Historic series from 4/24/2015 to 4/27/2015
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
4/24/2015ISR052015 Future 222.0222.0222.6222.076222.41,206 
4/24/2015ISR072015 Future 229.9229.4229.9229.48229.6111 
4/24/2015ISR112015 Future 238.0238.0238.0238.08238.0303 
4/24/2015TRI000000 Future      129.046 
4/24/2015MAI000000 Future      121.0152 
4/24/2015MAI062015 Future      116.027 
4/24/2015MAI072015 Future      115.585 
4/24/2015MAI092015 Future      120.020 
4/24/2015SOJ000000 Future      220.0  
4/24/2015SOF000000 Future      216.5581 
4/24/2015SOJ052015 Future      221.578 
4/24/2015SOF052015 Future 218.0218.0220.0219.5185219.52,739 
4/24/2015SOJ072015 Future      229.9  
4/24/2015SOF072015 Future 229.7229.5230.0229.991229.9688 
4/24/2015SOF092015 Future      234.150 
4/24/2015SOF112015 Future 237.2236.9237.9237.828237.8448 
4/24/2015SOF007D Future 213.0213.0213.0213.06213.017 
4/24/2015SOY042015 Future 355.5355.5357.5356.3943356.3  
4/24/2015SOY062015 Future 357.0357.0359.1359.0482357.54,980 
4/24/2015SOY072015 Future 356.0356.0357.0357.060355.2222 
4/24/2015SOY102015 Future      350.13,330 
4/24/2015CRN062015 Future      145.85,000 
4/24/2015CRN082015 Future      148.7290 
4/24/2015DLR042015 Future 8.91308.91308.91608.9150213018.9150549,064 
4/24/2015DLR052015 Future 9.05209.05009.05609.0530190009.0530432,884 
4/24/2015DLR062015 Future 9.20509.20009.21009.210036269.2100284,004 
4/24/2015DLR072015 Future 9.35509.35009.35709.357041109.3550210,226 
4/24/2015DLR082015 Future 9.51009.51009.51809.517070009.5170147,404 
4/24/2015DLR092015 Future 9.67009.67009.67009.67001309.670093,194 
4/24/2015DLR102015 Future 9.84509.84509.84509.845020109.845048,991 
4/24/2015DLR112015 Future 10.020010.010010.020010.0200236210.020088,809 
4/24/2015DLR122015 Future 10.320010.317010.320010.3200413010.320087,329 
4/24/2015DLR012016 Future 10.640010.636010.640010.6360600010.6360217,092 
4/24/2015DLR022016 Future      10.9160142,400 
4/24/2015DLR032016 Future      11.2520550,568 
4/24/2015DLR042016 Future      11.505014,000 
4/24/2015DLR052016 Future 11.800011.800011.800011.800020011.80005,321 
4/24/2015ORO052015 Future 1,179.001,179.001,179.001,179.001001,179.00229 
4/24/2015ORO112015 Future 1,190.001,180.001,190.001,181.401901,181.50279 
4/24/2015WTI052015 Future      57.203,994 
4/24/2015WTI112015 Future 63.6063.6063.6063.60563.601,127 
4/24/2015TVPP052015 Future      7.443215 
4/24/2015RO15042015 Future 1,172.0001,172.0001,176.3281,176.0002751,173.0484,760 
4/24/2015RO15062015 Future 1,223.6731,222.6321,224.1931,224.193851,222.185805 
4/24/2015RO15082015 Future 1,258.4871,258.4871,275.5291,275.529181,275.529132 
4/24/2015AA17042015 Future      1,153.474850 
4/24/2015AA17062015 Future 1,202.8621,202.8621,202.8621,202.86261,202.8621,343 
4/24/2015AA17082015 Future      1,258.2341,740 
4/24/2015AY24042015 Future      1,243.0001,126 
4/24/2015AY24062015 Future      1,245.000190 
4/24/2015AO16042015 Future      975.45075 
4/24/2015ISR072015 Put230     6.97 
4/24/2015ISR072015 Put234     9.218 
4/24/2015ISR072015 Put23812.012.012.012.0111.811 
4/24/2015ISR112015 Put220     3.337 
4/24/2015ISR112015 Put232     7.3134 
4/24/2015SOY042015 Put303        
4/24/2015SOY042015 Put317        
4/24/2015SOY042015 Put324        
4/24/2015SOY042015 Put331        
4/24/2015SOY042015 Put338        
4/24/2015SOY042015 Put345        
4/24/2015SOY042015 Put353        
4/24/2015SOY062015 Put331     2.81,250 
4/24/2015SOY062015 Put338     4.41,060 
4/24/2015SOY062015 Put353     9.81,000 
4/24/2015SOY062015 Put360     13.3  
4/24/2015SOY102015 Put309     6.312 
4/24/2015CRN042015 Put146     2.5  
4/24/2015ISR072015 Call226     8.620 
4/24/2015ISR072015 Call234     4.813 
4/24/2015ISR072015 Call250     1.124 
4/24/2015ISR072015 Call254     0.77 
4/24/2015ISR072015 Call262     0.349 
4/24/2015ISR072015 Call266     0.218 
4/24/2015ISR072015 Call274     0.011 
4/24/2015ISR112015 Call252     4.9114 
4/24/2015ISR112015 Call260     3.117 
4/24/2015ISR112015 Call264     2.410 
4/24/2015ISR112015 Call268     1.810 
4/24/2015SOY042015 Call384        
4/24/2015SOY042015 Call391        
4/24/2015SOY042015 Call398        
4/24/2015SOY042015 Call405        
4/24/2015SOY042015 Call412        
4/24/2015SOY042015 Call448        
4/24/2015SOY062015 Call396     1.740 
4/24/2015SOY062015 Call404     1.1300 
4/24/2015SOY062015 Call412     0.6400 
4/24/2015SOY062015 Call419     0.4  
4/24/2015SOY062015 Call426     0.2200 
4/24/2015SOY062015 Call434     0.130 
4/24/2015SOY062015 Call456     0.0300 
4/24/2015SOY062015 Call500     0.0100 
4/24/2015SOY102015 Call375     12.4100 
4/24/2015SOY102015 Call397     7.148 
4/24/2015SOY102015 Call4045.05.05.05.0805.8300 
4/24/2015SOY102015 Call412     4.7320 
4/24/2015SOY102015 Call426     3.1100 
4/24/2015CRN042015 Call153        
4/24/2015CRN042015 Call157        
4/24/2015CRN042015 Call169        
4/24/2015CRN042015 Call177        
4/24/2015CRN042015 Call185        
4/24/2015CRN062015 Call165     1.251 
4/24/2015CRN062015 Call169     0.8180 
4/24/2015CRN062015 Call177     0.3200 
4/24/2015CRN062015 Call181     0.250 
4/24/2015CRN062015 Call185     0.1400 
4/24/2015CRN062015 Call205     0.0400 
4/24/2015CRN082015 Call165     4.01,200 
4/24/2015CRN082015 Call169     3.1100 
4/24/2015CRN082015 Call177     1.9600 
4/24/2015CRN082015 Call189     0.81,200 
4/24/2015CRN082015 Call197     0.5600 
4/24/2015DLR012016 Call11.60     0.1191 
4/24/2015ORO092015 Call1,160.0     71.24,140 
4/24/2015ORO092015 Call1,280.0     26.24,140 
 
 
 
Last settlements
 
FINANCIAL
4/24/2015
ContractSettlementChg. % 
DLR0420158.9150 0.02
DLR0520159.0530 0.01
DLR0620159.2100 0.05
DLR0720159.3550 0.00
DLR0820159.5170 0.04
DLR0920159.6700 0.05
DLR1020159.8450 0.00
DLR11201510.0200 0.00
DLR12201510.3200 0.00
DLR01201610.6360 0.04
DLR02201610.9160 0.04
DLR03201611.2520 0.02
DLR04201611.5050 0.00
DLR05201611.8000 0.00
 
 
AGRICULTURAL
4/24/2015
ContractSettlementChg. % 
ISR052015222.4 0.40
SOF052015219.5 0.00
SOF072015229.9 0.48
SOY062015357.5 0.92
CRN062015145.8 1.82
 
 

© 2015 Rosario Futures Exchange. All right reserved.
webmaster@rofex.com.ar Phone: +54 +341 530 2900 - Fax: +54 +341 5302906