Historic series from 7/23/2014 to 7/23/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
7/23/2014ISR072014 Future 298.0298.0298.0298.026298.0160 
7/23/2014ISR092014 Future      298.05 
7/23/2014ISR112014 Future 296.1296.1298.5298.2341298.21,824 
7/23/2014ISR052015 Future 268.4268.4268.5268.510269.080 
7/23/2014TRI000000 Future      215.055 
7/23/2014TRI072014 Future      215.0  
7/23/2014TRI122014 Future      169.033 
7/23/2014MAI000000 Future      133.0181 
7/23/2014MAI072014 Future      133.04 
7/23/2014MAI082014 Future      137.527 
7/23/2014MAI092014 Future      138.59 
7/23/2014MAI122014 Future      140.028 
7/23/2014SOJ000000 Future      304.03 
7/23/2014SOF000000 Future      301.51,171 
7/23/2014SOF072014 Future 300.0300.0302.5301.5131301.5197 
7/23/2014SOF082014 Future 300.0300.0301.0301.033301.0432 
7/23/2014SOF092014 Future 299.5299.5302.0301.522301.5196 
7/23/2014SOJ112014 Future 298.0298.0298.0298.08300.534 
7/23/2014SOF112014 Future 298.0298.0300.5300.0316300.02,068 
7/23/2014SOF012015 Future 299.8299.8299.8299.88302.54 
7/23/2014SOF052015 Future 268.7268.7268.7268.714269.1419 
7/23/2014SOY082014 Future 403.3403.3405.3404.5200405.1552 
7/23/2014SOY102014 Future 390.5390.5396.1396.163396.64,736 
7/23/2014SOY122014 Future      399.2230 
7/23/2014SOY042015 Future      404.1472 
7/23/2014CRN082014 Future 142.5142.1143.0143.0160143.4746 
7/23/2014CRN112014 Future      147.11,400 
7/23/2014CRN022015 Future      151.5230 
7/23/2014DLR072014 Future 8.20908.20808.21108.2090876328.2080714,983 
7/23/2014DLR082014 Future 8.40408.40008.40408.4000141148.4000349,433 
7/23/2014DLR092014 Future 8.62508.62008.62508.620020108.6190269,811 
7/23/2014DLR102014 Future 8.83408.83408.83408.834057008.8330389,145 
7/23/2014DLR112014 Future 9.04009.03809.04009.038016009.0380331,622 
7/23/2014DLR122014 Future 9.28509.25809.28509.261060009.2610505,163 
7/23/2014DLR012015 Future 9.48509.48009.48609.4850190009.4850422,300 
7/23/2014DLR022015 Future 9.73009.73009.73109.731020009.725075,114 
7/23/2014DLR032015 Future      9.985083,425 
7/23/2014DLR042015 Future 10.250010.250010.250010.2500410.25004,487 
7/23/2014DLR052015 Future 10.570010.570010.570010.570030010.57008,066 
7/23/2014DLR062015 Future      10.79608,082 
7/23/2014DLR072015 Future      10.9860220 
7/23/2014DLR082015 Future 11.220011.220011.220011.220015011.27005,010 
7/23/2014DLR092015 Future 11.540011.540011.540011.540028011.54005,853 
7/23/2014ECU072014 Future      11.0100300 
7/23/2014ECU082014 Future      11.265050 
7/23/2014ORO112014 Future      1,307.10230 
7/23/2014ORO052015 Future      1,308.90113 
7/23/2014WTI082014 Future      103.13600 
7/23/2014WTI112014 Future      99.8562 
7/23/2014TVPP122014 Future      8.7873,641 
7/23/2014TVPP052015 Future      9.537100 
7/23/2014RO15072014 Future 982.000982.000982.000982.0006982.00051 
7/23/2014RO15082014 Future 995.507992.738995.507992.73810992.738533 
7/23/2014RO15102014 Future 1,013.3041,005.0001,013.3041,005.000451,008.000188 
7/23/2014RO15112014 Future      1,028.000159 
7/23/2014AA17082014 Future      947.524167 
7/23/2014AA17102014 Future 962.967962.967962.967962.9675962.967155 
7/23/2014AA17112014 Future 987.106985.970987.112986.50630986.50636 
7/23/2014ISR112014 Put270     0.820 
7/23/2014ISR112014 Put274     1.22 
7/23/2014ISR112014 Put278     1.810 
7/23/2014ISR112014 Put282     2.619 
7/23/2014ISR112014 Put302     10.627 
7/23/2014ISR112014 Put310     15.84 
7/23/2014ISR112014 Put314     18.812 
7/23/2014ISR112014 Put326     28.836 
7/23/2014ISR012015 Put286     4.317 
7/23/2014ISR052015 Put254     6.610 
7/23/2014ISR052015 Put258     8.130 
7/23/2014ISR052015 Put262     9.720 
7/23/2014ISR052015 Put266     11.520 
7/23/2014SOY102014 Put3605.84.95.84.9804.1204 
7/23/2014SOY102014 Put3676.76.76.76.72005.7200 
7/23/2014SOY102014 Put375     8.060 
7/23/2014SOY102014 Put382     10.560 
7/23/2014SOY102014 Put389     13.4470 
7/23/2014SOY102014 Put397     17.260 
7/23/2014SOY102014 Put404     21.1178 
7/23/2014CRN112014 Put165     21.16 
7/23/2014CRN112014 Put169     24.4200 
7/23/2014CRN112014 Put177     31.2400 
7/23/2014CRN112014 Put185     38.5  
7/23/2014ISR112014 Call294     10.77 
7/23/2014ISR112014 Call298     8.6  
7/23/2014ISR112014 Call302     6.821 
7/23/2014ISR112014 Call306     5.32 
7/23/2014ISR112014 Call310     4.159 
7/23/2014ISR112014 Call318     2.327 
7/23/2014ISR112014 Call322     1.640 
7/23/2014ISR112014 Call326     1.210 
7/23/2014ISR112014 Call330     0.822 
7/23/2014ISR112014 Call334     0.621 
7/23/2014ISR112014 Call338     0.410 
7/23/2014ISR112014 Call342     0.320 
7/23/2014ISR112014 Call346     0.227 
7/23/2014ISR052015 Call298     3.910 
7/23/2014ISR052015 Call302     3.210 
7/23/2014ISR052015 Call310     2.217 
7/23/2014SOY102014 Call419     8.64 
7/23/2014SOY102014 Call426     6.880 
7/23/2014SOY102014 Call434     5.190 
7/23/2014SOY102014 Call441     3.9700 
7/23/2014SOY102014 Call456     2.120 
7/23/2014SOY102014 Call478     0.81,810 
7/23/2014SOY102014 Call485     0.66 
7/23/2014SOY102014 Call492     0.4200 
7/23/2014SOY102014 Call500     0.3320 
7/23/2014SOY102014 Call514     0.1780 
7/23/2014SOY102014 Call518     0.120 
7/23/2014SOY102014 Call522     0.180 
7/23/2014SOY102014 Call529     0.1200 
7/23/2014SOY102014 Call536     0.01,294 
7/23/2014CRN112014 Call157      100 
7/23/2014CRN112014 Call193     0.5346 
7/23/2014CRN112014 Call197     0.3200 
7/23/2014CRN112014 Call201     0.2210 
7/23/2014CRN112014 Call205     0.2600 
7/23/2014CRN112014 Call213     0.1189 
7/23/2014CRN112014 Call217     0.1200 
7/23/2014CRN112014 Call236     0.03,380 
7/23/2014CRN112014 Call248     0.040 
7/23/2014DLR072014 Call7.25     0.958259 
7/23/2014DLR072014 Call8.20     0.130259 
7/23/2014DLR082014 Call8.00     0.52086 
7/23/2014DLR082014 Call8.26     0.36037 
7/23/2014DLR082014 Call8.70     0.171185 
7/23/2014DLR082014 Call9.04     0.08686 
7/23/2014DLR082014 Call9.33     0.04437 
7/23/2014DLR082014 Call9.83     0.012185 
7/23/2014DLR092014 Call8.09     0.68638 
7/23/2014DLR092014 Call8.35     0.528204 
7/23/2014DLR092014 Call9.15     0.20038 
7/23/2014DLR092014 Call9.44     0.132204 
7/23/2014DLR102014 Call8.37     0.746118 
7/23/2014DLR102014 Call9.46     0.287118 
7/23/2014DLR112014 Call8.29     0.970172 
7/23/2014DLR112014 Call9.37     0.452172 
7/23/2014DLR122014 Call8.47     1.046171 
7/23/2014DLR122014 Call9.57     0.532171 
 
 
 
Last settlements
 
FINANCIAL
7/23/2014
ContractSettlementChg. % 
DLR0720148.2080 0.01
DLR0820148.4000 0.01
DLR0920148.6190 0.06
DLR1020148.8330 0.05
DLR1120149.0380 0.08
DLR1220149.2610 0.01
DLR0120159.4850 0.01
DLR0220159.7250 0.05
DLR0320159.9850 0.00
DLR04201510.2500 0.32
DLR05201510.5700 0.66
DLR06201510.7960 0.64
DLR07201510.9860 0.69
DLR08201511.2700 0.80
DLR09201511.5400 1.84
 
 
AGRICULTURAL
7/23/2014
ContractSettlementChg. % 
ISR112014298.2 0.98
SOF082014301.0 1.35
SOF112014300.0 1.28
SOF052015269.1 0.67
SOY102014396.6 1.69
 
 

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