Historic series from 5/26/2015 to 5/27/2015
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
5/26/2015ISR072015 Future 215.5215.5215.7215.563215.5145 
5/26/2015ISR112015 Future 225.5225.5225.5225.52225.4657 
5/26/2015TRI000000 Future      120.033 
5/26/2015MAI000000 Future      108.599 
5/26/2015MAI062015 Future      108.527 
5/26/2015MAI072015 Future      108.585 
5/26/2015MAI092015 Future      110.820 
5/26/2015SOF000000 Future      211.01,863 
5/26/2015SOJ000000 Future      213.525 
5/26/2015SOJ072015 Future      215.5  
5/26/2015SOF072015 Future 214.7214.7215.5215.5135215.51,708 
5/26/2015SOF092015 Future 221.2220.5221.5220.517220.566 
5/26/2015SOF112015 Future 225.0224.5225.1225.174225.1753 
5/26/2015SOF052016 Future      216.530 
5/26/2015SOF007D Future      207.013 
5/26/2015SOY062015 Future 340.5338.3340.5338.351338.84,883 
5/26/2015SOY072015 Future      335.684 
5/26/2015SOY102015 Future 332.8332.8332.8332.830332.53,480 
5/26/2015CRN062015 Future      139.85,800 
5/26/2015CRN082015 Future      142.6785 
5/26/2015DLR052015 Future 8.99008.98909.00008.9950557578.9950558,512 
5/26/2015DLR062015 Future 9.12009.10509.12909.1210862039.1210417,733 
5/26/2015DLR072015 Future 9.24009.24009.24309.242075459.2430243,993 
5/26/2015DLR082015 Future 9.36309.36009.36409.3610231509.3630148,932 
5/26/2015DLR092015 Future 9.47509.47009.48009.4800260009.4800188,511 
5/26/2015DLR102015 Future 9.59509.58509.60309.6030575009.6030227,845 
5/26/2015DLR112015 Future 9.79509.79009.81509.8100270269.8100142,143 
5/26/2015DLR122015 Future 10.143010.115010.143010.13802200010.1350166,247 
5/26/2015DLR012016 Future 10.430010.421010.455010.45501510010.4550221,606 
5/26/2015DLR022016 Future 10.765010.765010.765010.7650210010.7950172,337 
5/26/2015DLR032016 Future 11.135011.135011.138011.1350355011.1380623,980 
5/26/2015DLR042016 Future      11.431098,050 
5/26/2015DLR052016 Future      11.728015,720 
5/26/2015ORO112015 Future 1,188.401,188.401,192.001,191.802181,191.80476 
5/26/2015WTI112015 Future 61.3561.2761.6661.2716061.271,848 
5/26/2015TVPP052015 Future      7.525215 
5/26/2015RO15052015 Future      1,171.00050 
5/26/2015RO15062015 Future      1,196.0001,298 
5/26/2015RO15082015 Future      1,236.000135 
5/26/2015AA17062015 Future      1,183.8881,374 
5/26/2015AA17082015 Future 1,229.8021,229.8021,229.8021,229.802501,228.2171,615 
5/26/2015AY24062015 Future      1,186.221205 
5/26/2015AY24082015 Future      1,225.211225 
5/26/2015AY24102015 Future      1,270.21125 
5/26/2015AO16082015 Future      986.284  
5/26/2015ISR072015 Put230     15.07 
5/26/2015ISR072015 Put234     18.718 
5/26/2015ISR072015 Put238     22.611 
5/26/2015ISR112015 Put2164.64.64.64.6505.250 
5/26/2015ISR112015 Put220     6.837 
5/26/2015ISR112015 Put224     8.616 
5/26/2015ISR112015 Put232     13.1168 
5/26/2015ISR112015 Put236     15.710 
5/26/2015SOY062015 Put331     4.01,200 
5/26/2015SOY062015 Put338     6.91,460 
5/26/2015SOY062015 Put345     10.9450 
5/26/2015SOY062015 Put35315.515.515.515.530016.6700 
5/26/2015SOY062015 Put360     22.4  
5/26/2015SOY102015 Put309     7.5412 
5/26/2015ISR072015 Call222     1.920 
5/26/2015ISR072015 Call226     1.020 
5/26/2015ISR072015 Call234     0.213 
5/26/2015ISR072015 Call250     0.024 
5/26/2015ISR072015 Call254     0.07 
5/26/2015ISR072015 Call262     0.049 
5/26/2015ISR072015 Call266     0.018 
5/26/2015ISR072015 Call274      11 
5/26/2015ISR112015 Call240     4.167 
5/26/2015ISR112015 Call248     2.460 
5/26/2015ISR112015 Call252     1.8285 
5/26/2015ISR112015 Call256     1.4104 
5/26/2015ISR112015 Call260     1.067 
5/26/2015ISR112015 Call264     0.710 
5/26/2015ISR112015 Call268     0.510 
5/26/2015SOY062015 Call396     0.0100 
5/26/2015SOY062015 Call404     0.0300 
5/26/2015SOY062015 Call412     0.0400 
5/26/2015SOY062015 Call419     0.0  
5/26/2015SOY062015 Call426     0.0200 
5/26/2015SOY062015 Call434     0.030 
5/26/2015SOY062015 Call456      300 
5/26/2015SOY062015 Call500      100 
5/26/2015SOY102015 Call375     4.4100 
5/26/2015SOY102015 Call382     3.4271 
5/26/2015SOY102015 Call389     2.640 
5/26/2015SOY102015 Call397     1.9248 
5/26/2015SOY102015 Call404     1.4348 
5/26/2015SOY102015 Call412     1.0320 
5/26/2015SOY102015 Call426     0.5100 
5/26/2015CRN062015 Call165     0.151 
5/26/2015CRN062015 Call169     0.0180 
5/26/2015CRN062015 Call177     0.0200 
5/26/2015CRN062015 Call181     0.050 
5/26/2015CRN062015 Call185     0.0400 
5/26/2015CRN062015 Call205      400 
5/26/2015CRN082015 Call1545.05.05.05.02004.3200 
5/26/2015CRN082015 Call161     2.71,680 
5/26/2015CRN082015 Call165     2.01,200 
5/26/2015CRN082015 Call169     1.5100 
5/26/2015CRN082015 Call177     0.8600 
5/26/2015CRN082015 Call189     0.31,200 
5/26/2015CRN082015 Call197     0.1600 
5/26/2015DLR012016 Call11.60     0.0761 
5/26/2015ORO092015 Call1,160.0     70.94,140 
5/26/2015ORO092015 Call1,280.0     23.54,140 
 
 
 
Last settlements
 
FINANCIAL
5/26/2015
ContractSettlementChg. % 
DLR0520158.9950 0.00
DLR0620159.1210 0.03
DLR0720159.2430 0.02
DLR0820159.3630 0.02
DLR0920159.4800 0.05
DLR1020159.6030 0.01
DLR1120159.8100 0.01
DLR12201510.1350 0.13
DLR01201610.4550 0.12
DLR02201610.7950 0.14
DLR03201611.1380 0.11
DLR04201611.4310 0.05
DLR05201611.7280 0.05
 
 
AGRICULTURAL
5/26/2015
ContractSettlementChg. % 
ISR112015225.4 0.31
SOF072015215.5 0.47
SOF112015225.1 0.31
SOY062015338.8 0.50
CRN062015139.8 1.34
 
 

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