Historic series from 10/24/2014 to 10/25/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
10/24/2014ISR112014 Future 280.3278.0282.0278.0153278.01,819 
10/24/2014ISR012015 Future      278.336 
10/24/2014ISR052015 Future 249.5248.5249.5248.524247.5650 
10/24/2014ISR072015 Future 251.0251.0251.0251.04251.04 
10/24/2014TRI000000 Future      152.01 
10/24/2014TRI122014 Future      143.0427 
10/24/2014MAI000000 Future      119.55 
10/24/2014MAI102014 Future      119.5  
10/24/2014MAI122014 Future      121.550 
10/24/2014MAI012015 Future      122.015 
10/24/2014MAI042015 Future      129.514 
10/24/2014SOJ000000 Future      283.0  
10/24/2014SOF000000 Future      283.0353 
10/24/2014SOF102014 Future      283.0  
10/24/2014SOJ112014 Future 284.8284.0284.8284.012282.8  
10/24/2014SOF112014 Future 284.8282.0285.3282.0235282.01,512 
10/24/2014SOF012015 Future 282.8281.5283.0281.524279.5126 
10/24/2014SOF052015 Future 250.4248.5250.4248.539248.01,212 
10/24/2014SOJ052015 Future 250.4250.4250.4250.48248.071 
10/24/2014SOY102014 Future 362.0360.7362.0360.7171359.2  
10/24/2014SOY122014 Future      361.5750 
10/24/2014SOY042015 Future      367.5926 
10/24/2014SOY062015 Future      369.52,199 
10/24/2014CRN112014 Future      138.91,990 
10/24/2014CRN022015 Future      145.0249 
10/24/2014CRN042015 Future 151.3151.3151.3151.33148.6343 
10/24/2014CRN062015 Future      151.180 
10/24/2014DLR102014 Future 8.49508.49508.49808.4950453018.4950764,374 
10/24/2014DLR112014 Future 8.59508.59008.59508.5900333358.5900657,470 
10/24/2014DLR122014 Future 8.77808.74008.78008.7450284508.7450749,451 
10/24/2014DLR012015 Future 8.98508.95008.98508.9500133908.9500763,744 
10/24/2014DLR022015 Future 9.18009.16009.21009.1620276469.1620668,339 
10/24/2014DLR032015 Future 9.43009.37509.43509.3750163819.3850744,506 
10/24/2014DLR042015 Future 9.63009.63009.65009.6300134609.6300251,898 
10/24/2014DLR052015 Future 9.85009.85009.86009.860021009.861086,128 
10/24/2014DLR062015 Future      10.132023,337 
10/24/2014DLR072015 Future      10.42405,735 
10/24/2014DLR082015 Future      10.71403,170 
10/24/2014DLR092015 Future      10.87503,340 
10/24/2014DLR102015 Future 11.120011.120011.120011.120015011.12002,580 
10/24/2014ECU102014 Future      10.7650200 
10/24/2014ORO112014 Future      1,231.60368 
10/24/2014ORO052015 Future      1,233.70241 
10/24/2014WTI112014 Future      81.01846 
10/24/2014WTI052015 Future 80.3080.3080.3080.3010080.30107 
10/24/2014TVPP122014 Future 6.9296.9206.9296.920726.9203,496 
10/24/2014TVPP052015 Future 7.7757.7757.8927.834607.741800 
10/24/2014RO15102014 Future 1,237.9201,237.9201,237.9201,237.92021,237.92091 
10/24/2014RO15112014 Future 1,267.0381,261.7241,267.0381,261.724101,261.724158 
10/24/2014RO15022015 Future      1,350.236230 
10/24/2014AA17102014 Future      1,155.035102 
10/24/2014AA17112014 Future 1,163.1621,163.1621,180.7891,180.789651,180.789196 
10/24/2014AA17022015 Future 1,250.0001,250.0001,275.0001,275.0002901,275.0001,221 
10/24/2014AY24022015 Future      1,335.772100 
10/24/2014AY24042015 Future 1,346.5001,346.5001,400.0001,400.0005501,400.000550 
10/24/2014ISR112014 Put262        
10/24/2014ISR112014 Put270        
10/24/2014ISR112014 Put274        
10/24/2014ISR112014 Put278        
10/24/2014ISR112014 Put282     4.0  
10/24/2014ISR112014 Put290     12.0  
10/24/2014ISR112014 Put298     20.0  
10/24/2014ISR112014 Put302     24.0  
10/24/2014ISR112014 Put31028.528.528.528.5432.0  
10/24/2014ISR112014 Put314     36.0  
10/24/2014ISR112014 Put326     48.0  
10/24/2014ISR012015 Put258     1.97 
10/24/2014ISR012015 Put286     13.237 
10/24/2014ISR052015 Put226     3.718 
10/24/2014ISR052015 Put230     4.837 
10/24/2014ISR052015 Put234     6.133 
10/24/2014ISR052015 Put254     15.510 
10/24/2014ISR052015 Put258     18.030 
10/24/2014ISR052015 Put262     20.720 
10/24/2014ISR052015 Put266     23.620 
10/24/2014SOY102014 Put360     0.8  
10/24/2014SOY102014 Put367     7.8  
10/24/2014SOY102014 Put375     15.8  
10/24/2014SOY102014 Put382     22.8  
10/24/2014SOY102014 Put389     29.8  
10/24/2014SOY102014 Put397     37.8  
10/24/2014SOY102014 Put404     44.8  
10/24/2014SOY042015 Put303     2.4160 
10/24/2014SOY042015 Put317     4.4100 
10/24/2014CRN112014 Put165     26.16 
10/24/2014CRN112014 Put169     30.1200 
10/24/2014CRN112014 Put177     38.1400 
10/24/2014CRN112014 Put185     46.1  
10/24/2014CRN042015 Put146     7.5200 
10/24/2014ISR112014 Call290        
10/24/2014ISR112014 Call294        
10/24/2014ISR112014 Call298        
10/24/2014ISR112014 Call302        
10/24/2014ISR112014 Call306        
10/24/2014ISR112014 Call310        
10/24/2014ISR112014 Call314        
10/24/2014ISR112014 Call318        
10/24/2014ISR112014 Call322        
10/24/2014ISR112014 Call326        
10/24/2014ISR112014 Call330        
10/24/2014ISR112014 Call334        
10/24/2014ISR112014 Call338        
10/24/2014ISR112014 Call342        
10/24/2014ISR112014 Call346        
10/24/2014ISR012015 Call304     1.510 
10/24/2014ISR052015 Call254     9.17 
10/24/2014ISR052015 Call258     7.65 
10/24/2014ISR052015 Call266     5.316 
10/24/2014ISR052015 Call286     1.87 
10/24/2014ISR052015 Call294     1.13 
10/24/2014ISR052015 Call298     0.916 
10/24/2014ISR052015 Call302     0.734 
10/24/2014ISR052015 Call310     0.434 
10/24/2014ISR072015 Call274     5.911 
10/24/2014SOY102014 Call389        
10/24/2014SOY102014 Call397        
10/24/2014SOY102014 Call404        
10/24/2014SOY102014 Call412        
10/24/2014SOY102014 Call419        
10/24/2014SOY102014 Call426        
10/24/2014SOY102014 Call434        
10/24/2014SOY102014 Call441        
10/24/2014SOY102014 Call456        
10/24/2014SOY102014 Call478        
10/24/2014SOY102014 Call485        
10/24/2014SOY102014 Call492        
10/24/2014SOY102014 Call500        
10/24/2014SOY102014 Call514        
10/24/2014SOY102014 Call518        
10/24/2014SOY102014 Call522        
10/24/2014SOY102014 Call529        
10/24/2014SOY102014 Call536        
10/24/2014SOY042015 Call384     15.1100 
10/24/2014SOY042015 Call391     12.840 
10/24/2014SOY042015 Call412     7.5200 
10/24/2014SOY062015 Call456     4.6100 
10/24/2014CRN112014 Call157      100 
10/24/2014CRN112014 Call169     0.01,000 
10/24/2014CRN112014 Call193      346 
10/24/2014CRN112014 Call197      200 
10/24/2014CRN112014 Call201      210 
10/24/2014CRN112014 Call205      600 
10/24/2014CRN112014 Call213      189 
10/24/2014CRN112014 Call217      200 
10/24/2014CRN112014 Call236      3,380 
10/24/2014CRN112014 Call248      40 
10/24/2014CRN042015 Call153     7.0100 
10/24/2014CRN042015 Call169     2.6100 
10/24/2014CRN062015 Call185     3.0400 
10/24/2014DLR102014 Call8.37     0.195118 
10/24/2014DLR102014 Call9.46     0.000118 
10/24/2014DLR112014 Call8.29     0.441172 
10/24/2014DLR112014 Call9.37     0.053172 
10/24/2014DLR122014 Call8.47     0.544171 
10/24/2014DLR122014 Call9.57     0.140171 
 
 
 
Last settlements
 
FINANCIAL
10/24/2014
ContractSettlementChg. % 
DLR1020148.4950 0.00
DLR1120148.5900 0.04
DLR1220148.7450 0.40
DLR0120158.9500 0.39
DLR0220159.1620 0.41
DLR0320159.3850 0.48
DLR0420159.6300 0.26
DLR0520159.8610 0.29
DLR06201510.1320 0.29
DLR07201510.4240 0.53
DLR08201510.7140 0.52
DLR09201510.8750 0.51
DLR10201511.1200 0.71
 
 
AGRICULTURAL
10/24/2014
ContractSettlementChg. % 
ISR112014278.0 1.45
ISR052015247.5 1.36
TRI122014143.0 1.38
SOF112014282.0 1.40
SOF052015248.0 1.31
 
 

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