Historic series from 5/24/2016 to 5/25/2016
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
5/24/2016ISR052016 Future      281.7  
5/24/2016ISR072016 Future 286.4286.4287.5287.59286.6594 
5/24/2016ISR112016 Future 292.5292.2293.5292.7100292.7750 
5/24/2016TRI000000 Future      169.07 
5/24/2016TRI072016 Future      185.010 
5/24/2016MAI000000 Future      181.07 
5/24/2016MAI072016 Future      181.015 
5/24/2016SOJ000000 Future      288.023 
5/24/2016SOF000000 Future      288.02,858 
5/24/2016SOF072016 Future 286.7285.3286.9285.319285.3785 
5/24/2016SOF082016 Future      286.560 
5/24/2016SOF092016 Future      288.540 
5/24/2016SOF112016 Future 292.9291.7293.0291.717291.7451 
5/24/2016SOF052017 Future 263.2263.2264.0264.020263.566 
5/24/2016SOF007D Future      288.0  
5/24/2016SOY062016 Future 389.8387.3391.9387.3390387.38,707 
5/24/2016SOY072016 Future 389.4387.6389.9387.663387.6720 
5/24/2016SOY102016 Future 377.6377.6381.0378.51425378.56,580 
5/24/2016SOY042017 Future 370.7369.5372.4369.61804369.62,655 
5/24/2016CRN062016 Future 158.1158.1158.1158.112157.62,412 
5/24/2016CRN082016 Future 159.2159.2159.7159.712157.9270 
5/24/2016CRN112016 Future 160.2160.2160.8160.890159.2190 
5/24/2016CRN042017 Future      162.3200 
5/24/2016DLR052016 Future 14.030014.030014.110014.090012033114.09001,645,780 
5/24/2016DLR062016 Future 14.380014.360014.480014.43009536814.43001,884,827 
5/24/2016DLR072016 Future 14.710014.695014.790014.769012710714.7600469,154 
5/24/2016DLR082016 Future 15.050015.030015.100015.08009324015.0900199,991 
5/24/2016DLR092016 Future 15.350015.350015.400015.4000181815.4050148,764 
5/24/2016DLR102016 Future 15.690015.680015.750015.70002055615.7100122,014 
5/24/2016DLR112016 Future 16.030016.030016.040016.0400102316.0400138,065 
5/24/2016DLR122016 Future 16.300016.250016.400016.3450467316.3450170,799 
5/24/2016DLR012017 Future 16.450016.450016.650016.65003316.650075,545 
5/24/2016DLR022017 Future 16.870016.800016.870016.80003316.870022,103 
5/24/2016DLR032017 Future 17.000017.000017.100017.1000205017.17001,250 
5/24/2016DLR042017 Future 17.600017.490017.600017.490060017.4900300 
5/24/2016ORO052016 Future 1,232.801,232.801,232.801,232.8071,228.90  
5/24/2016ORO072016 Future 1,244.501,233.001,244.501,233.00901,233.00374 
5/24/2016ORO092016 Future 1,236.201,234.201,237.001,237.00681,237.00267 
5/24/2016WTI072016 Future 49.4049.4049.6849.682149.681,755 
5/24/2016WTI092016 Future      50.62950 
5/24/2016WTI112016 Future      51.61650 
5/24/2016AA17062016 Future 1,495.5001,495.5001,495.5001,495.500101,495.500371 
5/24/2016AA17082016 Future      1,588.527135 
5/24/2016AY24062016 Future      1,590.475588 
5/24/2016AY24082016 Future      1,687.69275 
5/24/2016AY24102016 Future      1,783.43625 
5/24/2016DICA062016 Future      2,189.787545 
5/24/2016DICA082016 Future      2,311.00050 
5/24/2016AO16062016 Future      1,428.124752 
5/24/2016AO16082016 Future      1,510.64050 
5/24/2016I.MERV062016 Future 12,675.00012,635.00012,795.00012,635.00056212,635.0001,904 
5/24/2016I.MERV092016 Future 13,670.00013,670.00013,670.00013,670.000513,670.000334 
5/24/2016ISR072016 Put246     0.0100 
5/24/2016ISR112016 Put214     0.0  
5/24/2016ISR112016 Put216     0.0  
5/24/2016ISR112016 Put232     0.110 
5/24/2016ISR112016 Put240     0.333 
5/24/2016ISR112016 Put244     0.54 
5/24/2016ISR112016 Put248     0.721 
5/24/2016ISR112016 Put252     1.033 
5/24/2016ISR112016 Put256     1.420 
5/24/2016ISR112016 Put264     2.520 
5/24/2016ISR112016 Put2683.83.83.83.873.320 
5/24/2016ISR112016 Put272     4.230 
5/24/2016SOY062016 Put323     0.0400 
5/24/2016SOY062016 Put353     1.11,104 
5/24/2016SOY062016 Put360     2.02,145 
5/24/2016SOY062016 Put367     3.3224 
5/24/2016SOY062016 Put375     5.5875 
5/24/2016SOY062016 Put382     8.2300 
5/24/2016SOY102016 Put353     11.4306 
5/24/2016CRN062016 Put138     0.125 
5/24/2016CRN082016 Put1341.01.01.01.0201.420 
5/24/2016CRN082016 Put142     2.912 
5/24/2016ISR112016 Call240     52.7  
5/24/2016ISR112016 Call242     50.7  
5/24/2016ISR112016 Call248     45.010 
5/24/2016ISR112016 Call260     34.398 
5/24/2016ISR112016 Call268     27.820 
5/24/2016ISR112016 Call272     24.7  
5/24/2016ISR112016 Call280     19.24 
5/24/2016ISR112016 Call284     16.88 
5/24/2016ISR112016 Call288     14.65 
5/24/2016ISR112016 Call292     12.520 
5/24/2016ISR112016 Call296     10.740 
5/24/2016ISR112016 Call300     9.060 
5/24/2016ISR112016 Call304     7.620 
5/24/2016ISR112016 Call308     6.320 
5/24/2016ISR112016 Call312     5.3130 
5/24/2016SOY062016 Call353     35.3  
5/24/2016SOY062016 Call360     29.2650 
5/24/2016SOY062016 Call367     23.5775 
5/24/2016SOY062016 Call404     4.63,820 
5/24/2016SOY062016 Call412     2.82,449 
5/24/2016SOY102016 Call345     42.1800 
5/24/2016SOY102016 Call353     36.7  
5/24/2016SOY102016 Call360     32.3  
5/24/2016SOY102016 Call367     28.3  
5/24/2016SOY102016 Call382     20.9340 
5/24/2016SOY102016 Call389     18.0200 
5/24/2016SOY102016 Call397     15.0  
5/24/2016SOY102016 Call404     12.8800 
5/24/2016SOY102016 Call412     10.5460 
5/24/2016SOY102016 Call419     8.8  
5/24/2016SOY102016 Call441     4.9300 
5/24/2016SOY102016 Call514     0.5200 
5/24/2016CRN062016 Call157     4.33,400 
5/24/2016CRN082016 Call177     3.0400 
5/24/2016CRN082016 Call181     2.3200 
5/24/2016CRN112016 Call161     11.5400 
5/24/2016CRN112016 Call169     8.4400 
5/24/2016CRN112016 Call181     5.1400 
5/24/2016CRN112016 Call185     4.22,400 
5/24/2016CRN112016 Call189     3.5400 
5/24/2016DLR052016 Call11.00     3.0902,405 
5/24/2016DLR052016 Call11.10     2.9901,586 
5/24/2016DLR052016 Call11.25     2.8407,361 
5/24/2016DLR052016 Call13.00     1.0972,405 
5/24/2016DLR052016 Call13.10     1.0031,586 
5/24/2016DLR052016 Call13.25     0.8666,685 
5/24/2016DLR052016 Call13.75     0.467676 
5/24/2016DLR062016 Call11.00     3.4302,692 
5/24/2016DLR062016 Call11.20     3.2304,742 
5/24/2016DLR062016 Call12.00     2.4305,551 
5/24/2016DLR062016 Call13.00     1.4872,692 
5/24/2016DLR062016 Call13.30     1.2504,742 
5/24/2016DLR062016 Call14.50     0.5185,551 
5/24/2016DLR062016 Call14.70     0.4331,200 
 
 
 
Last settlements
 
FINANCIAL
5/24/2016
ContractSettlementChg. % 
DLR05201614.0900 0.36
DLR06201614.4300 0.53
DLR07201614.7600 0.52
DLR08201615.0900 0.53
DLR09201615.4050 0.56
DLR10201615.7100 0.58
DLR11201616.0400 0.88
DLR12201616.3450 0.90
DLR01201716.6500 0.91
DLR02201716.8700 0.30
DLR03201717.1700 0.41
DLR04201717.4900 0.00
 
 
AGRICULTURAL
5/24/2016
ContractSettlementChg. % 
ISR072016286.6 0.95
ISR112016292.7 0.27
SOF072016285.3 0.28
SOY062016387.3 0.44
SOY102016378.5 0.34
 
 

© 2016 Rosario Futures Exchange. All right reserved.
webmaster@rofex.com.ar Phone: +54 +341 530 2900 - Fax: +54 +341 5302906