Historic series from 6/27/2016 to 6/28/2016
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
6/27/2016ISR072016 Future 288.0288.0290.0289.035289.0259 
6/27/2016ISR112016 Future 299.4299.4302.4301.0119300.71,081 
6/27/2016ISR052017 Future      272.020 
6/27/2016TRI000000 Future      177.06 
6/27/2016TRI072016 Future      177.010 
6/27/2016MAI000000 Future      174.5  
6/27/2016MAI072016 Future      174.515 
6/27/2016MAI042017 Future      164.07 
6/27/2016SOF000000 Future      288.01,065 
6/27/2016SOJ000000 Future      291.010 
6/27/2016SOF072016 Future 287.4287.4288.5288.0184288.0950 
6/27/2016SOJ072016 Future      291.04 
6/27/2016SOF082016 Future      292.572 
6/27/2016SOF092016 Future      297.565 
6/27/2016SOF112016 Future 299.0299.0300.2300.220299.6834 
6/27/2016SOF052017 Future      272.5112 
6/27/2016SOF007D Future      288.0  
6/27/2016SOY072016 Future 416.0415.0416.0415.2153415.2954 
6/27/2016SOY102016 Future 403.5403.5406.5405.2306405.211,283 
6/27/2016SOY022017 Future      391.6150 
6/27/2016SOY042017 Future      387.34,282 
6/27/2016CRN082016 Future 153.8153.3154.1153.3100153.42,250 
6/27/2016CRN112016 Future      155.4843 
6/27/2016CRN042017 Future      159.7200 
6/27/2016DLR062016 Future 14.875014.875015.270015.220012093815.23001,840,511 
6/27/2016DLR072016 Future 15.315015.250015.699015.65009193615.6500585,961 
6/27/2016DLR082016 Future 15.605015.600016.100015.99004830315.9900418,629 
6/27/2016DLR092016 Future 15.970015.800016.380016.30003338616.3000249,701 
6/27/2016DLR102016 Future 16.200016.200016.670016.55003586616.5500197,317 
6/27/2016DLR112016 Future 16.500016.500016.880016.8750778916.8750162,492 
6/27/2016DLR122016 Future 16.680016.680017.140016.98001260016.9800219,348 
6/27/2016DLR012017 Future 17.150017.150017.425017.4250168517.425080,431 
6/27/2016DLR022017 Future 17.300017.260017.600017.6000104017.600034,652 
6/27/2016DLR032017 Future 17.750017.750017.850017.850020017.85003,450 
6/27/2016DLR042017 Future      18.07007,884 
6/27/2016DLR052017 Future      18.29005,372 
6/27/2016ORO072016 Future 1,324.701,324.701,331.701,331.70811,331.70250 
6/27/2016ORO092016 Future 1,330.201,329.801,335.001,335.001351,335.00818 
6/27/2016ORO112016 Future      1,336.40129 
6/27/2016WTI072016 Future 46.6046.0046.7046.5568146.692,055 
6/27/2016WTI092016 Future 47.9647.5547.9647.6556048.241,190 
6/27/2016WTI112016 Future 49.0048.7849.0048.8544049.39790 
6/27/2016AA17062016 Future 1,560.0001,560.0001,560.0001,560.00051,584.030240 
6/27/2016AA17082016 Future 1,663.5001,663.5001,663.5531,663.553501,665.870184 
6/27/2016AA17102016 Future      1,699.573200 
6/27/2016AY24062016 Future      1,744.662206 
6/27/2016AY24082016 Future      1,831.111165 
6/27/2016AY24102016 Future      1,922.32250 
6/27/2016DICA062016 Future      2,373.850552 
6/27/2016DICA082016 Future 2,446.2222,446.2222,446.2222,446.22242,516.63254 
6/27/2016AO16062016 Future      1,500.540400 
6/27/2016AO16082016 Future      1,590.00055 
6/27/2016I.MERV062016 Future 13,760.00013,593.00013,768.00013,768.00017913,774.0002,257 
6/27/2016I.MERV092016 Future 14,900.00014,875.00014,900.00014,895.0003014,895.0001,031 
6/27/2016ISR112016 Put214     0.0  
6/27/2016ISR112016 Put216     0.0  
6/27/2016ISR112016 Put232     0.010 
6/27/2016ISR112016 Put240     0.133 
6/27/2016ISR112016 Put244     0.24 
6/27/2016ISR112016 Put248     0.321 
6/27/2016ISR112016 Put252     0.433 
6/27/2016ISR112016 Put256     0.620 
6/27/2016ISR112016 Put264     1.220 
6/27/2016ISR112016 Put268     1.720 
6/27/2016ISR112016 Put272     2.330 
6/27/2016ISR112016 Put276     3.014 
6/27/2016ISR112016 Put280     3.960 
6/27/2016ISR112016 Put284     5.040 
6/27/2016ISR112016 Put288     6.360 
6/27/2016ISR112016 Put292     7.880 
6/27/2016ISR112016 Put300     11.4135 
6/27/2016ISR112016 Put304     13.520 
6/27/2016ISR112016 Put308     15.972 
6/27/2016SOY102016 Put345     2.7200 
6/27/2016SOY102016 Put353     3.9306 
6/27/2016SOY102016 Put382     11.2200 
6/27/2016SOY102016 Put404     20.71,900 
6/27/2016CRN082016 Put134     0.820 
6/27/2016CRN082016 Put142     2.212 
6/27/2016DLR062016 Put13.90      300 
6/27/2016DLR072016 Put15.500.4500.4500.4500.45025000.3782,500 
6/27/2016ISR112016 Call240     60.7  
6/27/2016ISR112016 Call242     58.7  
6/27/2016ISR112016 Call248     52.710 
6/27/2016ISR112016 Call260     41.398 
6/27/2016ISR112016 Call268     34.220 
6/27/2016ISR112016 Call272     30.8  
6/27/2016ISR112016 Call280     24.54 
6/27/2016ISR112016 Call284     21.64 
6/27/2016ISR112016 Call288     18.9  
6/27/2016ISR112016 Call292     16.420 
6/27/2016ISR112016 Call296     14.240 
6/27/2016ISR112016 Call300     12.160 
6/27/2016ISR112016 Call304     10.320 
6/27/2016ISR112016 Call308     8.621 
6/27/2016ISR112016 Call312     7.240 
6/27/2016ISR112016 Call316     6.01 
6/27/2016ISR112016 Call320     4.920 
6/27/2016ISR112016 Call324     4.03 
6/27/2016ISR112016 Call328     3.215 
6/27/2016ISR112016 Call332     2.62 
6/27/2016ISR112016 Call336     2.040 
6/27/2016ISR112016 Call340     1.620 
6/27/2016ISR112016 Call344     1.328 
6/27/2016ISR112016 Call348     1.022 
6/27/2016ISR112016 Call352     0.740 
6/27/2016SOY102016 Call345     62.5800 
6/27/2016SOY102016 Call353     55.7  
6/27/2016SOY102016 Call360     50.0  
6/27/2016SOY102016 Call367     44.7  
6/27/2016SOY102016 Call382     34.2  
6/27/2016SOY102016 Call389     29.93,220 
6/27/2016SOY102016 Call397     25.43,900 
6/27/2016SOY102016 Call404     21.9800 
6/27/2016SOY102016 Call412     18.3460 
6/27/2016SOY102016 Call419     15.554 
6/27/2016SOY102016 Call441     8.85,840 
6/27/2016SOY102016 Call448     7.3340 
6/27/2016SOY102016 Call456     5.88,054 
6/27/2016SOY102016 Call470     1.91,018 
6/27/2016SOY102016 Call4787.77.77.77.711003.02,850 
6/27/2016SOY102016 Call485     2.4400 
6/27/2016SOY102016 Call500     1.47,300 
6/27/2016SOY102016 Call507     1.1200 
6/27/2016SOY102016 Call514     0.9400 
6/27/2016CRN082016 Call177     0.8400 
6/27/2016CRN082016 Call181     0.5700 
6/27/2016CRN112016 Call161     9.3400 
6/27/2016CRN112016 Call169     6.6500 
6/27/2016CRN112016 Call173     5.560 
6/27/2016CRN112016 Call181     3.8400 
6/27/2016CRN112016 Call185     3.11,400 
6/27/2016CRN112016 Call189     2.6400 
6/27/2016CRN112016 Call193     2.1200 
6/27/2016CRN112016 Call197     1.760 
6/27/2016CRN112016 Call217      100 
6/27/2016DLR062016 Call11.00     4.2302,692 
6/27/2016DLR062016 Call11.20     4.0304,742 
6/27/2016DLR062016 Call12.00     3.2305,551 
6/27/2016DLR062016 Call13.00     2.2302,692 
6/27/2016DLR062016 Call13.30     1.9304,742 
6/27/2016DLR062016 Call14.50     0.7305,551 
6/27/2016DLR062016 Call14.70     0.5352,900 
6/27/2016ORO032017 Call1,300.0     128.17,256 
6/27/2016ORO032017 Call1,430.0     74.37,256 
 
 
 
Last settlements
 
FINANCIAL
6/27/2016
ContractSettlementChg. % 
DLR06201615.2300 2.39
DLR07201615.6500 2.42
DLR08201615.9900 2.43
DLR09201616.3000 2.52
DLR10201616.5500 2.29
DLR11201616.8750 2.58
DLR12201616.9800 1.74
DLR01201717.4250 2.80
DLR02201717.6000 2.65
DLR03201717.8500 2.38
DLR04201718.0700 2.35
DLR05201718.2900 2.32
 
 
AGRICULTURAL
6/27/2016
ContractSettlementChg. % 
ISR112016300.7 1.73
SOF072016288.0 1.59
SOF112016299.6 1.46
SOY102016405.2 2.58
SOY042017387.3 1.44
 
 

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