Historic series from 10/20/2014 to 10/20/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
10/20/2014ISR112014 Future 267.4267.4268.9268.952268.91,806 
10/20/2014ISR012015 Future      268.632 
10/20/2014ISR052015 Future 240.0239.8241.2241.0130241.0563 
10/20/2014TRI000000 Future      150.010 
10/20/2014TRI122014 Future 145.0145.0145.0145.03145.0418 
10/20/2014MAI000000 Future      115.04 
10/20/2014MAI102014 Future 115.0115.0115.0115.03115.01 
10/20/2014MAI122014 Future      123.050 
10/20/2014MAI012015 Future      123.015 
10/20/2014MAI042015 Future      127.014 
10/20/2014SOJ000000 Future      272.0  
10/20/2014SOF000000 Future      270.0362 
10/20/2014SOF102014 Future 269.0269.0269.0269.01270.08 
10/20/2014SOJ112014 Future 273.4273.4273.4273.48274.0  
10/20/2014SOF112014 Future 273.0273.0274.7273.663274.01,987 
10/20/2014SOF012015 Future 271.5271.5271.5271.58271.9110 
10/20/2014SOF052015 Future 239.8239.8241.0241.040241.01,054 
10/20/2014SOJ052015 Future 239.8239.8239.8239.88241.071 
10/20/2014SOY102014 Future      346.92,573 
10/20/2014SOY122014 Future      350.2750 
10/20/2014SOY042015 Future 358.6358.5358.8358.590356.7734 
10/20/2014SOY062015 Future      360.22,339 
10/20/2014CRN112014 Future 134.3134.3134.3134.3200136.91,990 
10/20/2014CRN022015 Future 142.0142.0143.0142.790142.7249 
10/20/2014CRN042015 Future 145.4145.4145.6145.690146.8352 
10/20/2014CRN062015 Future      149.080 
10/20/2014DLR102014 Future 8.49508.49508.50508.5030652378.5030775,173 
10/20/2014DLR112014 Future 8.64008.63808.65008.6420460578.6420630,733 
10/20/2014DLR122014 Future 8.84008.84008.85408.8530196948.8530753,118 
10/20/2014DLR012015 Future 9.07309.07309.08009.080025719.0800757,091 
10/20/2014DLR022015 Future 9.30009.29009.30009.290077149.2900664,186 
10/20/2014DLR032015 Future 9.53009.52509.53009.525021009.5230742,235 
10/20/2014DLR042015 Future 9.75009.74009.75009.740024609.7400245,948 
10/20/2014DLR052015 Future 10.020010.000010.045010.0450245210.039085,748 
10/20/2014DLR062015 Future 10.340010.320010.340010.320025010.320023,495 
10/20/2014DLR072015 Future      10.65005,735 
10/20/2014DLR082015 Future      10.94003,170 
10/20/2014DLR092015 Future      11.19903,240 
10/20/2014DLR102015 Future 11.525011.525011.525011.525010011.52502,475 
10/20/2014ECU102014 Future      10.8890200 
10/20/2014ORO112014 Future      1,245.60328 
10/20/2014ORO052015 Future      1,247.40221 
10/20/2014WTI112014 Future      81.96846 
10/20/2014WTI052015 Future      79.8457 
10/20/2014TVPP122014 Future 6.1306.1306.1306.1302006.1713,496 
10/20/2014TVPP052015 Future 6.8106.7606.8106.7602256.859225 
10/20/2014RO15102014 Future      1,255.78093 
10/20/2014RO15112014 Future 1,289.0001,288.0001,289.0001,288.000311,281.938163 
10/20/2014RO15022015 Future 1,380.0001,370.0001,380.0001,370.4502301,370.450230 
10/20/2014AA17102014 Future 1,150.0001,145.0001,150.2141,149.208121,152.525102 
10/20/2014AA17112014 Future 1,180.4391,180.4391,187.6461,187.64651,187.646193 
10/20/2014AA17022015 Future 1,262.0001,262.0001,270.0001,270.0003051,270.000431 
10/20/2014AY24022015 Future      1,286.752100 
10/20/2014AY24042015 Future      1,354.376150 
10/20/2014ISR112014 Put262     0.310 
10/20/2014ISR112014 Put270     2.920 
10/20/2014ISR112014 Put274     5.7  
10/20/2014ISR112014 Put278     9.210 
10/20/2014ISR112014 Put282     13.115 
10/20/2014ISR112014 Put290     21.11 
10/20/2014ISR112014 Put29829.529.529.529.55029.150 
10/20/2014ISR112014 Put302     33.127 
10/20/2014ISR112014 Put310     41.14 
10/20/2014ISR112014 Put314     45.112 
10/20/2014ISR112014 Put326     57.136 
10/20/2014ISR012015 Put258     4.47 
10/20/2014ISR012015 Put286     20.337 
10/20/2014ISR052015 Put226     5.518 
10/20/2014ISR052015 Put230     6.827 
10/20/2014ISR052015 Put234     8.433 
10/20/2014ISR052015 Put254     19.610 
10/20/2014ISR052015 Put258     22.430 
10/20/2014ISR052015 Put262     25.320 
10/20/2014ISR052015 Put266     28.520 
10/20/2014SOY102014 Put360     13.829 
10/20/2014SOY102014 Put367     20.3360 
10/20/2014SOY102014 Put375     28.160 
10/20/2014SOY102014 Put382     35.160 
10/20/2014SOY102014 Put389     42.1270 
10/20/2014SOY102014 Put397     50.110 
10/20/2014SOY102014 Put404     57.1178 
10/20/2014CRN112014 Put165     28.16 
10/20/2014CRN112014 Put169     32.1200 
10/20/2014CRN112014 Put177     40.1400 
10/20/2014CRN112014 Put185     48.1  
10/20/2014CRN042015 Put146     8.5200 
10/20/2014ISR112014 Call290     0.067 
10/20/2014ISR112014 Call294     0.082 
10/20/2014ISR112014 Call298      10 
10/20/2014ISR112014 Call302      37 
10/20/2014ISR112014 Call306      10 
10/20/2014ISR112014 Call310      59 
10/20/2014ISR112014 Call314      150 
10/20/2014ISR112014 Call318      27 
10/20/2014ISR112014 Call322      40 
10/20/2014ISR112014 Call326      10 
10/20/2014ISR112014 Call330      22 
10/20/2014ISR112014 Call334      21 
10/20/2014ISR112014 Call338      10 
10/20/2014ISR112014 Call342      20 
10/20/2014ISR112014 Call346      27 
10/20/2014ISR012015 Call304     0.710 
10/20/2014ISR052015 Call254     6.714 
10/20/2014ISR052015 Call258     5.55 
10/20/2014ISR052015 Call266     3.716 
10/20/2014ISR052015 Call286     1.27 
10/20/2014ISR052015 Call294     0.73 
10/20/2014ISR052015 Call298     0.616 
10/20/2014ISR052015 Call302     0.434 
10/20/2014ISR052015 Call310     0.334 
10/20/2014SOY102014 Call389     0.0140 
10/20/2014SOY102014 Call397     0.0196 
10/20/2014SOY102014 Call404      150 
10/20/2014SOY102014 Call412      100 
10/20/2014SOY102014 Call419        
10/20/2014SOY102014 Call426      180 
10/20/2014SOY102014 Call434      90 
10/20/2014SOY102014 Call441      496 
10/20/2014SOY102014 Call456      20 
10/20/2014SOY102014 Call478      1,300 
10/20/2014SOY102014 Call485      6 
10/20/2014SOY102014 Call492      200 
10/20/2014SOY102014 Call500      320 
10/20/2014SOY102014 Call514      780 
10/20/2014SOY102014 Call518      20 
10/20/2014SOY102014 Call522      80 
10/20/2014SOY102014 Call529      200 
10/20/2014SOY102014 Call536      1,294 
10/20/2014SOY042015 Call384     9.5100 
10/20/2014SOY042015 Call412     4.0200 
10/20/2014SOY062015 Call456     3.6100 
10/20/2014CRN112014 Call157      100 
10/20/2014CRN112014 Call169     0.01,000 
10/20/2014CRN112014 Call193      346 
10/20/2014CRN112014 Call197      200 
10/20/2014CRN112014 Call201      210 
10/20/2014CRN112014 Call205      600 
10/20/2014CRN112014 Call213      189 
10/20/2014CRN112014 Call217      200 
10/20/2014CRN112014 Call236      3,380 
10/20/2014CRN112014 Call248      40 
10/20/2014CRN042015 Call153     6.3100 
10/20/2014CRN042015 Call169     2.3100 
10/20/2014CRN062015 Call185     1.5400 
10/20/2014DLR102014 Call8.37     0.238118 
10/20/2014DLR102014 Call9.46     0.002118 
10/20/2014DLR112014 Call8.29     0.494172 
10/20/2014DLR112014 Call9.37     0.075172 
10/20/2014DLR122014 Call8.47     0.625171 
10/20/2014DLR122014 Call9.57     0.181171 
 
 
 
Last settlements
 
FINANCIAL
10/20/2014
ContractSettlementChg. % 
DLR1020148.5030 0.09
DLR1120148.6420 0.02
DLR1220148.8530 0.02
DLR0120159.0800 0.00
DLR0220159.2900 0.11
DLR0320159.5230 0.07
DLR0420159.7400 0.33
DLR05201510.0390 0.09
DLR06201510.3200 0.28
DLR07201510.6500 0.27
DLR08201510.9400 0.26
DLR09201511.1990 0.45
DLR10201511.5250 0.48
 
 
AGRICULTURAL
10/20/2014
ContractSettlementChg. % 
ISR112014268.9 0.22
ISR052015241.0 0.41
SOF112014274.0 0.62
SOF052015241.0 0.74
SOY102014346.9 0.80
 
 

© 2014 Rosario Futures Exchange. All right reserved.
webmaster@rofex.com.ar Phone: +54 +341 530 2900 - Fax: +54 +341 5302906