Historic series from 8/21/2014 to 8/22/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
8/21/2014ISR092014 Future      287.45 
8/21/2014ISR112014 Future      287.31,831 
8/21/2014ISR052015 Future 258.0257.6258.0257.610257.6144 
8/21/2014TRI000000 Future      174.023 
8/21/2014TRI122014 Future      178.5147 
8/21/2014MAI000000 Future      122.064 
8/21/2014MAI082014 Future      122.0  
8/21/2014MAI092014 Future      122.519 
8/21/2014MAI122014 Future      128.550 
8/21/2014MAI042015 Future      134.54 
8/21/2014SOJ000000 Future      290.03 
8/21/2014SOF000000 Future      288.5549 
8/21/2014SOF082014 Future      288.512 
8/21/2014SOF092014 Future 288.0288.0288.9288.423288.4952 
8/21/2014SOF112014 Future 289.9289.9290.7290.5166290.52,619 
8/21/2014SOJ112014 Future 289.9289.9289.9289.98290.517 
8/21/2014SOF012015 Future 290.7290.7290.7290.78291.010 
8/21/2014SOF052015 Future 257.1257.1258.1257.819257.8463 
8/21/2014SOY082014 Future 415.0414.8416.0415.1270416.2230 
8/21/2014SOY102014 Future 384.0383.0384.0383.1320383.14,621 
8/21/2014SOY122014 Future      384.4230 
8/21/2014SOY042015 Future      389.2702 
8/21/2014CRN082014 Future      142.6626 
8/21/2014CRN112014 Future      145.32,095 
8/21/2014CRN022015 Future      150.7310 
8/21/2014CRN042015 Future      153.8130 
8/21/2014DLR082014 Future 8.40008.40008.46508.43201166798.4320467,738 
8/21/2014DLR092014 Future 8.67508.57008.71008.6320855688.6320445,441 
8/21/2014DLR102014 Future 8.90008.80008.90008.8400638108.8400407,158 
8/21/2014DLR112014 Future 9.06009.00009.06009.0400381769.0350382,627 
8/21/2014DLR122014 Future 9.27009.25009.40009.2550268259.2550642,579 
8/21/2014DLR012015 Future 9.55009.40009.55009.4590774309.4590619,780 
8/21/2014DLR022015 Future 9.90009.65809.90009.6800742569.6750365,445 
8/21/2014DLR032015 Future 9.99009.885010.00509.91001020169.9100242,965 
8/21/2014DLR042015 Future 10.220010.220010.220010.220010010.2200116,632 
8/21/2014DLR052015 Future 10.510010.500010.520010.5100200010.510036,702 
8/21/2014DLR062015 Future 10.850010.850010.850010.850010010.75108,532 
8/21/2014DLR072015 Future      11.0960945 
8/21/2014DLR082015 Future      11.3260650 
8/21/2014DLR092015 Future 11.880011.880011.880011.880085011.6610760 
8/21/2014ECU082014 Future      11.169050 
8/21/2014ECU092014 Future      11.395050 
8/21/2014ORO112014 Future 1,275.401,275.401,276.701,276.70701,276.70216 
8/21/2014ORO052015 Future 1,281.001,279.001,281.001,279.00471,279.00166 
8/21/2014WTI112014 Future 93.2693.2693.2693.265093.26998 
8/21/2014TVPP122014 Future 8.5448.5448.5448.544258.6243,661 
8/21/2014TVPP052015 Future 9.2329.2329.2329.232259.317100 
8/21/2014RO15082014 Future 1,162.0001,159.7941,162.0001,160.003961,160.003410 
8/21/2014RO15102014 Future 1,190.0001,188.4551,190.5111,188.455111,181.000283 
8/21/2014RO15112014 Future 1,213.0301,195.7611,213.0301,195.761101,195.761206 
8/21/2014AA17082014 Future      1,065.589155 
8/21/2014AA17102014 Future 1,091.8281,088.0451,091.8281,088.045181,083.000184 
8/21/2014AA17112014 Future      1,098.85738 
8/21/2014ISR112014 Put270     1.620 
8/21/2014ISR112014 Put274     2.42 
8/21/2014ISR112014 Put278     3.512 
8/21/2014ISR112014 Put282     4.919 
8/21/2014ISR112014 Put290     8.81 
8/21/2014ISR112014 Put298     14.0150 
8/21/2014ISR112014 Put302     17.027 
8/21/2014ISR112014 Put310     23.74 
8/21/2014ISR112014 Put314     27.312 
8/21/2014ISR112014 Put326     38.736 
8/21/2014ISR012015 Put286     9.417 
8/21/2014ISR052015 Put254     10.010 
8/21/2014ISR052015 Put258     12.030 
8/21/2014ISR052015 Put262     14.220 
8/21/2014ISR052015 Put266     16.620 
8/21/2014SOY102014 Put360     4.3204 
8/21/2014SOY102014 Put367     6.3360 
8/21/2014SOY102014 Put375     9.260 
8/21/2014SOY102014 Put382     12.460 
8/21/2014SOY102014 Put389     16.31,050 
8/21/2014SOY102014 Put397     21.360 
8/21/2014SOY102014 Put404     26.3178 
8/21/2014CRN112014 Put165     20.96 
8/21/2014CRN112014 Put169     24.4200 
8/21/2014CRN112014 Put177     31.9400 
8/21/2014CRN112014 Put185     39.7  
8/21/2014ISR112014 Call294     4.582 
8/21/2014ISR112014 Call298     3.310 
8/21/2014ISR112014 Call302     2.337 
8/21/2014ISR112014 Call306     1.610 
8/21/2014ISR112014 Call310     1.159 
8/21/2014ISR112014 Call314     0.7153 
8/21/2014ISR112014 Call318     0.527 
8/21/2014ISR112014 Call322     0.340 
8/21/2014ISR112014 Call326     0.210 
8/21/2014ISR112014 Call330     0.122 
8/21/2014ISR112014 Call334     0.121 
8/21/2014ISR112014 Call338     0.010 
8/21/2014ISR112014 Call342     0.020 
8/21/2014ISR112014 Call346     0.027 
8/21/2014ISR012015 Call3045.75.75.75.7107.810 
8/21/2014ISR052015 Call294     2.03 
8/21/2014ISR052015 Call298     1.616 
8/21/2014ISR052015 Call302     1.334 
8/21/2014ISR052015 Call310     0.834 
8/21/2014SOY102014 Call404     5.5240 
8/21/2014SOY102014 Call412     3.7100 
8/21/2014SOY102014 Call419     2.6  
8/21/2014SOY102014 Call426     1.8180 
8/21/2014SOY102014 Call434     1.190 
8/21/2014SOY102014 Call441     0.7692 
8/21/2014SOY102014 Call456     0.320 
8/21/2014SOY102014 Call478     0.11,790 
8/21/2014SOY102014 Call485     0.06 
8/21/2014SOY102014 Call492     0.0200 
8/21/2014SOY102014 Call500     0.0320 
8/21/2014SOY102014 Call514     0.0780 
8/21/2014SOY102014 Call518     0.020 
8/21/2014SOY102014 Call522     0.080 
8/21/2014SOY102014 Call529     0.0200 
8/21/2014SOY102014 Call536     0.01,294 
8/21/2014CRN112014 Call157      100 
8/21/2014CRN112014 Call169     0.91,000 
8/21/2014CRN112014 Call193     0.1346 
8/21/2014CRN112014 Call197     0.0200 
8/21/2014CRN112014 Call201     0.0210 
8/21/2014CRN112014 Call205     0.0600 
8/21/2014CRN112014 Call213     0.0189 
8/21/2014CRN112014 Call217     0.0200 
8/21/2014CRN112014 Call236     0.03,380 
8/21/2014CRN112014 Call248     0.040 
8/21/2014DLR082014 Call8.00     0.44786 
8/21/2014DLR082014 Call8.26     0.24037 
8/21/2014DLR082014 Call8.70     0.046185 
8/21/2014DLR082014 Call9.04     0.00786 
8/21/2014DLR082014 Call9.33     0.00137 
8/21/2014DLR082014 Call9.83     0.000185 
8/21/2014DLR092014 Call8.09     0.63038 
8/21/2014DLR092014 Call8.35     0.455204 
8/21/2014DLR092014 Call9.15     0.12238 
8/21/2014DLR092014 Call9.44     0.067204 
8/21/2014DLR102014 Call8.37     0.690118 
8/21/2014DLR102014 Call9.46     0.219118 
8/21/2014DLR112014 Call8.29     0.925172 
8/21/2014DLR112014 Call9.37     0.388172 
8/21/2014DLR122014 Call8.47     1.006171 
8/21/2014DLR122014 Call9.57     0.475171 
 
 
 
Last settlements
 
FINANCIAL
8/21/2014
ContractSettlementChg. % 
DLR0820148.4320 0.50
DLR0920148.6320 0.02
DLR1020148.8400 0.40
DLR1120149.0350 0.11
DLR1220149.2550 0.16
DLR0120159.4590 0.06
DLR0220159.6750 0.05
DLR0320159.9100 0.20
DLR04201510.2200 0.10
DLR05201510.5100 0.00
DLR06201510.7510 0.00
DLR07201511.0960 0.00
DLR08201511.3260 0.53
DLR09201511.6610 1.04
 
 
AGRICULTURAL
8/21/2014
ContractSettlementChg. % 
ISR112014287.3 0.11
SOF092014288.4 0.00
SOF112014290.5 0.24
SOF052015257.8 0.31
SOY102014383.1 0.39
 
 

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