Historic series from 9/16/2014 to 9/17/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
9/16/2014ISR092014 Future      267.05 
9/16/2014ISR112014 Future 269.9269.5269.9269.547269.51,783 
9/16/2014ISR012015 Future      271.121 
9/16/2014ISR052015 Future 246.0244.0246.0244.022244.0157 
9/16/2014TRI000000 Future      173.010 
9/16/2014TRI122014 Future 156.0156.0156.2156.221156.2225 
9/16/2014MAI000000 Future      112.048 
9/16/2014MAI092014 Future      112.04 
9/16/2014MAI122014 Future      115.050 
9/16/2014MAI042015 Future      117.54 
9/16/2014SOJ000000 Future      273.5  
9/16/2014SOF000000 Future      271.0664 
9/16/2014SOF092014 Future 271.0271.0271.0271.019271.0379 
9/16/2014SOF102014 Future      271.510 
9/16/2014SOJ112014 Future 272.9272.9272.9272.98272.917 
9/16/2014SOF112014 Future 275.0272.0275.0272.573272.52,451 
9/16/2014SOF012015 Future 273.3273.3273.3273.38273.334 
9/16/2014SOF052015 Future 246.5245.5246.5245.863245.8764 
9/16/2014SOJ052015 Future 246.5246.5246.5246.58245.86 
9/16/2014SOY102014 Future      360.43,189 
9/16/2014SOY122014 Future      364.0230 
9/16/2014SOY042015 Future      369.6687 
9/16/2014SOY062015 Future 373.0373.0373.0373.030372.6691 
9/16/2014CRN112014 Future      135.32,173 
9/16/2014CRN022015 Future      140.6310 
9/16/2014CRN042015 Future      143.9258 
9/16/2014DLR092014 Future 8.45008.45008.47508.4700371458.4700670,642 
9/16/2014DLR102014 Future 8.63808.63808.65208.6520190548.6520599,200 
9/16/2014DLR112014 Future 8.84508.84508.86508.865020128.8650482,326 
9/16/2014DLR122014 Future 9.08309.08009.09709.097053969.0970697,052 
9/16/2014DLR012015 Future 9.30009.30009.32009.320064509.3200676,776 
9/16/2014DLR022015 Future 9.50009.49509.52009.5200166109.5200496,466 
9/16/2014DLR032015 Future 9.71209.71209.75509.7550550009.7550648,433 
9/16/2014DLR042015 Future 9.99009.99009.99009.9900500010.0150153,357 
9/16/2014DLR052015 Future 10.300010.300010.350010.3500324010.350054,437 
9/16/2014DLR062015 Future 10.690010.690010.690010.6900140010.690012,637 
9/16/2014DLR072015 Future 11.050011.050011.050011.05001011.02003,335 
9/16/2014DLR082015 Future      11.3550970 
9/16/2014DLR092015 Future      11.7200720 
9/16/2014DLR102015 Future      12.1400  
9/16/2014ECU092014 Future      11.006050 
9/16/2014ORO112014 Future 1,239.701,239.701,239.701,239.70101,237.80242 
9/16/2014ORO052015 Future 1,241.101,241.101,241.101,241.10101,240.20221 
9/16/2014WTI112014 Future 91.8691.8693.2593.2510893.25900 
9/16/2014WTI052015 Future      91.657 
9/16/2014TVPP122014 Future 7.9657.9177.9657.9171357.9173,576 
9/16/2014TVPP052015 Future 8.7188.7188.7188.718258.718200 
9/16/2014RO15102014 Future 1,298.0001,298.0001,298.0001,298.00051,300.442231 
9/16/2014RO15112014 Future      1,328.262133 
9/16/2014AA17102014 Future 1,213.1791,209.8301,213.1791,210.072351,210.07297 
9/16/2014AA17112014 Future 1,234.9801,234.9801,234.9801,234.98051,234.98040 
9/16/2014AA17022015 Future      1,321.380125 
9/16/2014AY24042015 Future      1,400.823100 
9/16/2014ISR112014 Put262     2.45 
9/16/2014ISR112014 Put270     5.620 
9/16/2014ISR112014 Put274     7.92 
9/16/2014ISR112014 Put278     10.712 
9/16/2014ISR112014 Put282     13.819 
9/16/2014ISR112014 Put290     20.91 
9/16/2014ISR112014 Put298     28.6150 
9/16/2014ISR112014 Put302     32.527 
9/16/2014ISR112014 Put310     40.54 
9/16/2014ISR112014 Put314     44.512 
9/16/2014ISR112014 Put326     56.536 
9/16/2014ISR012015 Put286     18.837 
9/16/2014ISR052015 Put254     16.510 
9/16/2014ISR052015 Put258     19.230 
9/16/2014ISR052015 Put262     22.120 
9/16/2014ISR052015 Put266     25.220 
9/16/2014SOY102014 Put360     9.478 
9/16/2014SOY102014 Put367     13.3360 
9/16/2014SOY102014 Put375     18.760 
9/16/2014SOY102014 Put382     24.260 
9/16/2014SOY102014 Put389     30.1470 
9/16/2014SOY102014 Put397     37.360 
9/16/2014SOY102014 Put404     44.0178 
9/16/2014CRN112014 Put165     29.76 
9/16/2014CRN112014 Put169     33.7200 
9/16/2014CRN112014 Put177     41.7400 
9/16/2014CRN112014 Put185     49.7  
9/16/2014CRN042015 Put146     11.5200 
9/16/2014ISR112014 Call290     0.467 
9/16/2014ISR112014 Call294     0.282 
9/16/2014ISR112014 Call298     0.110 
9/16/2014ISR112014 Call302     0.137 
9/16/2014ISR112014 Call306     0.010 
9/16/2014ISR112014 Call310     0.059 
9/16/2014ISR112014 Call314     0.0150 
9/16/2014ISR112014 Call318     0.027 
9/16/2014ISR112014 Call322     0.040 
9/16/2014ISR112014 Call326     0.010 
9/16/2014ISR112014 Call330     0.022 
9/16/2014ISR112014 Call334     0.021 
9/16/2014ISR112014 Call338      10 
9/16/2014ISR112014 Call342      20 
9/16/2014ISR112014 Call346      27 
9/16/2014ISR012015 Call304     0.510 
9/16/2014ISR052015 Call2862.32.32.32.351.37 
9/16/2014ISR052015 Call294     0.63 
9/16/2014ISR052015 Call298     0.416 
9/16/2014ISR052015 Call302     0.334 
9/16/2014ISR052015 Call310     0.234 
9/16/2014SOY102014 Call389     1.6140 
9/16/2014SOY102014 Call397     0.8196 
9/16/2014SOY102014 Call404     0.4150 
9/16/2014SOY102014 Call412     0.2100 
9/16/2014SOY102014 Call419     0.1  
9/16/2014SOY102014 Call426     0.1180 
9/16/2014SOY102014 Call434     0.090 
9/16/2014SOY102014 Call441     0.0496 
9/16/2014SOY102014 Call456     0.020 
9/16/2014SOY102014 Call478     0.01,300 
9/16/2014SOY102014 Call485     0.06 
9/16/2014SOY102014 Call492      200 
9/16/2014SOY102014 Call500      320 
9/16/2014SOY102014 Call514      780 
9/16/2014SOY102014 Call518      20 
9/16/2014SOY102014 Call522      80 
9/16/2014SOY102014 Call529      200 
9/16/2014SOY102014 Call536      1,294 
9/16/2014CRN112014 Call157      100 
9/16/2014CRN112014 Call169     0.11,000 
9/16/2014CRN112014 Call193     0.0346 
9/16/2014CRN112014 Call197     0.0200 
9/16/2014CRN112014 Call201     0.0210 
9/16/2014CRN112014 Call205     0.0600 
9/16/2014CRN112014 Call213     0.0189 
9/16/2014CRN112014 Call217      200 
9/16/2014CRN112014 Call236      3,380 
9/16/2014CRN112014 Call248      40 
9/16/2014CRN042015 Call169     2.930 
9/16/2014DLR092014 Call8.09     0.42538 
9/16/2014DLR092014 Call8.35     0.245204 
9/16/2014DLR092014 Call9.15     0.01638 
9/16/2014DLR092014 Call9.44     0.004204 
9/16/2014DLR102014 Call8.37     0.500118 
9/16/2014DLR102014 Call9.46     0.101118 
9/16/2014DLR112014 Call8.29     0.763172 
9/16/2014DLR112014 Call9.37     0.260172 
9/16/2014DLR122014 Call8.47     0.864171 
9/16/2014DLR122014 Call9.57     0.358171 
 
 
 
Last settlements
 
FINANCIAL
9/16/2014
ContractSettlementChg. % 
DLR0920148.4700 0.21
DLR1020148.6520 0.16
DLR1120148.8650 0.23
DLR1220149.0970 0.15
DLR0120159.3200 0.22
DLR0220159.5200 0.21
DLR0320159.7550 0.26
DLR04201510.0150 0.25
DLR05201510.3500 0.28
DLR06201510.6900 0.41
DLR07201511.0200 0.40
DLR08201511.3550 0.39
DLR09201511.7200 0.38
DLR10201512.1400 0.36
 
 
AGRICULTURAL
9/16/2014
ContractSettlementChg. % 
ISR112014269.5 0.55
SOF092014271.0 0.37
SOF112014272.5 0.55
SOF052015245.8 0.57
SOY102014360.4 1.07
 
 

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