Historic series from 4/22/2014 to 4/23/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
4/22/2014ISR052014 Future 308.0305.8308.0308.052308.01,209 
4/22/2014ISR072014 Future 313.0313.0314.4314.49314.2106 
4/22/2014ISR112014 Future 312.5312.5314.0314.010314.0219 
4/22/2014TRI000000 Future      240.0180 
4/22/2014TRI042014 Future      240.0  
4/22/2014TRI052014 Future 242.0242.0242.0242.01242.047 
4/22/2014MAI000000 Future      182.0103 
4/22/2014MAI042014 Future 180.0180.0182.0182.042182.0154 
4/22/2014MAI052014 Future      170.020 
4/22/2014MAI062014 Future      163.0132 
4/22/2014MAI072014 Future      163.5141 
4/22/2014MAI082014 Future      165.010 
4/22/2014SOJ000000 Future      307.01 
4/22/2014SOF000000 Future      305.52,061 
4/22/2014SOF042014 Future 305.5305.5305.5305.510305.524 
4/22/2014SOJ052014 Future 305.0305.0306.5306.5113306.5641 
4/22/2014SOF052014 Future 307.4305.0307.4307.0401306.94,317 
4/22/2014SOF062014 Future      313.7100 
4/22/2014SOF072014 Future 316.1314.3316.1315.720315.7999 
4/22/2014SOF092014 Future 316.1314.7316.1315.228315.237 
4/22/2014SOF112014 Future 316.1315.0316.1315.717315.71,424 
4/22/2014SOF052015 Future      291.033 
4/22/2014SOY042014 Future 545.6543.6545.6543.968543.9766 
4/22/2014SOY062014 Future 547.5541.8547.5542.586542.22,283 
4/22/2014SOY082014 Future 473.5473.5473.5473.550470.6330 
4/22/2014SOY102014 Future 448.2447.8448.2447.828447.81,973 
4/22/2014CRN042014 Future      195.41,230 
4/22/2014CRN062014 Future      198.43,820 
4/22/2014CRN082014 Future      197.6251 
4/22/2014CRN112014 Future      196.3559 
4/22/2014DLR042014 Future 8.02508.02208.02808.02201179038.0220943,758 
4/22/2014DLR052014 Future 8.16608.16308.17808.1680671268.1680627,724 
4/22/2014DLR062014 Future 8.33808.33808.34808.3450141058.3380481,626 
4/22/2014DLR072014 Future 8.51508.51008.52008.5130166708.5130579,450 
4/22/2014DLR082014 Future 8.72008.72008.72508.720023748.7200218,038 
4/22/2014DLR092014 Future 8.96508.95008.96508.9500270328.9490190,743 
4/22/2014DLR102014 Future 9.17009.16209.17509.1620760159.1650219,496 
4/22/2014DLR112014 Future 9.42009.41009.42009.410050009.410060,188 
4/22/2014DLR122014 Future 9.65509.64009.65509.6500159359.6500103,417 
4/22/2014DLR012015 Future 9.92009.87009.92009.918031009.91805,100 
4/22/2014DLR022015 Future      10.1860  
4/22/2014DLR032015 Future      10.45605,100 
4/22/2014DLR042015 Future 10.650010.650010.650010.650050010.6500755 
4/22/2014DLR052015 Future      10.9200255 
4/22/2014DLR062015 Future      11.20006,017 
4/22/2014ORO062014 Future 1,284.601,281.401,284.601,281.40601,284.30816 
4/22/2014WTI052014 Future 101.70101.70101.70101.7010101.701,539 
4/22/2014TVPP052014 Future 5.1205.1205.1205.1202005.1202,830 
4/22/2014TVPP122014 Future 5.7205.7205.7435.7432505.7312,680 
4/22/2014RO15042014 Future      943.75012 
4/22/2014RO15052014 Future 967.533967.018967.533967.01810967.01810 
4/22/2014AA17042014 Future      885.1935 
4/22/2014AA17052014 Future      906.09220 
4/22/2014ISR052014 Put246      4 
4/22/2014ISR052014 Put250      7 
4/22/2014ISR052014 Put254      6 
4/22/2014ISR052014 Put258      50 
4/22/2014ISR052014 Put262      1 
4/22/2014ISR052014 Put266      3 
4/22/2014ISR052014 Put270      20 
4/22/2014ISR052014 Put274      112 
4/22/2014ISR052014 Put278      50 
4/22/2014ISR052014 Put282      130 
4/22/2014ISR052014 Put286      94 
4/22/2014ISR052014 Put290      40 
4/22/2014ISR052014 Put294      60 
4/22/2014ISR052014 Put298     0.072 
4/22/2014ISR052014 Put302     0.028 
4/22/2014ISR052014 Put306     0.54 
4/22/2014ISR052014 Put310     2.549 
4/22/2014ISR052014 Put314     6.0  
4/22/2014ISR072014 Put290     3.0100 
4/22/2014ISR072014 Put294     3.97 
4/22/2014ISR072014 Put310     9.53 
4/22/2014SOY042014 Put419      60 
4/22/2014SOY042014 Put441      60 
4/22/2014SOY042014 Put470      240 
4/22/2014SOY042014 Put478        
4/22/2014SOY062014 Put522     10.650 
4/22/2014CRN042014 Put165      1,634 
4/22/2014CRN042014 Put173      200 
4/22/2014CRN042014 Put185     0.03 
4/22/2014CRN062014 Put169     0.4200 
4/22/2014CRN062014 Put185     2.61 
4/22/2014ISR052014 Call286     22.020 
4/22/2014ISR052014 Call290     18.05 
4/22/2014ISR052014 Call294     14.05 
4/22/2014ISR052014 Call298     10.025 
4/22/2014ISR052014 Call302     6.096 
4/22/2014ISR052014 Call306     2.555 
4/22/2014ISR052014 Call310     0.5236 
4/22/2014ISR052014 Call3140.10.10.10.1100.067 
4/22/2014ISR052014 Call318     0.0248 
4/22/2014ISR052014 Call322      71 
4/22/2014ISR052014 Call326      24 
4/22/2014ISR052014 Call330      25 
4/22/2014ISR052014 Call334        
4/22/2014ISR072014 Call310     13.79 
4/22/2014ISR072014 Call318     9.820 
4/22/2014ISR072014 Call322     8.25 
4/22/2014ISR072014 Call326     6.85 
4/22/2014ISR072014 Call330     5.638 
4/22/2014ISR072014 Call346     2.47 
4/22/2014ISR112014 Call318     13.627 
4/22/2014ISR112014 Call346     5.027 
4/22/2014MAI072014 Call170     2.910 
4/22/2014SOY042014 Call500     43.960 
4/22/2014SOY042014 Call507     36.9100 
4/22/2014SOY042014 Call514     29.950 
4/22/2014SOY042014 Call536     9.7160 
4/22/2014SOY042014 Call544     4.715 
4/22/2014SOY042014 Call551     2.0532 
4/22/2014SOY042014 Call556     1.0  
4/22/2014SOY042014 Call558     0.7300 
4/22/2014SOY042014 Call565      12 
4/22/2014SOY062014 Call500     46.7120 
4/22/2014SOY062014 Call520     32.0720 
4/22/2014SOY062014 Call544     18.512 
4/22/2014SOY062014 Call566     10.1400 
4/22/2014SOY062014 Call5738.07.58.77.51508.2200 
4/22/2014SOY062014 Call581     6.42,000 
4/22/2014SOY102014 Call47815.515.515.515.56014.2182 
4/22/2014SOY102014 Call492     10.5200 
4/22/2014SOY102014 Call5009.39.39.39.3608.8180 
4/22/2014SOY102014 Call514     6.32 
4/22/2014SOY102014 Call529     4.4200 
4/22/2014CRN042014 Call181     14.4680 
4/22/2014CRN042014 Call189     6.6192 
4/22/2014CRN042014 Call197     1.31,089 
4/22/2014CRN042014 Call205     0.120 
4/22/2014CRN042014 Call213     0.0120 
4/22/2014CRN042014 Call220      180 
4/22/2014CRN062014 Call197     8.4100 
4/22/2014DLR042014 Call5.88     2.142352 
4/22/2014DLR042014 Call5.94     2.08272 
4/22/2014DLR042014 Call6.47     1.552352 
4/22/2014DLR042014 Call6.71     1.31272 
4/22/2014DLR052014 Call6.02     2.14820 
4/22/2014DLR052014 Call6.12     2.048376 
4/22/2014DLR052014 Call6.80     1.36820 
4/22/2014DLR052014 Call6.92     1.248376 
4/22/2014DLR062014 Call6.21     2.12878 
4/22/2014DLR062014 Call6.46     1.878224 
4/22/2014DLR062014 Call6.75     1.58880 
4/22/2014DLR062014 Call7.02     1.31878 
4/22/2014DLR062014 Call7.30     1.054224 
4/22/2014DLR062014 Call7.63     0.79980 
4/22/2014DLR072014 Call7.25     1.275259 
4/22/2014DLR072014 Call8.20     0.646259 
4/22/2014DLR082014 Call8.00     0.93686 
4/22/2014DLR082014 Call8.26     0.78737 
4/22/2014DLR082014 Call8.70     0.573185 
4/22/2014DLR082014 Call9.04     0.43986 
4/22/2014DLR082014 Call9.33     0.34537 
4/22/2014DLR082014 Call9.83     0.222185 
4/22/2014DLR092014 Call8.09     1.10438 
4/22/2014DLR092014 Call8.35     0.959204 
4/22/2014DLR092014 Call9.15     0.59538 
4/22/2014DLR092014 Call9.44     0.494204 
4/22/2014DLR102014 Call8.37     1.11792 
4/22/2014DLR102014 Call9.46     0.63092 
 
 
 
Last settlements
 
FINANCIAL
4/22/2014
ContractSettlementChg. % 
DLR0420148.0220 0.04
DLR0520148.1680 0.00
DLR0620148.3380 0.04
DLR0720148.5130 0.02
DLR0820148.7200 0.06
DLR0920148.9490 0.01
DLR1020149.1650 0.11
DLR1120149.4100 0.00
DLR1220149.6500 0.10
DLR0120159.9180 0.13
DLR02201510.1860 0.11
DLR03201510.4560 0.11
DLR04201510.6500 1.30
DLR05201510.9200 0.91
DLR06201511.2000 0.00
 
 
AGRICULTURAL
4/22/2014
ContractSettlementChg. % 
ISR052014308.0 0.07
SOF052014306.9 0.03
SOJ052014306.5 0.16
SOF072014315.7 0.06
SOF112014315.7 0.10
 
 

© 2014 Rosario Futures Exchange. All right reserved.
webmaster@rofex.com.ar Phone: +54 +341 530 2900 - Fax: +54 +341 5302906