Historic series from 2/10/2016 to 2/11/2016
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
2/10/2016ISR052016 Future 213.0213.0213.0213.06213.0558 
2/10/2016ISR072016 Future 217.5217.5217.5217.54217.51 
2/10/2016TRI000000 Future      133.058 
2/10/2016TRI022016 Future 133.0133.0133.0133.013133.0  
2/10/2016TRI072016 Future      154.510 
2/10/2016MAI000000 Future      153.0  
2/10/2016MAI042016 Future      154.0100 
2/10/2016MAI072016 Future      151.010 
2/10/2016SOJ000000 Future      234.0  
2/10/2016SOF000000 Future      233.078 
2/10/2016SOF042016 Future      210.7486 
2/10/2016SOJ052016 Future      212.5166 
2/10/2016SOF052016 Future 213.5212.5213.7212.531212.55,089 
2/10/2016SOF072016 Future 217.5217.5217.5217.54217.5176 
2/10/2016SOF007D Future      233.0  
2/10/2016SOY022016 Future 317.7317.6317.7317.615317.41,215 
2/10/2016SOY042016 Future 319.8319.8320.1319.863319.89,971 
2/10/2016SOY062016 Future      321.72,826 
2/10/2016SOY102016 Future      323.01 
2/10/2016CRN022016 Future 142.3142.3142.6142.625142.6120 
2/10/2016CRN042016 Future 144.9144.9144.9144.914144.91,695 
2/10/2016CRN062016 Future      146.62,200 
2/10/2016DLR022016 Future 14.500014.500014.575014.54507167114.54502,341,203 
2/10/2016DLR032016 Future 14.580014.580014.780014.740015870714.74903,355,354 
2/10/2016DLR042016 Future 14.900014.900015.030014.97904226614.97901,992,693 
2/10/2016DLR052016 Future 15.210015.210015.340015.28505690515.28001,640,570 
2/10/2016DLR062016 Future 15.600015.580015.620015.59002838715.59001,845,778 
2/10/2016DLR072016 Future 15.900015.900015.950015.9350374015.9300257,333 
2/10/2016DLR082016 Future      16.250035,337 
2/10/2016DLR092016 Future      16.580030,100 
2/10/2016DLR102016 Future 16.800016.800016.950016.95007416.90006,726 
2/10/2016DLR112016 Future 17.090017.090017.200017.2000145417.20003,266 
2/10/2016DLR122016 Future 17.500017.500017.500017.5000200017.50004,387 
2/10/2016ORO032016 Future 1,175.001,175.001,175.001,175.00101,194.2055 
2/10/2016ORO052016 Future 1,190.001,188.501,195.001,193.002071,195.30294 
2/10/2016WTI022016 Future 28.5527.9128.8028.2083128.202,049 
2/10/2016WTI052016 Future 35.3034.9035.7035.3538435.353,533 
2/10/2016AA17022016 Future      1,535.553911 
2/10/2016AA17042016 Future      1,556.83410 
2/10/2016AY24022016 Future      1,605.888571 
2/10/2016AY24042016 Future      1,669.37385 
2/10/2016DICA042016 Future      2,353.85015 
2/10/2016AO16022016 Future      1,412.36357 
2/10/2016I.MERV032016 Future 11,670.00011,426.00011,718.00011,655.00011211,655.000540 
2/10/2016I.MERV062016 Future      12,340.00010 
2/10/2016ISR052016 Put198     1.520 
2/10/2016ISR052016 Put202     2.363 
2/10/2016ISR052016 Put206     3.526 
2/10/2016ISR052016 Put210     5.120 
2/10/2016ISR052016 Put214     7.110 
2/10/2016ISR052016 Put218     9.448 
2/10/2016ISR052016 Put222     12.18 
2/10/2016SOY022016 Put294     0.0120 
2/10/2016SOY022016 Put309     0.81,200 
2/10/2016SOY022016 Put316     2.9480 
2/10/2016SOY042016 Put309     5.2200 
2/10/2016ISR052016 Call218     4.473 
2/10/2016ISR052016 Call222     3.167 
2/10/2016ISR052016 Call2261.91.91.91.9502.1367 
2/10/2016ISR052016 Call230     1.4148 
2/10/2016ISR052016 Call234     0.961 
2/10/2016ISR052016 Call238     0.674 
2/10/2016ISR052016 Call242     0.490 
2/10/2016ISR052016 Call246     0.237 
2/10/2016ISR052016 Call250     0.127 
2/10/2016ISR052016 Call254     0.1  
2/10/2016MAI042016 Call160     1.2133 
2/10/2016SOY042016 Call331     5.41,800 
2/10/2016SOY062016 Call3533.53.53.53.563.730 
2/10/2016SOY062016 Call360     2.630 
2/10/2016SOY102016 Call360     6.4100 
2/10/2016SOY102016 Call397     1.8100 
2/10/2016CRN062016 Call157     5.43,400 
2/10/2016CRN082016 Call177     3.2400 
2/10/2016DLR032016 Call10.25     4.49913,854 
2/10/2016DLR032016 Call10.50     4.24913,048 
2/10/2016DLR032016 Call10.60     4.149248 
2/10/2016DLR032016 Call12.00     2.74913,854 
2/10/2016DLR032016 Call12.25     2.49913,048 
2/10/2016DLR032016 Call14.00     1.058248 
2/10/2016DLR042016 Call10.75     4.229624 
2/10/2016DLR042016 Call11.00     3.9795,491 
2/10/2016DLR042016 Call13.00     2.0435,491 
2/10/2016DLR042016 Call13.50     1.670624 
2/10/2016DLR052016 Call11.00     4.2802,405 
2/10/2016DLR052016 Call11.10     4.1801,586 
2/10/2016DLR052016 Call11.25     4.0307,361 
2/10/2016DLR052016 Call13.00     2.4032,405 
2/10/2016DLR052016 Call13.10     2.3321,586 
2/10/2016DLR052016 Call13.25     2.2266,685 
2/10/2016DLR052016 Call13.75     1.895676 
2/10/2016DLR062016 Call11.00     4.5902,692 
2/10/2016DLR062016 Call11.20     4.3904,742 
2/10/2016DLR062016 Call12.00     3.5905,551 
2/10/2016DLR062016 Call13.00     2.5952,692 
2/10/2016DLR062016 Call13.30     2.3784,742 
2/10/2016DLR062016 Call14.50     1.6165,551 
 
 
 
Last settlements
 
FINANCIAL
2/10/2016
ContractSettlementChg. % 
DLR02201614.5450 1.15
DLR03201614.7490 1.06
DLR04201614.9790 1.04
DLR05201615.2800 1.06
DLR06201615.5900 1.04
DLR07201615.9300 1.08
DLR08201616.2500 1.03
DLR09201616.5800 1.01
DLR10201616.9000 0.90
DLR11201617.2000 0.88
DLR12201617.5000 0.58
 
 
AGRICULTURAL
2/10/2016
ContractSettlementChg. % 
ISR052016213.0 0.70
SOF042016210.7 0.89
SOF052016212.5 0.93
SOY042016319.8 0.62
SOY062016321.7 0.25
 
 

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