Historic series from 5/16/2012 to 5/17/2012
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
5/16/2012ISR052012 Future 338.2338.2341.3341.0346341.02,637 
5/16/2012ISR072012 Future 342.2342.0344.0342.3151342.62,091 
5/16/2012ISR092012 Future 344.5344.0344.5344.267344.0159 
5/16/2012ISR112012 Future 344.5344.5346.3345.5179345.71,747 
5/16/2012ISR052013 Future 300.0300.0301.4301.2338301.2832 
5/16/2012TRI000000 Future      152.0227 
5/16/2012TRI052012 Future      152.040 
5/16/2012TRI072012 Future 157.0157.0157.0157.06157.036 
5/16/2012TRI082012 Future      159.02 
5/16/2012TRI092012 Future      165.07 
5/16/2012TRI012013 Future      160.0370 
5/16/2012MAI000000 Future      155.5701 
5/16/2012MAI052012 Future      155.5  
5/16/2012MAI072012 Future      156.065 
5/16/2012MAI042013 Future      154.5  
5/16/2012SOF000000 Future      344.0  
5/16/2012SOJ000000 Future      345.53,171 
5/16/2012SOF052012 Future 345.0344.0345.5344.034344.0157 
5/16/2012SOJ052012 Future      345.548 
5/16/2012SOF062012 Future      344.5147 
5/16/2012SOF072012 Future 348.5348.2349.0348.279348.22,471 
5/16/2012SOJ072012 Future 349.0349.0349.5349.59349.0152 
5/16/2012SOJ082012 Future      349.320 
5/16/2012SOF082012 Future      348.5378 
5/16/2012SOJ092012 Future      349.5  
5/16/2012SOF092012 Future      349.0689 
5/16/2012SOJ112012 Future      350.0813 
5/16/2012SOF112012 Future 349.6349.5349.8349.514349.51,757 
5/16/2012SOF052013 Future      303.0394 
5/16/2012SOJ052013 Future      303.51,165 
5/16/2012SOY062012 Future 520.4520.4520.4520.418522.52,721 
5/16/2012SOY102012 Future 478.0478.0478.0478.040478.5359 
5/16/2012DLR052012 Future 4.46904.46504.47004.46501712434.4650560,558 
5/16/2012DLR062012 Future 4.51904.51604.52204.51701055994.5170516,428 
5/16/2012DLR072012 Future 4.57704.57104.57704.5730369094.5770340,460 
5/16/2012DLR082012 Future 4.63304.63304.63304.633014.6330178,206 
5/16/2012DLR092012 Future 4.68804.68504.68904.6870215384.6850273,491 
5/16/2012DLR102012 Future 4.75404.74504.75404.7480360004.7480206,670 
5/16/2012DLR112012 Future 4.80004.79504.80504.8000772344.8000122,822 
5/16/2012DLR122012 Future 4.87004.86804.87804.8740301904.873054,340 
5/16/2012DLR012013 Future      4.931035,650 
5/16/2012DLR022013 Future 5.01005.00905.01005.010022005.010040,608 
5/16/2012DLR032013 Future 5.08005.07805.08005.07806805.073020,548 
5/16/2012DLR042013 Future 5.13505.13505.13505.13503005.13503,400 
5/16/2012RFX000000 Future 4.45004.45004.45004.4500404.4469765 
5/16/2012ECU062012 Future      5.73803,500 
5/16/2012ECU092012 Future      5.9280357 
5/16/2012ORO062012 Future 1,558.501,544.601,560.501,545.003801,547.203,927 
5/16/2012ORO122012 Future 1,558.501,551.601,565.601,551.702641,553.902,717 
5/16/2012WTI052012 Future      92.90558 
5/16/2012WTI112012 Future 95.4395.4395.4395.43195.15915 
5/16/2012ISR052012 Put242      15 
5/16/2012ISR052012 Put246      14 
5/16/2012ISR052012 Put250      17 
5/16/2012ISR052012 Put254      14 
5/16/2012ISR052012 Put258      100 
5/16/2012ISR052012 Put262      71 
5/16/2012ISR052012 Put266      304 
5/16/2012ISR052012 Put270      349 
5/16/2012ISR052012 Put274      524 
5/16/2012ISR052012 Put278      307 
5/16/2012ISR052012 Put282     0.020 
5/16/2012ISR052012 Put286      145 
5/16/2012ISR052012 Put290     0.0131 
5/16/2012ISR052012 Put294     0.0421 
5/16/2012ISR052012 Put298     0.0221 
5/16/2012ISR052012 Put302     0.0562 
5/16/2012ISR052012 Put306     0.016 
5/16/2012ISR052012 Put310     0.014 
5/16/2012ISR052012 Put314     0.08 
5/16/2012ISR052012 Put318     0.0  
5/16/2012ISR052012 Put322     0.13 
5/16/2012ISR052012 Put326     0.410 
5/16/2012ISR052012 Put330     0.915 
5/16/2012ISR052012 Put3340.80.80.80.8601.811 
5/16/2012ISR052012 Put338     3.1  
5/16/2012ISR052012 Put342     5.0  
5/16/2012ISR052012 Put346     7.4  
5/16/2012ISR112012 Put270     0.3141 
5/16/2012ISR112012 Put290     1.367 
5/16/2012ISR112012 Put302     2.224 
5/16/2012ISR112012 Put306     2.710 
5/16/2012ISR112012 Put310     3.459 
5/16/2012ISR112012 Put314     4.2121 
5/16/2012ISR112012 Put318     5.1495 
5/16/2012ISR112012 Put322     6.252 
5/16/2012ISR112012 Put330     8.866 
5/16/2012ISR112012 Put334     10.3223 
5/16/2012ISR112012 Put342     13.810 
5/16/2012ISR052012 Call282     58.92 
5/16/2012ISR052012 Call286     54.93 
5/16/2012ISR052012 Call290     51.0  
5/16/2012ISR052012 Call294     47.02 
5/16/2012ISR052012 Call298     43.04 
5/16/2012ISR052012 Call302     39.04 
5/16/2012ISR052012 Call306     35.074 
5/16/2012ISR052012 Call310     31.0106 
5/16/2012ISR052012 Call314     27.015 
5/16/2012ISR052012 Call318     23.068 
5/16/2012ISR052012 Call322     19.1219 
5/16/2012ISR052012 Call326     15.451 
5/16/2012ISR052012 Call330     11.991 
5/16/2012ISR052012 Call334     8.8104 
5/16/2012ISR052012 Call338     6.1232 
5/16/2012ISR052012 Call342     4.040 
5/16/2012ISR052012 Call3461.01.01.01.0802.4133 
5/16/2012ISR052012 Call350     1.4195 
5/16/2012ISR052012 Call354     0.754 
5/16/2012ISR052012 Call358     0.384 
5/16/2012ISR052012 Call366     0.133 
5/16/2012ISR052012 Call370     0.078 
5/16/2012ISR052012 Call374     0.010 
5/16/2012ISR112012 Call330     24.317 
5/16/2012ISR112012 Call350     11.0153 
5/16/2012ISR112012 Call354     9.451 
5/16/2012ISR112012 Call358     7.9130 
5/16/2012ISR112012 Call362     6.773 
5/16/2012ISR112012 Call366     6.47 
5/16/2012ISR112012 Call370     5.4178 
5/16/2012ISR112012 Call374     4.5101 
5/16/2012ISR112012 Call378     3.8107 
5/16/2012ISR112012 Call386     2.624 
5/16/2012ISR112012 Call390     2.617 
5/16/2012SOY102012 Call540     8.0144 
5/16/2012DLR052012 Call4.21     0.257169 
5/16/2012DLR052012 Call4.63     0.003169 
5/16/2012DLR062012 Call4.21     0.317110 
5/16/2012DLR062012 Call4.63     0.028110 
5/16/2012DLR072012 Call4.21     0.396335 
5/16/2012DLR072012 Call4.63     0.075335 
5/16/2012DLR082012 Call4.30     0.38298 
5/16/2012DLR082012 Call4.73     0.08798 
5/16/2012DLR092012 Call4.30     0.42577 
5/16/2012DLR092012 Call4.36     0.4011,147 
5/16/2012DLR092012 Call4.73     0.12377 
5/16/2012DLR092012 Call5.00     0.0701,147 
5/16/2012DLR102012 Call4.30     0.52862 
5/16/2012DLR102012 Call4.73     0.17962 
5/16/2012DLR112012 Call4.30     0.538327 
5/16/2012DLR112012 Call4.73     0.219327 
5/16/2012ORO092012 Call1,700.0     39.11,116 
5/16/2012ORO092012 Call1,800.0     18.01,116 
5/16/2012ORO102012 Call1,650.0     78.92,857 
5/16/2012ORO102012 Call1,815.0     37.42,857 
 
 
 
Last settlements
 
FINANCIAL
5/16/2012
ContractSettlementChg. % 
DLR0520124.4650 0.09
DLR0620124.5170 0.16
DLR0720124.5770 0.00
DLR0820124.6330 0.00
DLR0920124.6850 0.09
DLR1020124.7480 0.15
DLR1120124.8000 0.27
DLR1220124.8730 0.00
DLR0120134.9310 0.02
DLR0220135.0100 0.20
DLR0320135.0730 0.26
DLR0420135.1350 0.04
RFX0000004.4469 0.11
 
 
AGRICULTURAL
5/16/2012
ContractSettlementChg. % 
ISR052012341.0 0.29
ISR072012342.6 0.12
SOF072012348.2 0.20
SOY062012522.5 0.64
SOY062012522.5 0.64
 
 
© 2012 Rosario Futures Exchange. All right reserved.
 webmaster@rofex.com.ar Phone: +54 +341 5289900 (al 11) - Fax: +54 +341 4215097