Fecha    Seleccione una fecha                          
 
Cierre del día miércoles, 21 de agosto de 2019
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IATrades
AY240920192.800,0002.900,0002.900,0002.900,0002.900,000202.750,000-1,79 78 2
AY24D09201948,05047,53045,99047,53045,9902445,990-4,29 368219
DICAD09201975,500     69,350-8,15 53  
DLR08201956,650055,510055,510056,600056,3490267.71656,3100-0,60 973.726-22.0741.008
DLR09201962,700061,500060,992062,400061,1500126.49861,1000-2,55 734.156-28.657481
DLR10201968,500067,990066,010068,350066,200079.47866,2100-3,34 442.93618.429129
DLR11201974,200073,500071,000074,000071,200033.61771,2000-4,04 358.093-5.34393
DLR12201979,480078,900075,750079,250076,200041.31676,0000-4,38 177.761-368159
DLR01202084,000083,500080,650084,350080,800025.06280,8000-3,81 79.201-5.10564
DLR02202089,000088,700085,000088,940085,000017.61285,0000-4,49 85.72768247
DLR03202093,000092,000087,000092,000088,80004.13688,8000-4,52 66.376-3.31423
DLR04202097,500096,150092,000096,200094,65005.41294,2600-3,32 44.013-4.14035
DLR052020101,0000100,500096,0000100,500097,000017696,4600-4,50 33.959928
DLR062020105,5000105,0000102,0000105,0000102,0000264100,4600-4,78 5.371-19515
DLR072020109,0000109,0000108,0000109,0000108,0000150104,0000-4,59 185-10010
GGAL09201997,50100,7095,57101,0097,9996597,990,50 2.058531214
RFX2009201943.37044.24943.21044.35043.4506.71843.4500,18 7.9058431.697
RFX2012201949.07049.10049.10051.10050.64030850.4502,81 37  
ORO0920191.510,51.505,01.503,61.510,71.505,46251.506,1-0,29 1.8683147
ORO1120191.517,91.515,01.513,61.517,01.517,0661.514,1-0,25 63145
ORO0120201.524,21.519,31.519,31.522,61.520,02301.520,0-0,28 5844511
WTI09201956,0456,8055,5857,0955,942.03455,94-0,18 2.028590356
WTI11201955,1056,1555,1856,1855,1813455,180,15 436 6
WTI01202054,4454,7554,7555,3555,35854,650,39 46-84


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IATrades
PutDLR08201944,00       152  
PutDLR08201945,00      -60,0010  
PutDLR08201946,00     0,000-45,46900  
PutDLR08201952,00     0,110-4,82   
PutDLR08201954,00     0,4132,16   
PutDLR08201956,00     1,1105,77   
PutDLR08201958,00     2,2876,87   
PutDLR09201954,00     0,43847,80   
PutDLR09201962,00     3,13028,77   
PutDLR09201964,00     4,33825,12   
PutRFX2009201940.000     616-6,21   
PutRFX2009201942.000     1.242-4,44   
PutRFX2009201944.000     2.177-3,147  
PutRFX2009201946.000     3.411-2,21442  
PutRFX2009201948.000     4.896-1,57106  
PutRFX2009201950.000     6.563-1,13539  
PutRFX2009201952.000     8.550-0,93195  
PutRFX2009201954.000     10.550-0,75171  
PutORO0920191.340,0     0,11,1934  
PutORO0920191.380,0     0,84,0310  
PutORO0920191.420,0     3,55,6810  
PutORO0920191.460,0     10,76,11   
PutORO0920191.500,0     25,45,84   
PutORO0920191.540,0     48,75,15   
PutORO0920191.580,0     79,74,30   
PutWTI09201950,00     0,22-5,15   
PutWTI09201952,00     0,54-2,83   
PutWTI09201954,000,770,770,780,7820  6813
PutWTI09201956,002,042,042,042,041  2011
PutWTI09201958,00     3,190,50   
CallDLR08201946,00     10,310-3,19   
CallDLR08201947,00     9,310-3,52   
CallDLR08201948,00     8,310-3,9311  
CallDLR08201952,00     4,378-7,13   
CallDLR08201954,00     2,701-10,72105  
CallDLR08201956,00     1,417-16,27   
CallDLR08201958,00     0,613-23,82   
CallDLR08201960,00     0,215-32,94   
CallDLR08201962,00     0,061-42,91   
CallDLR08201964,00     0,014-52,92   
CallDLR08201966,00     0,003-62,34   
CallDLR09201964,00     1,548-30,20   
CallDLR09201966,00     1,021-33,44   
CallRFX2009201944.0003.5003.5003.5003.50010  10101
CallRFX2009201946.000     958-0,39   
CallRFX2009201948.000     519-1,38   
CallRFX2009201950.000     263-2,64   
CallRFX2009201952.000     125-4,15151  
CallRFX2009201954.000     56-5,87213  
CallRFX2009201956.000     23-7,79113  
CallRFX2009201958.000     9-9,87119  
CallRFX2009201960.000     4-12,0854  
CallORO0920191.420,0     89,5-4,48   
CallORO0920191.460,0     56,8-6,2411  
CallORO0920191.500,0     31,5-8,7037  
CallORO0920191.540,0     14,9-11,92   
CallORO0920191.580,0     5,9-15,83   
CallWTI09201954,00     3,05-3,58   
CallWTI09201956,002,361,672,361,6710  28105
CallWTI09201958,001,351,331,351,333  3922
CallWTI09201960,000,650,430,680,4389  923714


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Trades
Dólar USA A3500 Futuro601.437 3.001.504 -50.093 2.072
Dólar USA A3500 Put  1.062    
Dólar USA A3500 Call  116    
OroFuturo921 3.083 80 63
OroPut  54    
OroCall  48    
Petróleo Crudo WTIFuturo2.176 2.510 582 366
Petróleo Crudo WTIPut21 88 2 4
Petróleo Crudo WTICall102 159 49 21
BONAR 2024Futuro20 78   2
Indice ROFEX20Futuro7.026 7.942 843 1.697
Indice ROFEX20Put  1.460    
Indice ROFEX20Call10 660 10 1
BONAR 2024 DOLARFuturo24 368 21 9
Bono Discount USD Ley Arg. DOLARFuturo  53    
Grupo Financiero GaliciaFuturo965 2.058 531 214
Total  612.702 3.021.243 - 47.975 4.449
 
Ultimos Ajustes
 
DDF
22/08/2019
PosiciónAjusteVar. % 
DLR08201956,01000,53
DLR09201960,00801,79
DLR10201964,15003,11
DLR11201968,00004,49
DLR12201971,50005,92
DLR01202074,50007,80
DLR02202077,95008,29
DLR03202081,90007,77
DLR03202081,90007,77
DLR04202084,500010,35
DLR05202087,00009,81
DLR06202091,00009,42
DLR07202094,50009,14
 
 
DDA
La consulta realizada no devolvió datos, por favor intente nuevamente.
 
 

© 2019 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906