Historic series from 7/3/2015 to 7/5/2015
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
7/3/2015ISR072015 Future 223.8223.8223.9223.914223.8152 
7/3/2015ISR112015 Future 242.5242.1242.7242.217242.1832 
7/3/2015ISR052016 Future      224.88 
7/3/2015TRI000000 Future      117.511 
7/3/2015TRI012016 Future      132.07 
7/3/2015MAI000000 Future      102.082 
7/3/2015MAI072015 Future      102.0  
7/3/2015MAI092015 Future      113.020 
7/3/2015SOJ000000 Future      225.51 
7/3/2015SOF000000 Future      223.61,762 
7/3/2015SOF072015 Future 224.5223.5224.5223.629223.6635 
7/3/2015SOJ072015 Future 223.5223.5223.5223.52225.52 
7/3/2015SOF082015 Future 229.0228.5229.0228.529228.5232 
7/3/2015SOF092015 Future 234.5234.1235.0234.110234.1250 
7/3/2015SOF112015 Future 242.5242.2242.5242.214242.21,683 
7/3/2015SOF122015 Future      245.010 
7/3/2015SOF052016 Future 225.5225.5225.5225.55225.5103 
7/3/2015SOF007D Future      223.6  
7/3/2015SOY072015 Future      379.1671 
7/3/2015SOY102015 Future      378.65,815 
7/3/2015CRN082015 Future      168.7930 
7/3/2015CRN112015 Future      172.13,100 
7/3/2015DLR072015 Future 9.20109.20009.20109.200071209.2010515,423 
7/3/2015DLR082015 Future 9.31509.31509.31609.3160180469.3160271,632 
7/3/2015DLR092015 Future 9.42309.42309.42709.427060919.4270238,428 
7/3/2015DLR102015 Future 9.54109.54009.54109.541030009.5410287,111 
7/3/2015DLR112015 Future      9.7040237,749 
7/3/2015DLR122015 Future 9.95009.95009.95009.95005009.9500260,467 
7/3/2015DLR012016 Future 10.190010.190010.190010.19001010.1900284,938 
7/3/2015DLR022016 Future      10.4750220,695 
7/3/2015DLR032016 Future 10.790010.790010.790010.79007610.7900697,755 
7/3/2015DLR042016 Future      11.0960180,832 
7/3/2015DLR052016 Future      11.3880172,685 
7/3/2015DLR062016 Future 11.700011.700011.700011.70003011.70002,760 
7/3/2015DLR072016 Future      11.901040 
7/3/2015DLR122016 Future 13.100013.100013.100013.10005013.10009,710 
7/3/2015ECU072015 Future      10.185050 
7/3/2015ORO112015 Future      1,173.101,033 
7/3/2015ORO052016 Future      1,176.6010 
7/3/2015WTI112015 Future      58.432,303 
7/3/2015RO15082015 Future 1,375.0001,375.0001,389.0001,389.00091,389.000322 
7/3/2015AA17082015 Future      1,332.225965 
7/3/2015AA17102015 Future      1,349.00060 
7/3/2015AY24082015 Future 1,337.6561,337.6561,337.6561,337.65611,337.656426 
7/3/2015AY24102015 Future 1,366.2661,366.2661,366.2661,366.26611,368.93378 
7/3/2015AO16082015 Future      964.108  
7/3/2015ISR112015 Put212     0.640 
7/3/2015ISR112015 Put216     1.0171 
7/3/2015ISR112015 Put220     1.5397 
7/3/2015ISR112015 Put224     2.2207 
7/3/2015ISR112015 Put228     3.228 
7/3/2015ISR112015 Put232     4.4334 
7/3/2015ISR112015 Put236     5.810 
7/3/2015ISR112015 Put2408.28.28.28.2107.610 
7/3/2015ISR052016 Put202     3.050 
7/3/2015SOY102015 Put309     0.5612 
7/3/2015SOY102015 Put345     4.720 
7/3/2015SOY102015 Put353     6.7200 
7/3/2015SOY102015 Put375     15.1200 
7/3/2015CRN112015 Put142     1.320 
7/3/2015ISR112015 Call240     9.786 
7/3/2015ISR112015 Call244     7.824 
7/3/2015ISR112015 Call248     6.1100 
7/3/2015ISR112015 Call252     4.8328 
7/3/2015ISR112015 Call2564.14.14.14.1103.6104 
7/3/2015ISR112015 Call260     2.787 
7/3/2015ISR112015 Call264     2.010 
7/3/2015ISR112015 Call268     1.510 
7/3/2015ISR052016 Call230     9.017 
7/3/2015ISR052016 Call246     4.234 
7/3/2015ISR052016 Call250     3.417 
7/3/2015SOY102015 Call353     32.120 
7/3/2015SOY102015 Call367     23.0100 
7/3/2015SOY102015 Call375     18.7100 
7/3/2015SOY102015 Call382     15.3271 
7/3/2015SOY102015 Call389     12.540 
7/3/2015SOY102015 Call397     9.7248 
7/3/2015SOY102015 Call404     7.7548 
7/3/2015SOY102015 Call412     5.8320 
7/3/2015SOY102015 Call426     3.4100 
7/3/2015CRN082015 Call146     23.42,000 
7/3/2015CRN082015 Call154     16.8  
7/3/2015CRN082015 Call161     11.81,480 
7/3/2015CRN082015 Call165     9.41,200 
7/3/2015CRN082015 Call169     7.4  
7/3/2015CRN082015 Call177     4.2600 
7/3/2015CRN082015 Call189     1.61,200 
7/3/2015CRN082015 Call197     0.8600 
7/3/2015CRN112015 Call150     24.620 
7/3/2015DLR012016 Call11.60     0.0331 
7/3/2015ORO092015 Call1,160.0     51.04,140 
7/3/2015ORO092015 Call1,280.0     11.64,140 
 
 
 
Last settlements
 
FINANCIAL
7/3/2015
ContractSettlementChg. % 
DLR0720159.2010 0.00
DLR0820159.3160 0.00
DLR0920159.4270 0.02
DLR1020159.5410 0.01
DLR1120159.7040 0.00
DLR1220159.9500 0.03
DLR01201610.1900 0.02
DLR02201610.4750 0.00
DLR03201610.7900 0.03
DLR04201611.0960 0.01
DLR05201611.3880 0.02
DLR06201611.7000 0.00
DLR07201611.9010 0.01
DLR12201613.1000 0.69
 
 
AGRICULTURAL
7/3/2015
ContractSettlementChg. % 
ISR112015242.1 0.17
SOF072015223.6 0.40
SOF112015242.2 0.25
SOY102015378.6 0.00
CRN112015172.1 0.00
 
 

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