Historic series from 7/27/2015 to 7/28/2015
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
7/27/2015ISR072015 Future      232.8  
7/27/2015ISR092015 Future      226.07 
7/27/2015ISR112015 Future 235.3234.0235.3234.08233.9885 
7/27/2015ISR052016 Future 216.6216.4216.6216.48216.440 
7/27/2015TRI000000 Future      125.011 
7/27/2015TRI012016 Future      137.07 
7/27/2015MAI000000 Future      99.073 
7/27/2015MAI092015 Future      101.520 
7/27/2015SOF000000 Future      220.01,361 
7/27/2015SOJ000000 Future      223.02 
7/27/2015SOF082015 Future      222.0292 
7/27/2015SOF092015 Future 227.7226.0227.7226.036226.0306 
7/27/2015SOF112015 Future 235.5233.6235.5233.620233.21,646 
7/27/2015SOF122015 Future      236.010 
7/27/2015SOF012016 Future      237.07 
7/27/2015SOJ052016 Future 216.6216.6216.6216.64216.638 
7/27/2015SOF052016 Future 218.9216.0219.0216.056216.0247 
7/27/2015SOF007D Future      220.0  
7/27/2015SOY102015 Future 350.3343.5350.6343.51083343.54,773 
7/27/2015SOY042016 Future 348.4347.5348.4348.0600345.62,130 
7/27/2015CRN082015 Future      146.7400 
7/27/2015CRN112015 Future 151.8151.3151.8151.35150.74,330 
7/27/2015DLR072015 Future 9.19209.19209.19309.19201552009.1920387,453 
7/27/2015DLR082015 Future 9.32509.32409.32509.3240260009.3240379,751 
7/27/2015DLR092015 Future 9.44509.44509.45509.455073229.4540245,280 
7/27/2015DLR102015 Future 9.56509.56509.58309.5830281009.5830298,227 
7/27/2015DLR112015 Future 9.73009.73009.73809.7370264999.7370253,408 
7/27/2015DLR122015 Future 9.94709.94309.94709.9450206569.9450343,013 
7/27/2015DLR012016 Future 10.185010.157010.190010.17806088110.1780447,296 
7/27/2015DLR022016 Future 10.470010.465010.470010.46701140010.4670273,079 
7/27/2015DLR032016 Future 10.779010.760010.779010.76003111410.7620866,833 
7/27/2015DLR042016 Future 11.095011.080011.095011.08002500011.0780201,574 
7/27/2015DLR052016 Future 11.360011.350011.360011.3500430011.3500213,632 
7/27/2015DLR062016 Future 11.640011.620011.640011.63002293011.6300126,780 
7/27/2015DLR072016 Future      11.875040 
7/27/2015DLR122016 Future 13.410013.075013.410013.1100690013.15005,305 
7/27/2015ECU072015 Future      10.206050 
7/27/2015ORO112015 Future 1,099.501,099.501,099.501,099.501001,099.501,103 
7/27/2015ORO052016 Future      1,104.0045 
7/27/2015WTI112015 Future 52.4252.4252.4252.425051.883,497 
7/27/2015RO15072015 Future      1,338.50025 
7/27/2015RO15082015 Future      1,361.500809 
7/27/2015AA17082015 Future      1,315.324940 
7/27/2015AA17102015 Future      1,320.39830 
7/27/2015AY24082015 Future      1,277.500694 
7/27/2015AY24102015 Future      1,329.142215 
7/27/2015AY24122015 Future 1,335.0001,335.0001,335.0001,335.0001001,335.000125 
7/27/2015AO16082015 Future      1,019.689  
7/27/2015ISR112015 Put212     1.240 
7/27/2015ISR112015 Put216     1.8171 
7/27/2015ISR112015 Put220     2.7397 
7/27/2015ISR112015 Put224     3.8207 
7/27/2015ISR112015 Put228     5.328 
7/27/2015ISR112015 Put232     7.0336 
7/27/2015ISR112015 Put236     9.1100 
7/27/2015ISR112015 Put240     11.520 
7/27/2015ISR112015 Put244     14.154 
7/27/2015ISR052016 Put202     5.250 
7/27/2015ISR052016 Put210     8.110 
7/27/2015SOY102015 Put309     2.9612 
7/27/2015SOY102015 Put3164.44.44.44.43004.3300 
7/27/2015SOY102015 Put323     6.180 
7/27/2015SOY102015 Put345     15.220 
7/27/2015SOY102015 Put353     19.8200 
7/27/2015SOY102015 Put375     35.7200 
7/27/2015CRN112015 Put142     5.420 
7/27/2015CRN112015 Put146     7.0100 
7/27/2015ISR112015 Call240     5.486 
7/27/2015ISR112015 Call244     4.130 
7/27/2015ISR112015 Call248     3.0100 
7/27/2015ISR112015 Call252     2.2351 
7/27/2015ISR112015 Call256     1.691 
7/27/2015ISR112015 Call2601.11.11.11.1201.1102 
7/27/2015ISR112015 Call264     0.850 
7/27/2015ISR112015 Call268     0.510 
7/27/2015ISR052016 Call230     6.017 
7/27/2015ISR052016 Call246     2.634 
7/27/2015ISR052016 Call250     2.127 
7/27/2015SOY102015 Call353     10.420 
7/27/2015SOY102015 Call367     6.0100 
7/27/2015SOY102015 Call375     4.3100 
7/27/2015SOY102015 Call382     3.2271 
7/27/2015SOY102015 Call389     2.340 
7/27/2015SOY102015 Call397     1.5248 
7/27/2015SOY102015 Call404     1.1396 
7/27/2015SOY102015 Call412     0.7320 
7/27/2015SOY102015 Call426     0.3100 
7/27/2015CRN082015 Call146     5.0  
7/27/2015CRN082015 Call154     2.0  
7/27/2015CRN082015 Call161     0.780 
7/27/2015CRN082015 Call165     0.41,200 
7/27/2015CRN082015 Call169     0.2  
7/27/2015CRN082015 Call177     0.0600 
7/27/2015CRN082015 Call189     0.01,200 
7/27/2015CRN082015 Call197     0.0600 
7/27/2015CRN112015 Call150     9.620 
7/27/2015CRN112015 Call197     0.560 
7/27/2015DLR012016 Call11.60     0.0251 
7/27/2015ORO092015 Call1,160.0     14.24,140 
7/27/2015ORO092015 Call1,280.0     1.24,140 
 
 
 
Last settlements
 
FINANCIAL
7/27/2015
ContractSettlementChg. % 
DLR0720159.1920 0.03
DLR0820159.3240 0.06
DLR0920159.4540 0.00
DLR1020159.5830 0.08
DLR1120159.7370 0.05
DLR1220159.9450 0.15
DLR01201610.1780 0.17
DLR02201610.4670 0.12
DLR03201610.7620 0.26
DLR04201611.0780 0.15
DLR05201611.3500 0.16
DLR06201611.6300 0.17
DLR07201611.8750 0.17
DLR12201613.1500 1.87
 
 
AGRICULTURAL
7/27/2015
ContractSettlementChg. % 
ISR112015233.9 2.87
SOF092015226.0 3.13
SOF112015233.2 3.04
SOY102015343.5 3.62
CRN112015150.7 4.98
 
 

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