Historic series from 12/19/2014 to 12/20/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
12/19/2014ISR012015 Future 285.2285.2285.2285.21285.2126 
12/19/2014ISR052015 Future 247.9247.9248.5248.512248.51,156 
12/19/2014ISR072015 Future      252.213 
12/19/2014TRI000000 Future      115.0553 
12/19/2014TRI012015 Future 121.0120.0122.0120.020120.095 
12/19/2014TRI032015 Future 130.0130.0130.0130.010130.024 
12/19/2014MAI000000 Future      125.040 
12/19/2014MAI012015 Future      126.515 
12/19/2014MAI042015 Future      139.529 
12/19/2014SOJ000000 Future      287.0  
12/19/2014SOF000000 Future      286.01,013 
12/19/2014SOF012015 Future 285.7285.7287.0286.019286.0688 
12/19/2014SOF022015 Future      282.042 
12/19/2014SOF032015 Future      261.0107 
12/19/2014SOF042015 Future 249.0249.0249.5249.528249.598 
12/19/2014SOF052015 Future 249.1249.0249.5249.1216249.11,790 
12/19/2014SOJ052015 Future      249.283 
12/19/2014SOJ072015 Future      252.6  
12/19/2014SOF072015 Future 252.6252.6252.6252.64252.626 
12/19/2014SOY122014 Future 378.5377.5379.2379.1120379.1550 
12/19/2014SOY022015 Future 381.4380.4382.3382.3121382.3180 
12/19/2014SOY042015 Future 385.2383.0385.2384.6122384.61,521 
12/19/2014SOY062015 Future 386.8386.1386.8386.1200386.62,264 
12/19/2014SOY072015 Future      386.1438 
12/19/2014CRN022015 Future      161.639 
12/19/2014CRN042015 Future      165.0183 
12/19/2014CRN062015 Future      167.7190 
12/19/2014DLR122014 Future 8.59308.59008.60308.5970894858.5970718,079 
12/19/2014DLR012015 Future 8.80208.78308.80208.7900782188.7900807,439 
12/19/2014DLR022015 Future 8.86008.86008.99208.9890352288.9850647,415 
12/19/2014DLR032015 Future 9.21309.19809.21309.2000426299.2000737,048 
12/19/2014DLR042015 Future 9.41809.41609.44009.4170399009.4200299,570 
12/19/2014DLR052015 Future 9.63009.57009.64209.6370170129.6300190,426 
12/19/2014DLR062015 Future 9.90009.87509.90009.8850390009.885056,237 
12/19/2014DLR072015 Future 10.110010.110010.175010.15502200010.155018,729 
12/19/2014DLR082015 Future      10.39004,100 
12/19/2014DLR092015 Future      10.62005,372 
12/19/2014DLR102015 Future 11.100010.980011.100010.98006310.90003,477 
12/19/2014DLR112015 Future      11.11502,700 
12/19/2014DLR122015 Future 11.575011.400011.590011.4000429511.385011,500 
12/19/2014ORO052015 Future      1,196.90241 
12/19/2014ORO112015 Future 1,201.401,199.401,201.401,199.40601,199.40100 
12/19/2014WTI052015 Future 60.9960.9963.8563.8590063.858,880 
12/19/2014WTI112015 Future 64.4564.4564.5464.547565.51775 
12/19/2014TVPP122014 Future 5.7005.7005.7005.70055.7003,395 
12/19/2014TVPP052015 Future      6.700300 
12/19/2014RO15022015 Future 1,194.9991,182.8381,194.9991,182.8381101,182.8383,010 
12/19/2014RO15042015 Future      1,191.272100 
12/19/2014RO15062015 Future      1,242.771400 
12/19/2014AA17022015 Future 1,150.0001,140.0001,150.0001,140.0001251,140.0002,680 
12/19/2014AA17042015 Future      1,136.014700 
12/19/2014AA17062015 Future      1,177.597100 
12/19/2014AY24022015 Future 1,163.3531,161.1331,163.3531,161.1331101,161.133560 
12/19/2014AY24042015 Future      1,201.8331,457 
12/19/2014ISR052015 Put226     1.918 
12/19/2014ISR052015 Put230     2.637 
12/19/2014ISR052015 Put234     3.667 
12/19/2014ISR052015 Put238     4.923 
12/19/2014ISR052015 Put246     8.117 
12/19/2014ISR052015 Put250     10.117 
12/19/2014ISR052015 Put254     12.410 
12/19/2014ISR052015 Put258     15.030 
12/19/2014ISR052015 Put262     17.820 
12/19/2014ISR052015 Put266     20.820 
12/19/2014SOY042015 Put303     0.6160 
12/19/2014SOY042015 Put317     1.4540 
12/19/2014SOY042015 Put324     2.160 
12/19/2014SOY042015 Put331     2.9430 
12/19/2014SOY062015 Put338     5.8100 
12/19/2014SOY062015 Put360     11.9100 
12/19/2014CRN042015 Put146     2.2200 
12/19/2014ISR052015 Call254     7.04 
12/19/2014ISR052015 Call258     5.650 
12/19/2014ISR052015 Call266     3.440 
12/19/2014ISR052015 Call270     2.6160 
12/19/2014ISR052015 Call274     1.9  
12/19/2014ISR052015 Call286     0.87 
12/19/2014ISR052015 Call294     0.43 
12/19/2014ISR052015 Call298     0.316 
12/19/2014ISR052015 Call302     0.234 
12/19/2014ISR052015 Call310     0.134 
12/19/2014ISR072015 Call262     9.633 
12/19/2014ISR072015 Call266     8.318 
12/19/2014ISR072015 Call274     6.011 
12/19/2014SOY042015 Call384     20.3100 
12/19/2014SOY042015 Call391     17.240 
12/19/2014SOY042015 Call412     9.9200 
12/19/2014SOY042015 Call448     3.3  
12/19/2014SOY062015 Call396     19.420 
12/19/2014SOY062015 Call434     8.130 
12/19/2014SOY062015 Call456     4.6300 
12/19/2014SOY062015 Call500     1.3100 
12/19/2014CRN042015 Call153     15.9100 
12/19/2014CRN042015 Call157     13.3280 
12/19/2014CRN042015 Call169     7.2100 
12/19/2014CRN042015 Call177     4.5180 
12/19/2014CRN042015 Call185     2.7100 
12/19/2014CRN062015 Call165     13.420 
12/19/2014CRN062015 Call185     5.9400 
12/19/2014CRN062015 Call205     2.3400 
12/19/2014DLR122014 Call8.47     0.197171 
12/19/2014DLR122014 Call9.57     0.000171 
 
 
 
Last settlements
 
FINANCIAL
12/19/2014
ContractSettlementChg. % 
DLR1220148.5970 0.01
DLR0120158.7900 0.14
DLR0220158.9850 0.06
DLR0320159.2000 0.14
DLR0420159.4200 0.11
DLR0520159.6300 0.10
DLR0620159.8850 0.15
DLR07201510.1550 0.33
DLR08201510.3900 0.00
DLR09201510.6200 0.00
DLR10201510.9000 0.90
DLR11201511.1150 0.88
DLR11201511.1150 0.88
DLR11201511.1150 0.88
DLR12201511.3850 1.00
 
 
AGRICULTURAL
12/19/2014
ContractSettlementChg. % 
ISR052015248.5 0.20
SOF012015286.0 0.52
SOF052015249.1 0.40
SOY042015384.6 0.83
SOY062015386.6 0.41
 
 

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