Fecha    Seleccione una fecha                          
 
Cierre del día miércoles, 17 de abril de 2019
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IATrades
AY240620193.496,0003.389,0003.371,5003.400,0003.371,5002913.371,500-3,56 20611118
AY240920194.100,0003.938,0003.938,0003.950,0003.950,000303.950,000-3,66 29103
AY24D06201972,98073,36072,20073,66072,20011372,200-1,07 2901117
AY24D09201974,08075,60075,60075,60075,6001074,9001,11 30101
DICAD062019100,910100,570100,570100,570100,570199,760-1,14 11311
DICA0620194.753,750     4.603,750-3,16 111  
DLR04201943,280042,390042,075043,050042,5000387.69642,5000-1,80 1.393.503-4.7541.526
DLR05201945,150045,200043,850045,200044,3000165.94344,3000-1,88 762.5583.678632
DLR06201947,109046,350045,600046,650046,200084.01846,2000-1,93 460.3967.826218
DLR07201949,369048,000047,800048,750048,340063.94648,3400-2,08 242.7807.24782
DLR08201951,300050,555049,700050,800050,120061.06050,2410-2,06 140.9361.42460
DLR09201953,500051,500051,400053,000052,200038.34052,2000-2,43 74.941-2.56451
DLR10201955,600054,250053,200054,700054,000077.23754,0000-2,88 85.809-8.66875
DLR11201957,750055,500055,000057,000056,445033.92956,2000-2,68 85.4938.91067
DLR12201959,750055,000055,000059,500058,50009.90058,5000-2,09 31.213-47491
DLR01202061,650060,500059,500061,000060,505010.02860,6000-1,70 22.967-2.03416
DLR02202063,550061,200061,200064,000064,00002162,6000-1,50 17.957103
DLR03202065,450063,000063,000065,000065,00002364,6000-1,30 474134
RFX2006201943.88044.17443.37544.17543.6307.62443.631-0,57 4.591-202.155
RFX2009201949.64448.86947.97049.22049.18914549.338-0,62 120306
ORO0520191.280,41.278,01.275,11.278,01.275,11551.275,4-0,39 1.098-1412
ORO0720191.285,01.282,01.282,01.282,01.282,0601.282,0-0,23 107 2
ORO0920191.291,51.289,01.288,01.289,01.288,01501.288,0-0,27 19 5
WTI05201964,3063,8563,8064,4063,8171163,81-0,76 2.799-10883
WTI07201964,4564,3064,3064,3064,308064,03-0,65 462 4
WTI09201963,96     63,73-0,36 34  
ISR052019216,0217,7217,7218,4218,445218,91,34 1.573 3
MAI000000133,5     134,00,38    
SOF000000214,0     216,00,94 513  
SOJ000000215,0     217,00,93    
SOF042019214,0     216,00,94 6  
SOF052019215,5217,0217,0219,5218,0524218,01,16 3.192-26836
SOY042019326,0     322,9-0,95 613  
SOY062019330,8     327,9-0,88 232  
TRI000000180,0     180,0     


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IATrades
PutDLR04201942,000,3500,2200,3500,220101  100-1002
PutDLR04201943,00     0,79491,71   
PutDLR04201944,00     1,56260,38111  
PutDLR04201945,00     2,50041,20   
PutDLR05201948,00     3,74421,61501  
PutDLR06201942,00     0,28247,71   
PutDLR06201943,00     0,46142,87200  
PutDLR06201945,00     1,04334,32120  
PutDLR06201948,00     2,32130,38   
PutRFX2006201940.000     5126,98200  
PutRFX2006201942.000     1.0776,25130  
PutRFX2006201944.0002.0482.0482.0482.0485  30 1
PutRFX2006201946.000     3.1234,7167  
PutRFX2006201948.000     4.5524,0142  
PutORO0520191.280,0     17,914,76   
PutORO0520191.300,0     30,911,93   
PutORO0520191.310,0     38,710,66   
PutORO0520191.312,0     40,310,42   
PutORO0520191.316,0     43,79,96   
PutORO0520191.320,0     47,19,51   
PutWTI05201953,00     0,038,0230  
PutWTI05201955,00     0,099,27   
PutWTI05201957,00     0,249,8714  
PutWTI05201959,00     0,539,948  
PutSOY042019309     0,264,44200  
PutSOY062019316     4,219,80200  
PutSOY062019331     10,715,00106  
PutSOY062019353     26,89,62   
CallDLR04201945,00     0,015-80,07200  
CallDLR04201946,00     0,002-87,8811  
CallDLR06201944,00     2,758-18,94   
CallDLR06201945,00     2,159-21,07   
CallDLR06201947,00     1,227-25,67216  
CallDLR06201948,00     0,889-28,0894  
CallDLR06201949,00     0,627-30,54151  
CallRFX2006201944.000     1.606-7,53   
CallRFX2006201946.0009179179179175  137 1
CallRFX2006201948.000     487-11,1980  
CallRFX2006201950.000     240-13,2523  
CallRFX2006201952.000     110-15,4320  
CallORO0520191.290,0     9,4-18,85   
CallORO0520191.300,0     6,4-21,10   
CallORO0520191.310,0     4,1-23,48   
CallORO0520191.320,0     2,6-25,9520  
CallWTI05201959,00     5,33-7,65   
CallWTI05201961,00     3,84-9,4011  
CallWTI05201963,00     2,62-11,51   
CallWTI05201965,00     1,68-13,96   
CallSOY042019360      -93,44   
CallSOY042019382       200  
CallSOY042019389          
CallSOY042019396          
CallSOY042019403          
CallSOY042019410          
CallSOY042019417          
CallSOY042019424          
CallSOY062019345     3,1-21,2320  
CallSOY062019360     1,0-26,74100  
CallSOY062019367     0,5-29,38760  
CallSOY062019396     0,0-40,22100  
CallSOY062019397     0,0-40,61140  
CallSOY062019404     0,0-43,14700  


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Trades
Indice Soja Rosafé Futuro452251.5737.865  3
Trigo Futuro       
MaízFuturo       
Soja Futuro52415.7203.711111.330-268-8.04036
Dólar USA A3500 Futuro932.141 3.319.027 10.614 2.825
Dólar USA A3500 Put101 1.032 -100 2
Dólar USA A3500 Call  672    
OroFuturo365 1.224 -14 19
OroPut       
OroCall  20    
Petróleo Crudo WTIFuturo791 3.295 -108 87
Petróleo Crudo WTIPut  30    
Petróleo Crudo WTICall  11    
Soja ChicagoFuturo  8454.225   
Soja ChicagoPut  5062.530   
Soja ChicagoCall  2.02010.100   
BONAR 2024Futuro291 206 111 21
BONAR 2024Futuro30 29 10 21
Discount USD Ley Arg.Futuro  111    
Indice ROFEX20Futuro7.769 4.711 10 2.161
Indice ROFEX20Put5 469   1
Indice ROFEX20Call5 260   1
BONAR 2024 DOLARFuturo113 290 111 8
BONAR 2024 DOLARFuturo10 30 10 8
Bono Discount USD Ley Arg. DOLARFuturo1 113 1 1
Total  942.191 15.945 3.340.185 136.050 10.377- 8.040 5.194
 
Ultimos Ajustes
 
DDF
17/04/2019
PosiciónAjusteVar. % 
DLR04201942,50001,80
DLR05201944,30001,88
DLR06201946,20001,93
DLR07201948,34002,08
DLR08201950,24102,06
DLR09201952,20002,43
DLR10201954,00002,88
DLR11201956,20002,68
DLR12201958,50002,09
DLR01202060,60001,70
DLR02202062,60001,50
DLR03202064,60001,30
DLR03202064,60001,30
 
 
DDA
17/04/2019
PosiciónAjusteVar. % 
ISR052019218,91,34
SOF042019216,00,94
SOF052019218,01,16
SOY042019322,90,95
SOY062019327,90,88
 
 

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