Historic series from 9/3/2015 to 9/4/2015
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
9/3/2015ISR092015 Future      229.07 
9/3/2015ISR112015 Future 234.7233.0234.7233.0150233.0947 
9/3/2015ISR052016 Future 211.8209.3211.8209.311209.3111 
9/3/2015TRI000000 Future      126.04 
9/3/2015TRI012016 Future      135.017 
9/3/2015MAI000000 Future      97.037 
9/3/2015MAI092015 Future      97.0  
9/3/2015SOJ000000 Future      231.5  
9/3/2015SOF000000 Future      230.6678 
9/3/2015SOF092015 Future 231.5230.5231.5230.580230.6314 
9/3/2015SOF112015 Future 237.0235.1237.0235.2131235.21,805 
9/3/2015SOF122015 Future      236.510 
9/3/2015SOF012016 Future 237.6237.6237.7237.73237.727 
9/3/2015SOF052016 Future 211.0208.5211.5209.5117209.52,156 
9/3/2015SOJ052016 Future      209.558 
9/3/2015SOF007D Future      230.6  
9/3/2015SOY102015 Future 322.8319.8323.4320.0138320.03,308 
9/3/2015SOY022016 Future      321.4340 
9/3/2015SOY042016 Future      322.93,252 
9/3/2015CRN112015 Future 143.6142.5143.7142.5114142.35,300 
9/3/2015CRN022016 Future      146.812 
9/3/2015DLR092015 Future 9.43209.43209.43309.4320313139.4320361,275 
9/3/2015DLR102015 Future 9.57009.56809.58009.57401979049.5730380,068 
9/3/2015DLR112015 Future 9.72609.72109.73309.72801061499.7280311,757 
9/3/2015DLR122015 Future 9.88909.88809.90009.8940108439.8910447,029 
9/3/2015DLR012016 Future 10.069010.069010.074010.06901851310.0700819,899 
9/3/2015DLR022016 Future 10.306010.305010.310010.31004254810.3100684,255 
9/3/2015DLR032016 Future 10.580010.575010.585010.58501790810.58301,198,589 
9/3/2015DLR042016 Future 10.840010.835010.840010.8350314710.8360402,199 
9/3/2015DLR052016 Future 11.105011.100011.105011.1050376711.1050346,598 
9/3/2015DLR062016 Future 11.370011.364011.370011.3700335711.3700420,937 
9/3/2015DLR072016 Future      11.651020,220 
9/3/2015DLR082016 Future      11.90101,100 
9/3/2015DLR112016 Future 12.675012.675012.675012.6750100012.69004,180 
9/3/2015DLR122016 Future      13.09004,935 
9/3/2015ORO112015 Future 1,125.201,125.201,127.001,127.00351,127.00969 
9/3/2015ORO052016 Future 1,130.801,130.801,131.001,131.0061,131.0011 
9/3/2015WTI112015 Future 50.3849.8851.2550.057650.053,607 
9/3/2015WTI052016 Future      55.3410 
9/3/2015AA17102015 Future 1,397.0191,397.0191,397.0191,397.019251,397.019580 
9/3/2015AA17122015 Future 1,466.9811,466.9811,466.9811,466.981251,466.981117 
9/3/2015AY24102015 Future 1,392.1451,392.1451,395.3381,393.000251,393.0001,076 
9/3/2015AY24122015 Future 1,408.3971,408.3971,408.3971,408.39731,408.397336 
9/3/2015AY24022016 Future 1,495.2781,495.2781,495.2781,495.278251,495.27825 
9/3/2015DICA102015 Future      1,883.37517 
9/3/2015AO16122015 Future      1,116.637130 
9/3/2015ISR112015 Put212     0.440 
9/3/2015ISR112015 Put216     0.8171 
9/3/2015ISR112015 Put220     1.5397 
9/3/2015ISR112015 Put224     2.4207 
9/3/2015ISR112015 Put228     3.735 
9/3/2015ISR112015 Put232     5.5339 
9/3/2015ISR112015 Put236     7.6100 
9/3/2015ISR112015 Put240     10.220 
9/3/2015ISR112015 Put244     13.154 
9/3/2015ISR052016 Put202     7.350 
9/3/2015ISR052016 Put206     9.112 
9/3/2015ISR052016 Put210     11.110 
9/3/2015SOY102015 Put301     3.5450 
9/3/2015SOY102015 Put309     5.41,370 
9/3/2015SOY102015 Put316     8.21,550 
9/3/2015SOY102015 Put323     11.780 
9/3/2015SOY102015 Put331     16.7  
9/3/2015SOY102015 Put345     27.320 
9/3/2015SOY102015 Put353     34.3200 
9/3/2015SOY102015 Put375     55.1200 
9/3/2015CRN112015 Put130     2.420 
9/3/2015CRN112015 Put142     7.020 
9/3/2015CRN112015 Put146     9.3100 
9/3/2015ISR112015 Call240     3.259 
9/3/2015ISR112015 Call244     2.184 
9/3/2015ISR112015 Call248     1.4149 
9/3/2015ISR112015 Call252     0.8311 
9/3/2015ISR112015 Call256     0.591 
9/3/2015ISR112015 Call260     0.3102 
9/3/2015ISR112015 Call264     0.250 
9/3/2015ISR112015 Call268     0.110 
9/3/2015ISR052016 Call222     5.967 
9/3/2015ISR052016 Call230     3.8105 
9/3/2015ISR052016 Call238     2.414 
9/3/2015ISR052016 Call242     1.968 
9/3/2015ISR052016 Call246     1.517 
9/3/2015ISR052016 Call250     1.244 
9/3/2015SOY102015 Call353     1.430 
9/3/2015SOY102015 Call360     0.8100 
9/3/2015SOY102015 Call367     0.5130 
9/3/2015SOY102015 Call375     0.2100 
9/3/2015SOY102015 Call382     0.1271 
9/3/2015SOY102015 Call389     0.140 
9/3/2015SOY102015 Call397     0.0248 
9/3/2015SOY102015 Call404     0.0396 
9/3/2015SOY102015 Call412     0.0320 
9/3/2015SOY102015 Call426     0.0100 
9/3/2015SOY122015 Call360     3.564 
9/3/2015CRN112015 Call150     4.220 
9/3/2015CRN112015 Call169     0.850 
9/3/2015CRN112015 Call173     0.580 
9/3/2015CRN112015 Call197     0.060 
9/3/2015DLR112015 Call9.75     0.22810,000 
9/3/2015DLR112015 Call10.10     0.10610,000 
9/3/2015DLR012016 Call11.60     0.0111 
9/3/2015ORO092015 Call1,160.0     9.24,140 
9/3/2015ORO092015 Call1,280.0     0.14,140 
 
 
 
Last settlements
 
FINANCIAL
9/4/2015
ContractSettlementChg. % 
DLR0920159.4400 0.09
DLR1020159.5780 0.05
DLR1120159.7340 0.06
DLR1220159.9000 0.09
DLR01201610.0760 0.06
DLR02201610.3140 0.04
DLR03201610.5960 0.12
DLR04201610.8400 0.04
DLR05201611.1100 0.05
DLR06201611.3700 0.00
DLR07201611.6600 0.08
DLR08201611.9010 0.00
DLR08201611.9010 0.00
DLR11201612.6900 0.00
DLR12201613.0900 0.00
 
 
AGRICULTURAL
9/4/2015
ContractSettlementChg. % 
ISR112015231.6 0.60
SOF112015233.3 0.81
SOF052016207.5 0.96
SOY102015318.4 0.50
CRN112015142.9 0.42
 
 

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