0360100014:52:08
DLR1120149,420050014:51:18
DLR0520148,183060014:48:11
DLR0620148,3500100014:47:16
DLR0720148,5300100014:47:14
DLR0620148,3500100014:46:29
DLR0720148,5300100014:46:25
DLR0620148,3450400014:45:58
DLR1220149,670011014:44:43
DLR1220149,67002014:44:43
DLR0620148,3470100014:44:42
DLR0720148,5300100014:44:39
DLR0720148,5300100014:44:39
DLR06201511,29005014:44:22
DLR0620148,3470100014:43:05
DLR0720148,5300100014:43:03
SOF072014321,01014:43:00
DLR0720148,5300100014:42:56
DLR0720148,5300100014:42:56
TRI052014242,0214:42:50
SOF112014321,01014:42:49
SOF112014321,0714:42:49
DLR0720148,5300100014:42:34
DLR0620148,3500100014:41:03
DLR0620148,34501014:41:01
DLR0720148,5350100014:40:57
DLR0720148,5350300014:40:57
SOF112014321,02014:39:19
SOF112014321,04014:39:09
SOY102014455,13014:38:23
ISR052014314,01814:38:15
DLR1220149,6700100014:37:54
SOY082014477,51814:37:25
DLR0720148,5200100014:29:28
DLR0520148,18002814:28:38
DLR0520148,180011014:28:22
DLR0520148,175040014:27:34
DLR0520148,1750100014:27:29
DLR0420148,03305014:27:06
DLR0720148,5200100014:27:01
DLR0420148,0330100014:27:00
DLR0620148,3400100014:26:58
SOJ052014314,0514:24:27
SOJ052014314,01014:23:51
SOJ052014314,01014:23:36
SOF052014313,5714:23:32
SOF052014313,5114:23:32
SOJ052014314,02014:23:21
SOF052014313,52014:23:15
SOF052014313,51314:23:15
ISR052014314,0414:23:03
ISR052014314,0514:23:03
ISR052014314,0414:23:03
DLR0420148,0320114:19:16
DLR0420148,0320114:19:05
DLR0620148,340060014:17:43
DLR0520148,1700100014:17:28
DLR0520148,1700100014:17:21
DLR0520148,175060014:16:49
CRN062014198,8314:15:03
SOY062014552,0114:15:00
CRN062014199,0614:12:50
SOF052014313,51713:59:30
SOF052014313,5613:47:28
SOF052014313,5413:45:47
DLR0420148,0320100013:44:40
DLR0420148,0320100013:44:40
SOF052014314,01013:43:07
SOF052014314,01013:39:54
TVPP1220145,4752513:38:41
DLR0920148,950010013:37:00
DLR0620148,3200200013:34:35
DLR0720148,5000200013:34:13
DLR0420148,0310300013:33:59
DLR0720148,5150100013:33:18
SOY082014478,23013:31:34
SOY102014454,73013:31:17
DLR0720148,5200100013:28:34
DLR0420148,0320750013:26:06
DLR0720148,5200100013:25:16
SOY062014552,3113:23:46
DLR0420148,0300300013:20:34
DLR0420148,0300450013:20:28
SOF112014320,5113:16:35
CRN042014197,02013:15:04
SOF112014320,8113:11:46
SOJ052014314,0413:11:01
SOF112014321,0413:08:25
SOF112014321,01013:07:16
SOF112014321,02013:07:16
SOJ052014314,3413:04:17
SOJ052014314,3413:04:13
SOF112014321,5513:03:23
SOF112014321,4413:03:23
SOJ052014314,6413:00:00
SOF052014314,4412:59:48
SOF052014314,6412:59:37
DLR0420148,0300300012:59:16
TVPP1220145,4007512:57:36
DLR0420148,0370300012:53:20
SOJ052014314,6212:49:46
DLR1020149,1970260012:48:51
SOJ052014314,8412:48:24
SOY062014553,01012:46:29
ISR052014314,62012:45:52
SOJ052014315,0412:41:14
SOF112014322,0612:37:44
CRN062014200,26012:37:18
CRN062014200,236012:37:15
CRN062014200,236012:37:11
CRN062014200,236012:37:06
CRN062014200,236012:37:02
DLR0420148,03501912:35:25
SOY062014551,714012:35:16
SOY062014551,736012:35:10
SOF112014321,8412:31:28
DLR0420148,0370112:30:09
TVPP0520144,8742512:28:45
DLR0420148,0370112:25:56
SOF112014322,02012:25:36
CRN062014200,06012:22:35
CRN062014200,036012:22:32
CRN062014200,036012:22:25
CRN062014200,036012:22:22
CRN062014200,036012:22:17
SOY062014551,43012:21:11
SOY062014551,514012:19:39
SOY062014551,536012:19:32
DLR06201511,170052512:18:32
DLR0420148,0350500012:18:28
DLR0420148,0340500012:18:21
DLR0420148,0300500012:17:52
DLR0420148,0300500012:17:48
DLR0720148,530020012:06:39
DLR0620148,355030012:05:20
DLR0620148,355020012:04:26
DLR0620148,3550100012:04:26
DLR0620148,3600100012:04:10
TVPP0520144,9822511:57:27
CRN042014197,32011:54:18
SOF072014321,0411:53:29
DLR0420148,0350300011:53:04
DLR0420148,0350200011:52:39
DLR0420148,0350500011:52:11
DLR0720148,530030011:43:25
SOF112014322,2111:43:18
SOF112014322,2311:42:36
SOF052014314,9411:41:01
ISR052014313,8111:37:29
SOF112014322,1411:34:17
ISR112014319,7411:33:47
SOF092014322,5411:30:11
SOF072014321,9311:30:00
ISR052014314,9411:29:29
SOF072014322,0311:28:36
CRN062014200,81511:28:06
SOY082014477,51811:15:54
SOY082014477,5211:04:45
SOF092014323,5410:58:58
SOY062014552,03010:49:29
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutSOY0620145229,05012:36:25
CallISR0520143181,5316:31:58
CallMAI0720141702,71015:06:43
CallISR05201430213,51012:31:30
CallISR0520143143,31312:30:43
Combinadas
SiglaPrecioVolumenHora
DOP 04/05 140,1450500015:12:58
DOP 04/05 140,1450500015:12:50
DOP 04/05 140,1450500015:12:18
DOP 04/05 140,1450500015:12:08
 
Ultimos Ajustes
 
DDF
16/04/2014
PosiciónAjusteVar. % 
DLR0420148,0330 0,11
DLR0520148,1800 0,02
DLR0620148,3470 0,04
DLR0720148,5290 0,13
DLR0820148,7260 0,13
DLR0920148,9600 0,11
DLR1020149,1900 0,08
DLR1120149,4200 0,16
DLR1220149,6700 0,10
DLR0120159,9400 0,10
DLR02201510,2100 0,10
DLR03201510,4800 0,38
DLR04201510,8300 0,82
DLR05201511,0600 0,81
DLR06201511,2000 0,80
 
 
DDA
16/04/2014
PosiciónAjusteVar. % 
ISR052014314,0 0,13
SOF052014313,1 0,26
SOJ052014313,7 0,13
SOF072014321,5 0,31
SOF112014321,7 0,06
 
 

© 2014 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906