Historic series from 4/29/2016 to 4/30/2016
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
4/29/2016ISR052016 Future 252.5252.5254.0253.523253.5621 
4/29/2016ISR072016 Future 259.5258.6259.5259.026259.0370 
4/29/2016ISR112016 Future 267.8266.0267.8266.5271266.3708 
4/29/2016TRI000000 Future      149.07 
4/29/2016TRI072016 Future      165.010 
4/29/2016MAI000000 Future      182.058 
4/29/2016MAI072016 Future      161.010 
4/29/2016SOJ000000 Future      254.2  
4/29/2016SOF000000 Future      250.2645 
4/29/2016SOJ052016 Future 254.5254.5254.5254.514254.536 
4/29/2016SOF052016 Future 251.0250.0251.1250.2195250.23,207 
4/29/2016SOF072016 Future 257.0256.5257.8256.744256.7188 
4/29/2016SOF082016 Future      257.060 
4/29/2016SOF092016 Future      262.040 
4/29/2016SOF112016 Future 266.3264.0266.6265.0123265.0436 
4/29/2016SOF052017 Future      251.822 
4/29/2016SOF007D Future      250.2  
4/29/2016SOY062016 Future 376.2375.9377.0377.050377.08,455 
4/29/2016SOY072016 Future      378.317 
4/29/2016SOY102016 Future 369.3367.8369.7367.8369369.35,051 
4/29/2016CRN062016 Future 154.0154.0154.0154.05154.11,735 
4/29/2016CRN082016 Future 155.0154.3155.0154.360154.4505 
4/29/2016DLR042016 Future 14.260014.250014.260014.257018307914.2582  
4/29/2016DLR052016 Future 14.640014.591014.740014.640025587214.64001,760,992 
4/29/2016DLR062016 Future 14.960014.900015.100014.975011504214.97501,854,366 
4/29/2016DLR072016 Future 15.370015.245015.410015.33504458715.3200608,342 
4/29/2016DLR082016 Future 15.660015.605015.685015.6500737015.6500163,055 
4/29/2016DLR092016 Future 16.000015.930016.000015.9650835715.9600110,262 
4/29/2016DLR102016 Future 16.200016.200016.260016.25501527516.2500107,285 
4/29/2016DLR112016 Future 16.530016.530016.580016.5800469816.5800118,394 
4/29/2016DLR122016 Future 16.800016.800016.900016.85001269716.8550114,724 
4/29/2016DLR012017 Future 17.150017.150017.180017.1800419217.180074,305 
4/29/2016DLR022017 Future 17.500017.500017.500017.5000100017.500016,243 
4/29/2016DLR032017 Future      17.8300150 
4/29/2016ORO052016 Future 1,288.101,288.101,294.401,290.001971,290.001,139 
4/29/2016ORO072016 Future 1,290.601,289.501,296.601,296.601251,296.60285 
4/29/2016ORO092016 Future 1,294.401,294.401,294.401,294.40201,298.10175 
4/29/2016WTI052016 Future 45.6545.6545.6545.652045.952,622 
4/29/2016WTI072016 Future 48.0348.0348.0348.03347.54484 
4/29/2016AA17042016 Future      1,458.500  
4/29/2016AA17062016 Future      1,541.410256 
4/29/2016AY24042016 Future 1,621.0001,621.0001,621.0001,621.000971,620.100  
4/29/2016AY24062016 Future      1,651.186612 
4/29/2016AY24082016 Future      1,751.045  
4/29/2016DICA042016 Future 2,170.0002,170.0002,170.0002,170.000302,170.000  
4/29/2016DICA062016 Future 2,240.0002,240.0002,240.0002,240.000252,240.000345 
4/29/2016AO16042016 Future 1,390.0001,390.0001,390.0001,390.0001151,390.000  
4/29/2016AO16062016 Future      1,474.165866 
4/29/2016AO16082016 Future      1,559.94025 
4/29/2016I.MERV062016 Future 14,186.00013,930.00014,186.00013,950.00015313,965.0001,562 
4/29/2016I.MERV092016 Future 14,500.00014,500.00014,500.00014,500.000114,900.000210 
4/29/2016ISR112016 Put214     0.3  
4/29/2016ISR112016 Put216     0.3  
4/29/2016ISR112016 Put232     1.510 
4/29/2016ISR112016 Put240     2.723 
4/29/2016ISR112016 Put244     3.64 
4/29/2016ISR112016 Put2484.84.84.84.814.621 
4/29/2016ISR112016 Put2525.95.95.95.9145.833 
4/29/2016SOY062016 Put323     0.1400 
4/29/2016SOY062016 Put360     4.1875 
4/29/2016CRN062016 Put138     0.525 
4/29/2016ISR112016 Call24028.428.428.428.41328.8134 
4/29/2016ISR112016 Call242     27.2  
4/29/2016ISR112016 Call248     22.713 
4/29/2016ISR112016 Call26014.814.814.814.81315.1134 
4/29/2016ISR112016 Call26811.011.011.011.02011.120 
4/29/2016ISR112016 Call2845.55.55.55.5155.515 
4/29/2016ISR112016 Call288     4.55 
4/29/2016SOY062016 Call353     26.5  
4/29/2016SOY062016 Call360     21.1650 
4/29/2016SOY062016 Call367     16.3775 
4/29/2016SOY062016 Call404     2.53,420 
4/29/2016SOY062016 Call412     2.1945 
4/29/2016SOY102016 Call345     34.2800 
4/29/2016SOY102016 Call353     29.2  
4/29/2016SOY102016 Call36022.322.322.322.310025.2  
4/29/2016SOY102016 Call367     21.670 
4/29/2016SOY102016 Call382     15.2340 
4/29/2016SOY102016 Call389     12.7200 
4/29/2016SOY102016 Call39711.811.811.811.810010.370 
4/29/2016SOY102016 Call404     8.5800 
4/29/2016SOY102016 Call412     6.8460 
4/29/2016SOY102016 Call441     2.8200 
4/29/2016CRN062016 Call157     3.93,400 
4/29/2016CRN082016 Call177     4.4400 
4/29/2016CRN082016 Call181     3.6200 
4/29/2016CRN112016 Call161     10.7400 
4/29/2016CRN112016 Call169     7.9400 
4/29/2016CRN112016 Call181     4.8400 
4/29/2016CRN112016 Call185     4.1900 
4/29/2016CRN112016 Call189     3.4400 
4/29/2016DLR042016 Call10.75     3.508  
4/29/2016DLR042016 Call11.00     3.258  
4/29/2016DLR042016 Call13.00     1.258  
4/29/2016DLR042016 Call13.50     0.758  
4/29/2016DLR052016 Call11.00     3.6402,405 
4/29/2016DLR052016 Call11.10     3.5401,586 
4/29/2016DLR052016 Call11.25     3.3907,361 
4/29/2016DLR052016 Call13.00     1.6822,405 
4/29/2016DLR052016 Call13.10     1.5981,586 
4/29/2016DLR052016 Call13.25     1.4746,685 
4/29/2016DLR052016 Call13.75     1.096676 
4/29/2016DLR062016 Call11.00     3.9752,692 
4/29/2016DLR062016 Call11.20     3.7754,742 
4/29/2016DLR062016 Call12.00     2.9755,551 
4/29/2016DLR062016 Call13.00     1.9962,692 
4/29/2016DLR062016 Call13.30     1.7564,742 
4/29/2016DLR062016 Call14.50     0.9545,551 
 
 
 
Last settlements
 
FINANCIAL
4/29/2016
ContractSettlementChg. % 
DLR04201614.2582 0.36
DLR05201614.6400 0.31
DLR06201614.9750 0.23
DLR07201615.3200 0.13
DLR08201615.6500 0.26
DLR09201615.9600 0.38
DLR10201616.2500 0.31
DLR11201616.5800 0.49
DLR12201616.8550 0.03
DLR01201717.1800 0.35
DLR02201717.5000 0.46
DLR03201717.8300 0.45
 
 
AGRICULTURAL
4/29/2016
ContractSettlementChg. % 
ISR052016253.5 0.20
ISR112016266.3 0.30
SOF052016250.2 0.32
SOY062016377.0 0.08
SOY102016369.3 0.19
 
 

© 2016 Rosario Futures Exchange. All right reserved.
webmaster@rofex.com.ar Phone: +54 +341 530 2900 - Fax: +54 +341 5302906