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, 03 de mayo de 2016
Futuros
PosiciónPrecioVolumenHora
ISR052016252,5216:57:45
I.MERV06201613.489,000816:55:44
WTI07201645,424716:49:49
I.MERV06201613.470,000216:45:30
I.MERV06201613.466,000216:34:25
SOF052016248,01016:21:31
I.MERV06201613.489,000216:20:29
SOF052016248,01016:19:10
I.MERV09201614.484,0001016:17:33
I.MERV06201613.496,0001016:13:52
ISR072016259,2416:13:09
I.MERV06201613.500,000216:09:53
SOF052016248,0316:04:33
SOF112016266,0416:02:50
ISR052016253,010016:00:51
I.MERV06201613.465,0001015:59:17
I.MERV06201613.475,0001015:54:28
I.MERV06201613.479,000515:53:01
I.MERV06201613.478,000515:52:42
I.MERV06201613.478,0001015:52:42
ORO0520161.285,20115:50:36
I.MERV09201614.480,0001015:44:43
I.MERV09201614.479,0001015:43:44
I.MERV06201613.475,000215:43:26
I.MERV09201614.479,0001015:43:00
ORO0720161.288,201015:42:50
I.MERV09201614.470,0001015:42:35
I.MERV06201613.477,0001015:42:26
I.MERV06201613.485,000215:33:40
DLR05201614,5660100015:29:59
DLR05201614,5600515:29:57
DLR09201615,9340100015:29:54
DLR06201614,930010015:29:49
DLR07201615,27905015:29:40
DLR06201614,920010015:29:36
DLR05201614,5620100015:28:25
DLR07201615,2700100015:28:23
DLR11201616,59003015:28:16
DLR09201615,9300100015:27:55
DLR07201615,260020015:25:38
DLR05201614,5590100015:25:33
DLR05201614,5600100015:25:33
DLR05201614,5600100015:25:33
DLR07201615,25505015:23:57
DLR06201614,920010015:23:48
DLR11201616,585060015:23:34
DLR10201616,2400100015:23:34
SOF112016266,0415:22:58
DLR07201615,25506415:22:44
DLR06201614,915010015:22:26
DLR06201614,915010015:22:08
DLR12201616,8900200015:21:54
DLR12201616,8800100015:21:53
DLR12201616,8800100015:21:38
DLR05201614,5580100015:21:13
DLR07201615,2600100015:20:30
DLR09201615,9150700015:20:25
DLR07201615,2500700015:20:08
ISR112016267,5415:19:23
ISR072016259,5515:18:50
ISR072016259,5415:18:50
DLR09201615,9200100015:17:50
WTI07201645,2520015:17:31
WTI05201643,5020015:17:27
SOF112016266,0415:17:18
ISR112016267,51015:16:31
ISR112016267,5415:16:31
DLR01201717,190011515:14:13
DLR08201615,5770200015:14:07
SOF072016258,51015:14:05
SOF112016265,9415:14:00
DLR07201615,2520200015:14:00
DLR10201616,2000200015:13:25
DLR08201615,590015015:12:56
SOF112016266,4415:12:43
ISR072016260,0415:12:33
DLR05201614,550015015:12:15
DLR06201614,9300215:11:37
WTI05201643,311015:11:12
SOY062016378,55015:10:09
DLR08201615,5670200015:10:05
ISR072016260,5115:09:51
ISR072016260,5115:09:46
ISR072016260,5115:09:34
ISR072016260,5115:09:29
DLR05201614,55002615:09:27
DLR01201717,190010015:08:36
DLR05201614,55002615:08:25
DLR07201615,2420200015:07:51
DLR06201614,92002515:07:37
DLR05201614,55001000015:06:57
DLR06201614,92003515:06:35
DLR06201614,92001015:06:35
DLR08201615,580024015:06:35
DLR06201614,92001515:06:35
DLR07201615,250020015:06:31
DLR05201614,5500100015:04:25
DLR05201614,5500100015:04:25
DLR05201614,5500100015:04:25
SOF112016266,4415:02:45
DLR08201615,58005015:01:42
DLR08201615,580010015:01:28
DLR08201615,57007015:00:41
DLR08201615,57005015:00:37
DLR05201614,550050015:00:13
DLR05201614,5500100015:00:09
DLR05201614,5500100015:00:09
DLR05201614,5500100015:00:09
DLR08201615,575043214:59:36
CRN062016149,7214:58:33
CRN062016149,6514:58:00
DLR05201614,548010014:57:33
SOF052016248,01014:56:15
DLR07201615,245020014:56:13
DLR05201614,548010014:54:16
DLR08201615,58902014:53:05
SOF072016258,2414:52:42
DLR05201614,545027014:51:26
DLR05201614,54508014:50:43
DLR05201614,5500200014:49:30
DLR07201615,254040014:49:09
DLR07201615,254010014:48:48
DLR06201614,9100414:47:13
DLR05201614,55501014:44:04
DLR05201614,5500200014:43:48
DLR06201614,91501000014:43:30
I.MERV06201613.455,000514:43:30
DLR08201615,58905014:43:25
DLR05201614,5500100014:38:57
DLR05201614,55005014:38:57
DLR05201614,550030014:38:57
DLR05201614,5500100014:38:53
DLR05201614,5500100014:38:53
ISR112016267,01014:34:43
DLR01201717,180020014:34:32
SOY062016377,61014:33:49
DLR01201717,170020014:33:33
DLR01201717,167010014:33:33
DLR01201717,16702014:33:04
DLR01201717,16708014:33:04
ISR072016259,0114:32:22
SOF072016257,81014:31:26
DLR06201614,920010014:29:11
DLR07201615,2550500014:29:10
I.MERV06201613.447,000514:25:49
SOY102016370,3214:25:35
I.MERV06201613.419,000114:20:10
I.MERV06201613.415,000114:19:53
DLR05201614,55003014:16:47
ISR112016267,0614:15:55
DLR08201615,59006814:15:35
DLR08201615,59005014:15:02
DLR08201615,59003214:15:02
DLR06201614,92002514:14:49
DLR05201614,55003014:14:40
ORO0720161.291,002014:14:23
DLR06201614,9150100014:14:17
DLR05201614,5500100014:14:12
DLR05201614,5500100014:14:12
DLR07201615,2550100014:13:33
I.MERV06201613.414,000114:13:20
DLR07201615,260010014:12:43
DLR07201615,26005014:12:43
ORO0720161.293,002014:12:04
DLR05201614,55503014:11:34
DLR06201614,93005014:10:52
I.MERV06201613.429,000514:09:31
DLR06201614,9300100014:09:29
DLR06201614,9300100014:09:29
SOY102016369,94014:07:51
DLR08201615,600010014:06:17
I.MERV06201613.410,000114:05:52
WTI05201643,502014:05:06
DLR05201614,5550200014:04:51
DLR05201614,5560200014:04:46
DLR10201616,21002014:03:34
DLR05201614,5600100014:00:26
DLR05201614,5600100014:00:26
ISR112016267,0213:59:58
ISR112016267,0213:59:40
ISR112016267,0413:59:34
ISR112016267,0413:59:32
DLR05201614,5550100013:58:23
DLR05201614,5550100013:58:23
DLR07201615,260015013:58:01
DLR05201614,5550100013:54:44
SOF112016265,6213:54:27
ORO0720161.290,001013:52:54
DLR07201615,27001013:49:50
DLR07201615,270050013:49:50
DLR06201614,9250100013:49:33
DLR06201614,930015013:49:32
DLR05201614,5540200013:49:13
DLR05201614,5540100013:48:35
ORO0720161.290,001013:47:50
DLR08201615,5950113:44:06
ISR072016258,5113:43:34
DLR06201614,9200100013:43:28
DLR05201614,5500200013:43:20
DLR07201615,255050013:43:17
DLR08201615,590050013:43:16
DLR05201614,5500513:43:13
DLR05201614,5500109113:43:13
DLR05201614,5490100013:43:13
DLR08201615,58501013:43:12
I.MERV06201613.429,000513:41:45
DLR06201614,9100100013:41:31
DLR06201614,910025013:41:28
DLR06201614,910025013:41:28
DLR06201614,90505013:41:17
I.MERV06201613.419,0001013:41:11
I.MERV06201613.415,000513:40:19
DLR07201615,240040013:39:10
DLR05201614,5450100013:38:02
ISR072016258,0413:35:37
DLR11201616,5100500013:32:16
DLR12201616,8400500013:32:10
DLR05201614,5400100013:29:06
DLR05201614,540038513:28:55
SOF112016265,5413:28:47
DLR05201614,54001513:28:09
ISR112016266,6413:28:00
ISR112016266,6413:27:48
DLR05201614,5390100013:27:19
DLR05201614,5390100013:27:07
SOY062016376,3513:25:42
SOY102016368,4313:24:12
DLR05201614,5390100013:24:09
DLR05201614,5390100013:23:54
DLR05201614,5390100013:23:54
DLR05201614,5390100013:23:20
ISR072016257,3413:22:18
ISR072016257,3413:22:13
WTI07201645,228513:21:16
DLR06201614,90006013:20:27
DLR05201614,54005013:19:57
DLR05201614,5310100013:18:55
DLR05201614,5310100013:18:32
DLR05201614,5310100013:18:05
DLR05201614,540055013:18:01
DLR05201614,5310100013:17:49
DLR05201614,5300100013:16:57
I.MERV06201613.418,0001013:16:19
SOF072016255,4413:14:47
DLR12201616,85002013:14:21
ISR072016256,9113:14:15
SOF072016255,4413:13:37
ISR072016256,7413:12:59
I.MERV06201613.434,0001013:12:44
DLR07201615,2400100013:12:26
ISR072016257,0113:12:20
WTI07201645,3530013:12:12
ISR072016257,0413:12:07
WTI05201643,6530013:12:02
I.MERV06201613.431,000413:11:46
I.MERV06201613.432,000513:11:16
DLR08201615,570050013:10:34
DLR10201616,1900300013:10:27
I.MERV06201613.429,0001013:10:27
DLR07201615,240040013:10:23
DLR12201616,8500600013:10:07
DLR10201616,2000213:09:59
DLR07201615,240010013:09:53
ISR112016266,5413:09:29
ISR072016257,0413:09:22
SOF072016255,5413:09:18
SOY062016376,9113:06:11
ISR072016258,0413:05:56
DLR09201615,89001000013:05:17
DLR06201614,910010013:04:55
ISR072016258,0413:03:53
ISR072016258,5413:02:45
ISR072016258,5413:02:44
I.MERV09201614.500,000412:59:50
ISR112016267,4112:57:33
DLR08201615,5800100012:56:55
SOF112016265,9412:56:15
DLR06201614,92002012:52:07
SOY062016378,65012:51:24
DLR07201615,23001012:51:05
DLR08201615,5800512:48:36
DLR09201615,85001000012:46:10
I.MERV06201613.400,000412:45:13
DLR05201614,5450512:43:18
DLR05201614,5470100012:43:03
DLR12201616,9000300012:41:47
DLR06201614,89902012:41:09
DLR05201614,54601012:40:51
SOY042017367,8612:39:26
I.MERV06201613.400,000312:39:17
ORO0520161.287,002012:39:09
ORO0520161.287,00512:39:09
ORO0520161.287,001512:38:33
ORO0520161.287,00512:38:33
I.MERV06201613.389,000112:38:21
ORO0520161.287,002012:38:03
DLR12201616,91001512:34:57
WTI05201643,7010012:34:25
DLR07201615,2550100012:34:13
SOY062016380,0512:33:54
SOY062016380,0512:33:40
DLR12201616,9200100012:33:13
ISR112016267,4212:31:52
DLR06201614,90002012:30:26
DLR06201614,900022012:30:26
DLR06201614,900016012:30:26
DLR07201615,245025012:30:13
DLR06201614,8900700012:29:42
DLR07201615,245025012:29:17
I.MERV06201613.370,000412:28:26
I.MERV06201613.370,000112:28:26
DLR05201614,54705012:28:06
DLR05201614,547010012:27:13
DLR05201614,5400512:26:35
DLR08201615,580018012:23:13
DLR07201615,240058012:23:11
DLR05201614,54705012:22:55
DLR05201614,54805012:22:37
AA170620161.528,4591012:22:23
SOY022017380,32012:22:11
DLR08201615,5800100012:21:38
DLR08201615,58007512:21:37
DLR05201614,5450100012:21:35
DLR08201615,580012512:21:33
WTI05201643,39512:21:10
DLR12201616,92005012:20:49
DLR12201616,92005512:20:49
ISR112016267,4212:19:58
DLR05201614,5460300012:19:19
SOF112016266,0412:18:30
DLR07201615,2450100012:16:36
DLR08201615,5800512:15:50
DLR05201614,54901012:15:41
DLR06201614,89002012:15:10
DLR05201614,54505012:15:07
DLR06201614,8800500012:14:41
DLR05201614,5430100012:14:17
DLR06201614,89002012:12:43
DLR05201614,5400100012:10:01
DLR08201615,58007012:09:20
ISR112016266,8412:09:05
WTI05201643,54512:08:52
DLR08201615,580020012:08:19
I.MERV06201613.370,000512:07:48
DLR05201614,5400100012:02:16
DLR07201615,2400300012:01:43
DLR07201615,2400100012:01:07
SOF072016257,4412:00:58
DLR06201614,890050011:58:13
DLR06201614,88002011:58:10
DLR08201615,5800100011:56:30
DLR08201615,5790100011:56:21
DLR08201615,5790100011:56:13
DLR05201614,5450100011:56:09
DLR05201614,5450100011:56:08
DLR05201614,5440100011:56:06
DLR05201614,543020011:55:55
DLR05201614,5440100011:55:51
SOY102016371,04011:54:38
SOY102016371,05011:53:26
SOF072016258,5411:53:18
SOY102016370,95011:53:13
SOF112016267,0411:53:08
DLR07201615,2400100011:53:04
DLR05201614,5400100011:52:55
I.MERV06201613.377,000511:52:20
I.MERV06201613.380,000511:52:20
I.MERV06201613.380,0001011:52:20
SOY102016371,7211:51:32
DLR05201614,5400100011:51:21
DLR05201614,5400100011:51:21
DLR05201614,5400100011:51:21
DLR05201614,550050011:51:07
DLR05201614,535065011:51:04
DLR05201614,5330611:51:03
DLR06201614,87401511:49:50
SOY102016371,9211:49:07
ISR112016268,7211:48:47
ISR112016268,7211:48:30
I.MERV06201613.377,000511:47:56
DLR07201615,230050011:47:50
I.MERV06201613.371,0001011:47:49
SOY102016372,0811:47:10
I.MERV06201613.361,0001011:46:23
DLR06201614,870025011:45:52
WTI07201645,013011:45:18
I.MERV06201613.376,000511:44:52
DLR06201614,8550511:44:25
SOY062016379,52011:42:35
DLR06201614,875035011:41:12
DLR05201614,5350100011:40:50
DLR05201614,5350100011:40:50
DLR08201615,5750100011:40:39
I.MERV06201613.420,000511:39:52
ORO0520161.285,102011:38:59
DLR08201615,5800611:34:54
SOY062016379,51011:34:34
WTI05201643,701011:31:33
SOY062016380,4111:30:56
DLR06201614,88001000011:29:29
DLR06201614,88001000011:29:22
SOY022017380,12011:29:10
ORO0520161.287,001511:28:39
ORO0520161.287,00511:28:39
ORO0520161.287,002011:28:33
DLR05201614,5420100011:23:52
DLR05201614,53505011:23:17
SOY102016373,61011:22:36
DLR06201614,88101011:22:21
WTI07201645,501011:21:42
I.MERV06201613.491,000511:20:50
DLR06201614,890020011:17:07
I.MERV06201613.650,000311:16:29
DLR05201614,5440100011:15:46
WTI05201643,85911:14:24
DLR06201614,90001011:13:17
DLR06201614,90001011:12:51
DLR06201614,90002011:11:59
DLR05201614,5450100011:09:18
DLR05201614,5450100011:09:18
DLR05201614,5400100011:00:57
WTI05201644,201010:48:39
SOY062016383,81010:48:09
CRN082016154,05010:41:11
WTI07201645,662510:40:03
SOY062016383,5110:32:38
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
CallISR1120162845,9215:49:11
CallISR11201627210,3215:49:06
CallISR11201624824,0315:48:51
CallSOY1020164129,1614:00:31
CallSOY0620164045,820013:18:27
Combinadas
SiglaPrecioVolumenHora
DOP 06/07 160,3400200015:06:28
DOP 06/07 160,3350100014:59:53
DOP 06/07 160,3330100013:56:21
DOP 06/07 160,3300100013:55:25
DOP 06/07 160,3300100013:55:15
DOP 06/07 160,330050013:55:04
DOP 06/07 160,3300100013:55:04
DOP 06/07 160,3300100013:54:36
DOP 06/07 160,3300100013:54:20
 
Ultimos Ajustes
 
DDF
03/05/2016
PosiciónAjusteVar. % 
DLR05201614,5650 0,07
DLR06201614,9300 0,24
DLR07201615,2700 0,20
DLR08201615,5900 0,06
DLR09201615,9340 0,21
DLR10201616,2400 0,25
DLR11201616,5850 0,52
DLR12201616,8900 0,30
DLR01201717,2200 0,41
DLR02201717,5400 0,40
DLR03201717,8700 0,39
 
 
DDA
03/05/2016
PosiciónAjusteVar. % 
ISR052016252,5 1,37
ISR112016267,5 0,71
SOF052016248,0 0,80
SOY062016378,5 0,92
SOY102016370,3 0,72
 
 

© 2016 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906