Historic series from 10/31/2014 to 11/1/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
10/31/2014ISR112014 Future 284.5284.5294.0293.027293.01,795 
10/31/2014ISR012015 Future 283.5283.5293.5293.252293.256 
10/31/2014ISR052015 Future 252.0252.0254.8254.8293254.8660 
10/31/2014TRI000000 Future      154.01 
10/31/2014TRI122014 Future 143.0143.0145.0145.0108145.0549 
10/31/2014MAI000000 Future      122.52 
10/31/2014MAI122014 Future      124.050 
10/31/2014MAI012015 Future      126.015 
10/31/2014MAI042015 Future      135.023 
10/31/2014SOJ000000 Future      296.7  
10/31/2014SOF000000 Future      296.0362 
10/31/2014SOJ112014 Future 288.0288.0288.0288.08296.74 
10/31/2014SOF112014 Future 291.8291.8297.0295.288296.01,334 
10/31/2014SOF012015 Future 284.9284.9294.3294.310294.3175 
10/31/2014SOF052015 Future 252.0252.0255.9255.7170255.71,273 
10/31/2014SOJ052015 Future 252.0252.0255.4255.49255.471 
10/31/2014SOY122014 Future 376.3376.3381.5379.362385.9730 
10/31/2014SOY042015 Future 391.4391.4391.4391.460390.9927 
10/31/2014SOY062015 Future      391.42,010 
10/31/2014CRN112014 Future 146.7146.7146.7146.75148.41,827 
10/31/2014CRN022015 Future      153.7139 
10/31/2014CRN042015 Future      157.3343 
10/31/2014CRN062015 Future      159.3160 
10/31/2014DLR102014 Future 8.50008.50008.50208.50201190608.5023  
10/31/2014DLR112014 Future 8.61008.59808.61008.60201769978.6020773,978 
10/31/2014DLR122014 Future 8.73508.73008.74008.7350301358.7350728,463 
10/31/2014DLR012015 Future 8.89008.89008.89608.8960236208.8960755,589 
10/31/2014DLR022015 Future 9.10009.08009.10009.0850123009.0850670,847 
10/31/2014DLR032015 Future 9.30009.29009.31509.309098859.3090731,366 
10/31/2014DLR042015 Future 9.54509.54509.54509.545032509.5450260,535 
10/31/2014DLR052015 Future 9.79509.79009.79509.790023009.792098,813 
10/31/2014DLR062015 Future      10.037024,655 
10/31/2014DLR072015 Future      10.29206,735 
10/31/2014DLR082015 Future      10.58103,087 
10/31/2014DLR092015 Future      10.79205,230 
10/31/2014DLR102015 Future      11.00203,513 
10/31/2014DLR122015 Future 11.750011.750011.750011.7500600011.75003,000 
10/31/2014ECU102014 Future      10.6483  
10/31/2014ORO112014 Future 1,162.501,162.401,162.501,162.4071,169.30368 
10/31/2014ORO052015 Future 1,168.301,164.101,173.501,173.50731,172.30261 
10/31/2014WTI112014 Future 80.1580.1580.9080.9011080.89886 
10/31/2014WTI052015 Future 79.8179.8180.9680.963080.961,627 
10/31/2014TVPP122014 Future 6.8476.7696.8476.769806.7693,496 
10/31/2014TVPP052015 Future 7.7697.6717.7697.6711007.671800 
10/31/2014RO15102014 Future 1,227.5001,227.5001,234.5001,234.500111,234.500  
10/31/2014RO15112014 Future      1,265.964235 
10/31/2014RO15022015 Future      1,359.613230 
10/31/2014AA17102014 Future 1,157.5001,157.5001,160.0001,160.000101,162.500  
10/31/2014AA17112014 Future      1,196.608159 
10/31/2014AA17022015 Future      1,278.1491,080 
10/31/2014AY24022015 Future      1,311.000100 
10/31/2014AY24042015 Future      1,376.000850 
10/31/2014ISR012015 Put258     0.37 
10/31/2014ISR012015 Put286     5.429 
10/31/2014ISR052015 Put226     2.318 
10/31/2014ISR052015 Put230     3.137 
10/31/2014ISR052015 Put2343.03.03.03.0304.03 
10/31/2014ISR052015 Put2385.05.05.05.055.15 
10/31/2014ISR052015 Put254     11.610 
10/31/2014ISR052015 Put258     13.730 
10/31/2014ISR052015 Put262     16.120 
10/31/2014ISR052015 Put266     18.620 
10/31/2014SOY042015 Put303     0.9160 
10/31/2014SOY042015 Put317     1.8100 
10/31/2014CRN112014 Put165     16.76 
10/31/2014CRN112014 Put169     20.6200 
10/31/2014CRN112014 Put177     28.6400 
10/31/2014CRN112014 Put185     36.6  
10/31/2014CRN042015 Put146     4.4200 
10/31/2014ISR012015 Call304     4.410 
10/31/2014ISR052015 Call254     12.47 
10/31/2014ISR052015 Call25810.410.310.410.33010.635 
10/31/2014ISR052015 Call266     7.523 
10/31/2014ISR052015 Call2705.75.75.75.716.3110 
10/31/2014ISR052015 Call286     2.87 
10/31/2014ISR052015 Call294     1.83 
10/31/2014ISR052015 Call298     1.416 
10/31/2014ISR052015 Call302     1.134 
10/31/2014ISR052015 Call310     0.734 
10/31/2014ISR072015 Call274     7.211 
10/31/2014SOY042015 Call384     26.2100 
10/31/2014SOY042015 Call391     22.840 
10/31/2014SOY042015 Call412     14.4200 
10/31/2014SOY042015 Call4484.54.55.05.03845.9  
10/31/2014SOY062015 Call396     25.820 
10/31/2014SOY062015 Call456     8.3100 
10/31/2014SOY062015 Call500     3.2100 
10/31/2014CRN112014 Call157      100 
10/31/2014CRN112014 Call169     0.01,000 
10/31/2014CRN112014 Call193      346 
10/31/2014CRN112014 Call197      200 
10/31/2014CRN112014 Call201      210 
10/31/2014CRN112014 Call205      600 
10/31/2014CRN112014 Call213      189 
10/31/2014CRN112014 Call217      200 
10/31/2014CRN112014 Call236      3,380 
10/31/2014CRN112014 Call248      40 
10/31/2014CRN042015 Call153     11.3100 
10/31/2014CRN042015 Call157     9.380 
10/31/2014CRN042015 Call169     4.8100 
10/31/2014CRN042015 Call177     2.980 
10/31/2014CRN062015 Call165     10.520 
10/31/2014CRN062015 Call185     4.7400 
10/31/2014CRN062015 Call205     1.9400 
10/31/2014DLR102014 Call8.37     0.132  
10/31/2014DLR102014 Call9.46        
10/31/2014DLR112014 Call8.29     0.426172 
10/31/2014DLR112014 Call9.37     0.039172 
10/31/2014DLR122014 Call8.47     0.519171 
10/31/2014DLR122014 Call9.57     0.121171 
 
 
 
Last settlements
 
FINANCIAL
10/31/2014
ContractSettlementChg. % 
DLR1020148.5023 0.05
DLR1120148.6020 0.09
DLR1220148.7350 0.10
DLR0120158.8960 0.07
DLR0220159.0850 0.06
DLR0320159.3090 0.10
DLR0420159.5450 0.00
DLR0520159.7920 0.02
DLR06201510.0370 0.02
DLR07201510.2920 0.02
DLR08201510.5810 0.02
DLR09201510.7920 0.02
DLR10201511.0020 0.02
DLR12201511.7500 0.00
 
 
AGRICULTURAL
10/31/2014
ContractSettlementChg. % 
ISR112014293.0 2.45
ISR052015254.8 1.31
TRI122014145.0 1.40
SOF112014296.0 2.42
SOF052015255.7 0.87
 
 

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