Historic series from 9/30/2014 to 9/30/2014
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
9/30/2014ISR112014 Future 265.0264.1267.4266.559265.71,795 
9/30/2014ISR012015 Future      267.038 
9/30/2014ISR052015 Future 237.5237.5237.5237.516237.3196 
9/30/2014TRI000000 Future      161.010 
9/30/2014TRI122014 Future 150.0150.0150.0150.050150.0366 
9/30/2014MAI000000 Future      101.026 
9/30/2014MAI122014 Future      107.550 
9/30/2014MAI042015 Future      119.55 
9/30/2014SOJ000000 Future      268.0  
9/30/2014SOF000000 Future      267.0590 
9/30/2014SOF102014 Future      267.010 
9/30/2014SOJ112014 Future 269.4269.4269.4269.48269.7  
9/30/2014SOF112014 Future 269.5268.5272.0269.1131269.12,239 
9/30/2014SOF012015 Future 268.4268.4271.0270.712268.453 
9/30/2014SOF052015 Future 238.7238.2240.0238.253238.0973 
9/30/2014SOJ052015 Future 238.7238.7238.7238.78238.360 
9/30/2014SOY102014 Future 336.0335.8341.0337.1151335.62,891 
9/30/2014SOY122014 Future      339.0290 
9/30/2014SOY042015 Future 347.0345.0347.0346.190346.1458 
9/30/2014SOY062015 Future 349.2349.2354.1349.3258348.41,889 
9/30/2014CRN112014 Future      126.32,173 
9/30/2014CRN022015 Future      131.7300 
9/30/2014CRN042015 Future      135.1258 
9/30/2014CRN062015 Future      137.720 
9/30/2014DLR092014 Future 8.47508.46508.48008.46702761018.4643  
9/30/2014DLR102014 Future 8.65808.63508.66008.64903383298.6490771,332 
9/30/2014DLR112014 Future 8.87008.83008.87008.85001334898.8500609,647 
9/30/2014DLR122014 Future 9.08009.05009.09009.0700371659.0700756,484 
9/30/2014DLR012015 Future 9.30009.28009.30009.3000432209.3000740,591 
9/30/2014DLR022015 Future 9.52009.49509.53909.5150190979.5150624,057 
9/30/2014DLR032015 Future 9.76009.71009.77009.7450445799.7450739,619 
9/30/2014DLR042015 Future 10.00009.930010.02009.9900760249.9900201,381 
9/30/2014DLR052015 Future 10.345010.260010.360010.29001954310.290079,193 
9/30/2014DLR062015 Future 10.720010.700010.720010.7000140010.650018,037 
9/30/2014DLR072015 Future      10.99003,535 
9/30/2014DLR082015 Future      11.3200970 
9/30/2014DLR092015 Future      11.7000720 
9/30/2014DLR102015 Future      11.9900  
9/30/2014ECU092014 Future      10.6506  
9/30/2014ECU102014 Future      10.9600200 
9/30/2014ORO112014 Future      1,209.80233 
9/30/2014ORO052015 Future 1,209.901,209.901,210.001,210.0031,211.20230 
9/30/2014WTI112014 Future      90.40890 
9/30/2014WTI052015 Future 88.4588.4588.4588.451088.357 
9/30/2014TVPP122014 Future 6.6196.6196.6196.619256.6193,546 
9/30/2014TVPP052015 Future      7.298200 
9/30/2014RO15102014 Future 1,425.8371,424.0001,429.9211,424.000111,424.000256 
9/30/2014RO15112014 Future 1,453.1751,453.1751,453.1751,453.17551,451.884212 
9/30/2014AA17102014 Future 1,319.0001,319.0001,319.0001,319.000101,319.00070 
9/30/2014AA17112014 Future      1,345.20540 
9/30/2014AA17022015 Future 1,435.0001,422.0331,435.0001,424.789811,424.78950 
9/30/2014AY24042015 Future      1,480.021100 
9/30/2014ISR112014 Put262     2.610 
9/30/2014ISR112014 Put270     6.820 
9/30/2014ISR112014 Put274     9.72 
9/30/2014ISR112014 Put278     13.012 
9/30/2014ISR112014 Put282     16.619 
9/30/2014ISR112014 Put290     24.31 
9/30/2014ISR112014 Put29831.031.031.031.05032.3100 
9/30/2014ISR112014 Put302     36.327 
9/30/2014ISR112014 Put310     44.34 
9/30/2014ISR112014 Put314     48.312 
9/30/2014ISR112014 Put326     60.336 
9/30/2014ISR012015 Put286     21.437 
9/30/2014ISR052015 Put226     7.118 
9/30/2014ISR052015 Put2306.86.86.86.8108.727 
9/30/2014ISR052015 Put234     10.530 
9/30/2014ISR052015 Put254     22.510 
9/30/2014ISR052015 Put258     25.430 
9/30/2014ISR052015 Put262     28.520 
9/30/2014ISR052015 Put266     31.720 
9/30/2014SOY102014 Put360     25.539 
9/30/2014SOY102014 Put367     31.9360 
9/30/2014SOY102014 Put375     39.660 
9/30/2014SOY102014 Put382     46.460 
9/30/2014SOY102014 Put389     53.4470 
9/30/2014SOY102014 Put397     61.460 
9/30/2014SOY102014 Put404     68.4178 
9/30/2014CRN112014 Put165     38.76 
9/30/2014CRN112014 Put169     42.7200 
9/30/2014CRN112014 Put177     50.7400 
9/30/2014CRN112014 Put185     58.7  
9/30/2014CRN042015 Put146     15.3200 
9/30/2014ISR112014 Call290     0.167 
9/30/2014ISR112014 Call294     0.082 
9/30/2014ISR112014 Call298     0.010 
9/30/2014ISR112014 Call302     0.037 
9/30/2014ISR112014 Call306     0.010 
9/30/2014ISR112014 Call310     0.059 
9/30/2014ISR112014 Call314     0.0150 
9/30/2014ISR112014 Call318      27 
9/30/2014ISR112014 Call322      40 
9/30/2014ISR112014 Call326      10 
9/30/2014ISR112014 Call330      22 
9/30/2014ISR112014 Call334      21 
9/30/2014ISR112014 Call338      10 
9/30/2014ISR112014 Call342      20 
9/30/2014ISR112014 Call346      27 
9/30/2014ISR012015 Call304     0.510 
9/30/2014ISR052015 Call254     6.010 
9/30/2014ISR052015 Call266     3.47 
9/30/2014ISR052015 Call286     1.17 
9/30/2014ISR052015 Call294     0.73 
9/30/2014ISR052015 Call298     0.516 
9/30/2014ISR052015 Call302     0.434 
9/30/2014ISR052015 Call310     0.334 
9/30/2014SOY102014 Call389     0.0140 
9/30/2014SOY102014 Call397     0.0196 
9/30/2014SOY102014 Call404     0.0150 
9/30/2014SOY102014 Call412     0.0100 
9/30/2014SOY102014 Call419     0.0  
9/30/2014SOY102014 Call426     0.0180 
9/30/2014SOY102014 Call434     0.090 
9/30/2014SOY102014 Call441      496 
9/30/2014SOY102014 Call456      20 
9/30/2014SOY102014 Call478      1,300 
9/30/2014SOY102014 Call485      6 
9/30/2014SOY102014 Call492      200 
9/30/2014SOY102014 Call500      320 
9/30/2014SOY102014 Call514      780 
9/30/2014SOY102014 Call518      20 
9/30/2014SOY102014 Call522      80 
9/30/2014SOY102014 Call529      200 
9/30/2014SOY102014 Call536      1,294 
9/30/2014CRN112014 Call157      100 
9/30/2014CRN112014 Call169     0.01,000 
9/30/2014CRN112014 Call193      346 
9/30/2014CRN112014 Call197      200 
9/30/2014CRN112014 Call201      210 
9/30/2014CRN112014 Call205      600 
9/30/2014CRN112014 Call213      189 
9/30/2014CRN112014 Call217      200 
9/30/2014CRN112014 Call236      3,380 
9/30/2014CRN112014 Call248      40 
9/30/2014CRN042015 Call169     0.960 
9/30/2014DLR092014 Call8.09     0.374  
9/30/2014DLR092014 Call8.35     0.114  
9/30/2014DLR092014 Call9.15        
9/30/2014DLR092014 Call9.44        
9/30/2014DLR102014 Call8.37     0.420118 
9/30/2014DLR102014 Call9.46     0.044118 
9/30/2014DLR112014 Call8.29     0.687172 
9/30/2014DLR112014 Call9.37     0.177172 
9/30/2014DLR122014 Call8.47     0.806171 
9/30/2014DLR122014 Call9.57     0.298171 
 
 
 
Last settlements
 
FINANCIAL
9/30/2014
ContractSettlementChg. % 
DLR0920148.4643 0.14
DLR1020148.6490 0.00
DLR1120148.8500 0.06
DLR1220149.0700 0.11
DLR0120159.3000 0.00
DLR0220159.5150 0.00
DLR0320159.7450 0.05
DLR0420159.9900 0.50
DLR05201510.2900 0.58
DLR06201510.6500 0.46
DLR07201510.9900 0.45
DLR08201511.3200 0.44
DLR09201511.7000 0.43
DLR10201511.9900 1.36
 
 
AGRICULTURAL
9/30/2014
ContractSettlementChg. % 
ISR112014265.7 0.00
SOF112014269.1 0.33
SOF052015238.0 0.83
SOY102014335.6 1.00
CRN112014126.3 1.48
 
 

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