Historic series from 3/31/2015 to 4/1/2015
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
3/31/2015ISR052015 Future 223.0222.8223.8222.846223.01,320 
3/31/2015ISR072015 Future 227.1227.1228.0227.624227.6106 
3/31/2015ISR112015 Future      236.5180 
3/31/2015TRI000000 Future      108.062 
3/31/2015TRI042015 Future      108.06 
3/31/2015MAI000000 Future      111.062 
3/31/2015MAI042015 Future      111.0158 
3/31/2015MAI062015 Future 115.0115.0115.0115.010115.027 
3/31/2015MAI072015 Future 116.0112.0116.0112.030112.075 
3/31/2015MAI092015 Future 114.0114.0114.0114.010114.020 
3/31/2015SOJ000000 Future      221.5  
3/31/2015SOF000000 Future      217.5556 
3/31/2015SOF042015 Future 217.0217.0217.5217.56217.5528 
3/31/2015SOJ052015 Future      222.087 
3/31/2015SOF052015 Future 221.5221.0222.0222.0102222.02,403 
3/31/2015SOJ072015 Future      227.7  
3/31/2015SOF072015 Future 227.1226.0228.1227.776227.7436 
3/31/2015SOF092015 Future 233.8233.5233.8233.59233.541 
3/31/2015SOF112015 Future      236.5110 
3/31/2015SOF007D Future      222.011 
3/31/2015SOY042015 Future 357.0357.0357.0357.02357.62,827 
3/31/2015SOY062015 Future 357.5357.5359.9359.8160359.34,584 
3/31/2015SOY072015 Future      359.1582 
3/31/2015SOY102015 Future      351.02,970 
3/31/2015CRN042015 Future      148.11,735 
3/31/2015CRN062015 Future 151.8151.8152.1152.0200152.05,000 
3/31/2015DLR032015 Future 8.82008.81908.82008.8200292008.8197  
3/31/2015DLR042015 Future 8.99508.99409.00008.99801113218.9980638,619 
3/31/2015DLR052015 Future 9.14009.14009.17509.1740340139.1740391,010 
3/31/2015DLR062015 Future 9.34009.34009.35509.3550241009.3550233,624 
3/31/2015DLR072015 Future 9.54009.53909.54009.5390200009.5390190,097 
3/31/2015DLR082015 Future 9.72009.72009.73009.720098009.7200149,180 
3/31/2015DLR092015 Future 9.91509.91509.92009.920071229.920079,414 
3/31/2015DLR102015 Future 10.135010.115010.135010.1150800010.125054,214 
3/31/2015DLR112015 Future 10.350010.345010.360010.35801135010.355068,550 
3/31/2015DLR122015 Future      10.650058,741 
3/31/2015DLR012016 Future 10.980010.976010.989010.97707000010.9770143,392 
3/31/2015DLR022016 Future 11.225011.225011.250011.22503100011.225075,850 
3/31/2015DLR032016 Future 11.520011.490011.520011.500010008511.4900342,077 
3/31/2015DLR052016 Future 12.510012.490012.510012.4900800012.49008,000 
3/31/2015ORO052015 Future 1,182.501,182.501,182.501,182.5051,183.50215 
3/31/2015ORO112015 Future 1,188.001,185.001,188.001,185.00411,186.40200 
3/31/2015WTI052015 Future 51.1651.1651.1651.161551.165,434 
3/31/2015WTI112015 Future      59.591,497 
3/31/2015TVPP052015 Future      7.649215 
3/31/2015RO15042015 Future 1,170.2151,170.2151,196.1991,196.1994081,196.1996,156 
3/31/2015RO15062015 Future      1,248.407805 
3/31/2015AA17042015 Future 1,172.9761,172.9761,176.0421,175.0003571,175.000923 
3/31/2015AA17062015 Future      1,231.9531,368 
3/31/2015AA17082015 Future 1,296.1751,296.1751,296.1751,296.1752501,296.1751,300 
3/31/2015AY24042015 Future 1,283.3221,283.3221,292.3931,292.39351,292.3931,194 
3/31/2015AY24062015 Future      1,297.643150 
3/31/2015AO16042015 Future      989.46575 
3/31/2015ISR052015 Put226     5.618 
3/31/2015ISR052015 Put230     8.449 
3/31/2015ISR052015 Put234     11.738 
3/31/2015ISR052015 Put238     15.317 
3/31/2015ISR052015 Put246     23.017 
3/31/2015ISR052015 Put250     27.034 
3/31/2015ISR052015 Put254     31.010 
3/31/2015ISR052015 Put258     35.030 
3/31/2015ISR052015 Put262     39.020 
3/31/2015ISR052015 Put266     43.020 
3/31/2015ISR072015 Put230     9.27 
3/31/2015ISR112015 Put220     4.220 
3/31/2015SOY042015 Put303     0.0160 
3/31/2015SOY042015 Put317     0.1610 
3/31/2015SOY042015 Put324     0.260 
3/31/2015SOY042015 Put331     0.6660 
3/31/2015SOY042015 Put338     1.490 
3/31/2015SOY042015 Put345     2.8100 
3/31/2015SOY042015 Put353     5.5100 
3/31/2015SOY062015 Put331     5.01,100 
3/31/2015SOY062015 Put338     6.9  
3/31/2015SOY062015 Put353     12.61,000 
3/31/2015SOY062015 Put360     16.0  
3/31/2015SOY102015 Put309     7.112 
3/31/2015CRN042015 Put146     2.6  
3/31/2015ISR052015 Call242     0.150 
3/31/2015ISR052015 Call246     0.09 
3/31/2015ISR052015 Call250     0.054 
3/31/2015ISR052015 Call254     0.044 
3/31/2015ISR052015 Call258     0.022 
3/31/2015ISR052015 Call266     0.041 
3/31/2015ISR052015 Call270     0.0189 
3/31/2015ISR052015 Call274        
3/31/2015ISR052015 Call286      7 
3/31/2015ISR052015 Call294      3 
3/31/2015ISR052015 Call298      16 
3/31/2015ISR052015 Call302      34 
3/31/2015ISR052015 Call310      34 
3/31/2015ISR072015 Call234     5.313 
3/31/2015ISR072015 Call250     1.524 
3/31/2015ISR072015 Call254     1.17 
3/31/2015ISR072015 Call262     0.549 
3/31/2015ISR072015 Call266     0.318 
3/31/2015ISR072015 Call274     0.111 
3/31/2015ISR112015 Call268     2.010 
3/31/2015SOY042015 Call384     0.8  
3/31/2015SOY042015 Call391     0.4100 
3/31/2015SOY042015 Call398     0.2420 
3/31/2015SOY042015 Call405     0.168 
3/31/2015SOY042015 Call412     0.040 
3/31/2015SOY042015 Call448     0.0  
3/31/2015SOY062015 Call396     4.340 
3/31/2015SOY062015 Call404     3.1300 
3/31/2015SOY062015 Call412     2.2400 
3/31/2015SOY062015 Call419     1.6  
3/31/2015SOY062015 Call426     1.1200 
3/31/2015SOY062015 Call434     0.830 
3/31/2015SOY062015 Call456     0.2300 
3/31/2015SOY062015 Call500     0.0100 
3/31/2015SOY102015 Call404     7.1200 
3/31/2015SOY102015 Call412     5.8320 
3/31/2015SOY102015 Call426     4.0100 
3/31/2015CRN042015 Call153     1.7100 
3/31/2015CRN042015 Call157     0.980 
3/31/2015CRN042015 Call169     0.1100 
3/31/2015CRN042015 Call177     0.0180 
3/31/2015CRN042015 Call185     0.0100 
3/31/2015CRN062015 Call165     3.551 
3/31/2015CRN062015 Call169     2.7180 
3/31/2015CRN062015 Call177     1.4200 
3/31/2015CRN062015 Call181     1.050 
3/31/2015CRN062015 Call185     0.7400 
3/31/2015CRN062015 Call205     0.1400 
3/31/2015CRN082015 Call177     4.4600 
3/31/2015CRN082015 Call197     1.6600 
3/31/2015DLR012016 Call11.60     0.3391 
3/31/2015ORO092015 Call1,160.0     78.54,140 
3/31/2015ORO092015 Call1,280.0     31.84,140 
 
 
 
Last settlements
 
FINANCIAL
3/31/2015
ContractSettlementChg. % 
DLR0320158.8197 0.03
DLR0420158.9980 0.08
DLR0520159.1740 0.23
DLR0620159.3550 0.27
DLR0720159.5390 0.20
DLR0820159.7200 0.36
DLR0920159.9200 0.30
DLR10201510.1250 0.15
DLR11201510.3550 0.20
DLR11201510.3550 0.20
DLR11201510.3550 0.20
DLR12201510.6500 0.09
DLR01201610.9770 0.07
DLR02201611.2250 0.28
DLR03201611.4900 0.22
DLR05201612.4900 0.24
 
 
AGRICULTURAL
3/31/2015
ContractSettlementChg. % 
ISR052015223.0 0.18
SOF042015217.5 0.73
SOF052015222.0 0.45
SOY062015359.3 0.03
CRN062015152.0 4.10
 
 

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