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 jueves, 05 de marzo de 2015
Futuros
PosiciónPrecioVolumenHora
SOF052015232,6417:00:01
SOF052015232,6116:52:04
ISR052015231,6416:50:54
SOF052015232,2416:49:46
SOF052015232,0216:45:10
SOF032015237,0216:32:28
CRN062015156,720016:22:02
CRN062015156,720016:21:57
ISR052015231,3316:21:03
SOY062015364,14016:20:03
SOY062015364,120016:20:01
SOY062015364,116016:20:01
SOY062015364,02016:19:39
SOY062015364,04016:19:27
SOY062015364,14016:18:27
SOY062015364,14016:18:22
SOY042015362,13016:14:13
SOY042015362,03016:13:51
SOY062015364,02516:12:30
SOY042015362,1115:50:31
WTI05201556,302515:41:22
SOY062015365,08015:36:56
SOF032015237,0715:35:25
SOY102015355,240015:35:15
SOY102015355,240015:35:07
SOY102015355,240015:35:06
SOY102015355,240015:35:02
SOY102015355,240015:34:32
SOY062015365,048015:33:43
SOY062015365,048015:33:29
SOY062015365,048015:33:25
SOY062015365,048015:32:59
SOF052015231,9415:30:02
DLR0520159,269022815:29:17
DLR0720159,66501415:28:27
DLR0520159,2700100015:27:24
DLR0720159,6700200015:25:44
DLR0720159,6700100015:25:44
DLR0520159,2700110015:25:36
DLR0520159,2700100015:25:32
DLR0320158,8950100015:24:50
DLR0520159,2720120015:22:22
DLR09201510,090050015:15:04
DLR12201510,880050015:14:12
DLR0520159,276069015:12:16
DLR0420159,089069015:12:09
DLR0420159,087063015:10:37
DLR09201510,0820100015:10:24
DLR09201510,0850100015:10:20
DLR12201510,870010015:10:08
DLR0820159,8610200015:09:37
DLR0820159,8600500015:08:49
DLR0620159,476075015:08:45
DLR0620159,4750100015:08:44
DLR0720159,6720100015:08:44
DLR10201510,2950100015:08:16
DLR10201510,3000100015:07:45
DLR10201510,3050300015:07:41
DLR10201510,3050100015:05:19
DLR10201510,3030100015:04:03
DLR12201510,8800100015:03:52
DLR12201510,8800500015:03:42
DLR0520159,2790100015:03:39
DLR0420159,090025015:02:36
DLR0420159,090025015:02:25
DLR10201510,3100100015:01:52
DLR0520159,2750100015:00:33
DLR0720159,671016715:00:27
DLR0620159,477020015:00:13
DLR0320158,89506514:59:57
DLR0420159,090075014:59:55
DLR0420159,0900100014:59:54
DLR0320158,8970100014:59:14
DLR0420159,0900100014:59:13
DLR0420159,0900100014:59:13
DLR0420159,0900150014:59:09
DLR0420159,0900100014:58:51
DLR0520159,2750100014:58:43
DLR0420159,0900100014:58:39
DLR0420159,0900100014:58:39
DLR0420159,0900100014:58:16
DLR0720159,6700300014:58:08
DLR0420159,0900250014:58:00
DLR0520159,2750100014:57:45
DLR01201611,260065014:56:22
DLR12201510,880050014:55:56
DLR12201510,8800100014:53:41
DLR0420159,0900100014:51:47
DLR10201510,300010014:51:45
DLR0520159,2750100014:47:24
DLR0620159,47503514:47:04
DLR0520159,2730714:47:00
DLR10201510,3150500014:40:51
DLR10201510,3150500014:40:33
DLR12201510,8800500014:40:32
DLR12201510,8800500014:40:28
SOY062015364,817514:39:03
SOY062015365,02514:37:51
DLR10201510,260015014:25:50
DLR0520159,2750100014:24:02
DLR0520159,2750100014:23:37
DLR0520159,2750100014:23:22
DLR0420159,0880100014:23:16
DLR09201510,0850600014:19:17
DLR10201510,2600600014:19:03
DLR01201611,25005014:12:45
DLR0520159,2750100014:12:08
DLR0320158,8940700014:09:39
DLR0420159,0840114:07:43
DLR0420159,0850100014:07:41
DLR0420159,0850200014:07:41
DLR0720159,69702014:03:52
DLR0720159,6700100014:03:48
DLR0520159,27002113:56:52
DLR0420159,0840113:53:40
DLR0420159,0840113:53:36
DLR0420159,0840113:53:35
DLR0420159,0840113:53:12
DLR0420159,0840113:53:11
DLR0420159,0840113:53:10
DLR0420159,0840113:53:08
DLR0420159,0840113:53:07
DLR0420159,0840213:53:05
DLR0420159,0840213:53:03
DLR0420159,0840313:53:01
DLR0420159,0840213:52:56
DLR0420159,0840213:52:54
DLR0420159,0840213:52:53
DLR0420159,0840113:52:51
DLR0420159,0840100013:41:40
SOY062015366,320013:39:55
SOY062015366,44013:38:59
DLR0720159,66705913:38:47
SOY062015366,54013:38:43
SOY062015366,46013:38:43
SOY062015366,410013:38:01
SOY062015367,32013:37:04
SOY062015367,34013:36:53
SOY062015367,34013:36:47
CRN062015157,220013:32:40
SOY062015366,220013:32:35
DLR0720159,6670113:32:29
DLR0720159,666046413:32:15
WTI05201556,702513:31:01
DLR0320158,89405013:30:42
DLR0320158,89405013:30:32
DLR0720159,6670113:30:31
DLR10201510,2600100013:30:26
DLR0320158,8940500013:30:14
DLR0320158,8940500013:30:01
AA170620151.243,0002513:26:58
DLR0720159,6660713:25:07
DLR0720159,6650713:24:54
DLR0720159,66509413:23:03
DLR09201510,0870400013:20:55
SOY062015365,610013:19:29
AA170620151.243,6605013:19:17
DLR0420159,082075013:17:53
SOY042015364,73013:15:07
AA170620151.244,0002513:12:59
SOY042015365,63013:02:09
SOY042015365,53013:02:00
WTI05201557,172510:17:48
WTI05201557,182510:16:26
ORO0520151.203,001010:15:32
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutISR0520152346,1314:13:54
PutISR0720152307,3714:10:09
CallISR0720152542,5714:49:08
CallSOY1020154265,46012:50:52
Combinadas
SiglaPrecioVolumenHora
DOP 03/04 150,1900500015:13:24
DOP 03/04 150,1900500015:13:16
DOP 03/04 150,1900500015:12:46
DOP 03/04 150,1900500015:12:38
DOP 03/04 150,1850500014:26:18
DOP 03/04 150,1800500014:26:13
DOP 03/04 150,1800500014:26:04
DOP 03/04 150,1980500013:29:09
 
Ultimos Ajustes
 
DDF
05/03/2015
PosiciónAjusteVar. % 
DLR0320158,8950 0,01
DLR0420159,0870 0,03
DLR0520159,2690 0,04
DLR0620159,4750 0,05
DLR0720159,6700 0,00
DLR0820159,8610 0,17
DLR09201510,0900 0,20
DLR10201510,2950 0,05
DLR11201510,5090 0,28
DLR11201510,5090 0,28
DLR11201510,5090 0,28
DLR12201510,8800 0,27
DLR01201611,2600 0,53
DLR02201611,5110 0,10
DLR03201612,0000 0,00
 
 
DDA
05/03/2015
PosiciónAjusteVar. % 
ISR052015231,6 0,17
SOF052015232,0 0,04
SOY062015364,1 1,25
SOY102015355,0 0,67
CRN062015156,7 0,13
 
 

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