Fecha      Seleccione una fecha        
  Hora Desde Hora Hasta
* Si no desea filtrar por hora, deje los campos correspondientes en blanco (hhmmss).
     
Tick by tick del día miércoles, 19 de junio de 2019
Futuros
PosiciónPrecioVolumenHora
WTI07201953,96512:31:44
DLR06201944,11001012:31:41
DLR07201946,31101012:31:40
DLR08201948,41001012:31:40
DLR06201944,1210212:31:12
DLR06201944,1250512:31:07
DLR06201944,1250512:31:07
DLR06201944,12501012:31:02
DLR07201946,32501012:30:58
DLR09201950,57101012:30:58
DLR08201948,42401012:30:58
DLR09201950,5800100012:30:52
DLR06201944,130015012:30:39
DLR07201946,32601012:30:39
DLR06201944,12501012:30:39
DLR07201946,3300100012:30:26
DLR08201948,4300100012:30:25
RFX2006201948.535512:30:11
WTI07201953,92212:30:01
DLR06201944,1300412:29:54
WTI07201953,90112:29:49
DLR06201944,1260412:29:43
DLR09201950,5850100012:29:42
DLR06201944,1260112:29:41
WTI07201953,922012:29:36
RFX2006201948.525212:29:33
WTI07201953,93312:28:53
DLR07201946,3400100012:28:38
DLR07201946,3400100012:28:31
RFX2006201948.535112:28:31
RFX2006201948.511412:28:19
DLR07201946,3400100012:28:01
RFX2006201948.521212:27:56
RFX2006201948.530212:27:53
RFX2006201948.535212:27:52
RFX2006201948.531212:27:51
RFX2006201948.533512:27:50
WTI07201953,85512:27:39
WTI07201953,85112:27:32
RFX2006201948.550612:27:27
RFX2006201948.550112:27:13
RFX2006201948.550412:27:06
RFX2006201948.550212:27:06
DLR10201952,7500100012:26:51
DLR06201944,1400100012:26:44
DLR06201944,1400100012:26:44
DLR06201944,1300100012:26:44
DLR03202062,5000500012:26:42
RFX2006201948.550312:26:41
RFX2006201948.550112:26:41
RFX2006201948.550112:26:36
WTI07201953,90112:26:32
DLR05202066,5000500012:26:31
RFX2006201948.555112:26:28
RFX2006201948.555512:26:28
RFX2006201948.550412:26:28
WTI07201953,90212:26:26
WTI07201953,901012:26:26
RFX2006201948.565312:26:17
RFX2006201948.565512:26:13
RFX2006201948.565212:26:00
WTI07201953,97512:26:00
WTI07201953,98212:25:55
DLR06201944,1400100012:25:50
DLR06201944,15002012:25:45
DLR06201944,15001012:25:44
DLR06201944,149030012:25:36
DLR06201944,145016312:25:32
DLR06201944,1500100012:25:32
DLR08201948,4400100012:25:22
DLR06201944,1450912:25:22
WTI07201954,03112:25:13
WTI07201954,01312:25:13
WTI07201954,00212:25:13
WTI07201954,001012:25:13
WTI07201954,05812:25:08
WTI07201954,05112:25:06
WTI07201954,05112:25:06
WTI07201954,05112:25:06
WTI07201954,05212:25:02
RFX2006201948.569612:25:01
RFX2006201948.570112:24:57
DLR06201944,1490100012:24:53
DLR07201946,3500100012:24:53
DLR06201944,14903012:24:50
DLR08201948,45001000012:24:43
DLR06201944,14001000012:24:42
DLR11201954,8000312:24:17
DLR06201944,1450100012:24:15
RFX2006201948.569412:24:14
DLR12201956,7000212:24:06
RFX2006201948.570212:24:04
RFX2006201948.570112:23:53
RFX2006201948.587712:23:40
RFX2006201948.587112:23:40
DLR06201944,140013012:23:26
DLR06201944,1400212:23:26
DLR06201944,14003012:23:26
DLR06201944,14002012:23:25
DLR07201946,35007012:23:22
RFX2006201948.5691012:23:12
RFX2006201948.587212:23:12
RFX2006201948.587112:23:12
RFX2006201948.569112:23:12
RFX2006201948.570412:23:06
RFX2006201948.587212:23:02
RFX2006201948.587612:23:00
DLR06201944,13007012:22:45
RFX2006201948.569112:22:42
RFX2006201948.569512:22:42
DLR06201944,14005012:22:25
DLR06201944,130027012:22:21
RFX2006201948.585612:22:21
RFX2006201948.590512:21:58
RFX2006201948.592212:21:55
RFX2006201948.600512:21:53
RFX2009201954.250112:21:42
DLR07201946,320027012:21:38
DLR07201946,320033012:21:35
DLR06201944,140033012:21:34
DLR06201944,1400100012:21:31
DLR06201944,1200212:21:29
RFX2006201948.600412:21:20
RFX2006201948.630112:21:18
DLR07201946,3160112:21:16
DLR07201946,3000212:21:08
DLR06201944,1200212:21:08
DLR06201944,1400100012:20:48
DLR07201946,320070012:20:38
DLR07201946,320070012:20:31
RFX2006201948.600312:20:28
RFX2006201948.600112:20:28
RFX2006201948.589112:20:21
DLR08201948,4200500012:20:04
DLR08201948,42001000012:20:01
RFX2006201948.585412:19:45
RFX2006201948.589312:19:40
RFX2006201948.600212:19:30
RFX2006201948.600512:19:27
DLR06201944,12003312:19:04
WTI07201954,15212:18:34
DLR06201944,1200312:18:27
DLR07201946,3400212:18:27
DLR07201946,3400112:18:27
RFX2006201948.601112:18:22
RFX2006201948.601812:18:22
RFX2006201948.600512:18:22
RFX2006201948.600312:18:22
RFX2006201948.602312:18:22
DLR06201944,12001012:18:16
RFX2006201948.620112:17:48
RFX2006201948.620112:17:48
DLR06201944,1300112:17:32
DLR06201944,1350112:17:29
DLR06201944,13004912:17:29
DLR06201944,1350112:17:29
DLR07201946,3190100012:17:27
DLR06201944,1200100012:17:27
DLR06201944,16002412:17:23
RFX2006201948.620212:17:08
DLR07201946,3450112:17:01
RFX2006201948.619112:16:54
RFX2006201948.590312:16:35
RFX2006201948.590112:16:35
RFX2006201948.600512:16:30
DLR06201944,1300100012:16:30
DLR07201946,3310100012:16:30
RFX2006201948.610112:16:19
RFX2006201948.620112:16:19
RFX2006201948.620212:16:03
RFX2006201948.600512:15:55
DLR07201946,3500212:15:55
RFX2006201948.620112:15:48
RFX2006201948.620912:15:48
RFX2006201948.620612:15:48
RFX2006201948.620112:15:48
RFX2006201948.6201312:15:46
RFX2006201948.630112:15:44
DLR07201946,3450112:15:35
RFX2006201948.655112:15:14
RFX2006201948.655112:15:14
DLR08201948,4980112:15:11
DLR07201946,3500112:15:11
DLR08201948,4980212:15:10
DLR08201948,4980212:15:10
DLR07201946,3490212:15:10
RFX2006201948.655212:14:24
RFX2006201948.654112:14:03
RFX2006201948.655212:14:03
RFX2006201948.654512:14:01
DLR06201944,14008012:13:49
DLR07201946,34008012:13:35
DLR06201944,140020012:13:33
DLR07201946,35002412:13:25
DLR07201946,3450112:13:14
DLR06201944,1400112:13:14
RFX2006201948.630512:13:10
DLR06201944,150013512:13:08
DLR06201944,15001312:13:08
DLR06201944,15009212:13:04
WTI07201954,14112:11:47
RFX2006201948.605212:10:56
RFX2006201948.605312:10:56
DLR06201944,16001012:10:49
DLR11201954,7500500012:10:39
DLR06201944,1400112:10:32
DLR08201948,46003012:10:29
RFX2006201948.626212:10:24
DLR06201944,16001112:10:15
DLR06201944,1600912:10:15
RFX2006201948.649512:09:43
WTI07201954,101712:09:36
DLR08201948,4550112:09:31
WTI07201954,10112:09:30
DLR08201948,4500100012:09:27
RFX2006201948.6501012:09:27
RFX2006201948.645112:09:26
RFX2006201948.645512:09:26
DLR08201948,4500100012:09:24
DLR09201950,6000100012:09:23
DLR09201950,6000100012:09:21
DLR09201950,6000100012:09:20
DLR09201950,6000100012:09:19
DLR06201944,15008012:09:18
DLR09201950,6000100012:09:14
RFX2006201948.620512:09:12
WTI07201954,10212:08:53
DLR04202064,50001000012:08:19
RFX2006201948.616212:08:17
RFX2006201948.625312:08:15
DLR04202064,50001000012:08:15
WTI07201954,061012:08:14
RFX2006201948.625112:08:07
WTI07201954,10112:08:03
WTI07201954,10112:08:03
WTI07201954,152212:07:51
DLR06201944,15005512:07:21
WTI07201954,15812:07:16
DLR08201948,4630100012:07:04
DLR06201944,1500212:07:02
DLR02202060,4000312:06:56
DLR11201954,7800500012:06:41
RFX2006201948.616312:06:31
DLR06201944,1500212:06:29
DLR06201944,150018012:06:26
DLR07201946,350022812:06:18
DLR06201944,155025012:06:15
DLR08201948,470010212:06:00
RFX2006201948.615112:05:54
WTI07201954,2010012:05:51
DLR07201946,4040212:05:33
DLR06201944,1750212:05:33
RFX2006201948.648412:05:13
WTI07201954,17212:05:01
DLR07201946,3500212:04:47
RFX2006201948.649212:04:47
DLR07201946,3550212:04:46
DLR07201946,35002012:04:30
WTI07201954,15112:04:30
WTI07201954,20612:04:23
DLR07201946,350050012:04:18
RFX2006201948.648112:04:15
RFX2006201948.665212:04:15
DLR06201944,15008212:04:04
DLR06201944,15001812:04:04
DLR07201946,3350112:04:03
DLR07201946,350050012:03:58
DLR07201946,35003512:03:58
DLR06201944,1540112:03:56
RFX2006201948.630512:03:55
DLR06201944,15502612:03:53
WTI07201954,14312:03:53
DLR06201944,1500100012:03:50
WTI07201954,10412:03:47
WTI07201954,05112:03:45
DLR07201946,35502012:03:45
WTI07201954,051112:03:43
WTI07201954,10212:03:38
RFX2006201948.602212:03:37
DLR08201948,4800212:03:35
DLR06201944,1600112:03:33
WTI07201954,166012:03:31
WTI07201954,1410012:03:30
WTI07201954,151512:03:27
WTI07201954,151012:03:26
WTI07201954,201012:03:22
RFX2006201948.600512:03:22
RFX2006201948.600312:03:21
RFX2006201948.600112:03:21
WTI07201954,21212:03:20
WTI07201954,21212:03:20
DLR06201944,1750112:03:18
WTI07201954,22512:03:14
WTI07201954,251512:03:14
WTI07201954,25112:03:14
DLR03202062,0000112:03:13
DLR06201944,16002512:03:10
RFX2006201948.600212:03:00
DLR07201946,36002012:02:43
RFX2009201954.207112:02:30
RFX2006201948.6201012:02:03
WTI07201954,25312:01:58
RFX2006201948.6501012:01:53
RFX2006201948.670312:01:45
DLR08201948,4700100012:01:43
RFX2006201948.680112:01:38
RFX2006201948.680512:01:36
RFX2006201948.6801012:01:29
WTI07201954,26212:01:29
RFX2006201948.670212:01:26
RFX2006201948.670412:01:25
DLR08201948,4700100012:01:05
DLR08201948,4700100012:01:01
DLR08201948,4700100012:00:52
RFX2006201948.697112:00:51
RFX2006201948.697912:00:46
DLR06201944,160050012:00:45
RFX2006201948.697112:00:44
DLR07201946,3510100012:00:43
DLR06201944,1500100012:00:43
RFX2006201948.689512:00:40
RFX2006201948.690512:00:40
RFX2006201948.692212:00:40
RFX2006201948.700812:00:40
WTI07201954,26112:00:37
RFX2006201948.694212:00:31
RFX2006201948.694512:00:31
RFX2006201948.694312:00:31
RFX2006201948.660212:00:18
RFX2006201948.659112:00:16
RFX2006201948.6581012:00:13
DLR08201948,4800100012:00:13
DLR08201948,4800100012:00:13
DLR06201944,17002512:00:10
RFX2006201948.650412:00:10
RFX2006201948.650112:00:10
RFX2006201948.650812:00:10
RFX2006201948.650812:00:10
RFX2006201948.645212:00:08
RFX2006201948.6451012:00:08
RFX2006201948.6503012:00:08
RFX2006201948.644512:00:02
WTI07201954,35111:59:58
RFX2006201948.640211:59:18
RFX2006201948.645311:59:13
RFX2006201948.640811:59:12
RFX2006201948.622111:59:07
WTI07201954,25511:58:59
RFX2006201948.613211:58:28
DLR06201944,1700100011:57:43
RFX2006201948.630411:57:31
RFX2006201948.630311:57:26
RFX2006201948.610111:57:12
RFX2006201948.610111:57:04
DLR03202062,000011311:56:50
WTI09201954,45111:56:42
RFX2006201948.611211:56:39
RFX2006201948.639211:56:38
RFX2006201948.640111:55:52
RFX2006201948.639311:55:52
RFX2006201948.640111:55:52
DLR06201944,1800100011:55:38
RFX2006201948.620111:55:21
DLR08201948,4800100011:54:51
DLR07201946,3900111:54:17
DLR07201946,40001000011:54:09
RFX2006201948.630611:53:49
RFX2006201948.639211:53:49
DLR08201948,4700100011:53:42
DLR06201944,17002511:53:26
DLR06201944,1700711:53:26
DLR07201946,38005011:53:16
DLR06201944,20001011:53:06
RFX2006201948.649211:53:06
DLR07201946,35001000011:53:02
DLR07201946,40001000011:53:01
DLR08201948,4700100011:52:56
RFX2006201948.615311:52:54
DLR07201946,4200111:52:53
DLR08201948,5200111:52:53
DLR08201948,5200111:52:53
WTI07201954,382811:52:53
RFX2006201948.615211:52:50
RFX2006201948.615111:52:49
DLR08201948,4700100011:52:49
DLR06201944,1800711:52:44
WTI07201954,32111:52:44
WTI07201954,321411:52:44
DLR08201948,4700100011:52:42
WTI07201954,38211:52:37
RFX2006201948.635111:52:16
RFX2006201948.650411:52:11
RFX2006201948.635211:52:09
RFX2006201948.630211:52:09
RFX2006201948.635511:52:09
RFX2006201948.629511:51:26
WTI07201954,35111:51:25
DLR06201944,20001511:51:23
DLR07201946,39501511:51:23
RFX2006201948.600311:51:14
RFX2006201948.600511:51:13
RFX2006201948.600311:51:10
RFX2006201948.600111:51:02
DLR07201946,4000711:50:54
DLR07201946,4000100011:50:53
DLR08201948,5000911:50:51
DLR06201944,2000911:50:50
RFX2006201948.619111:50:46
DLR06201944,2000111:50:43
RFX2006201948.600111:50:42
DLR06201944,2000511:50:18
DLR06201944,20002011:50:18
DLR07201946,40001211:50:17
DLR06201944,1900411:50:10
DLR08201948,4700711:50:04
DLR08201948,4690211:50:03
WTI07201954,4810011:49:55
RFX2006201948.620511:49:53
RFX2006201948.625211:49:53
RFX2006201948.610111:49:39
RFX2006201948.610111:49:39
RFX2006201948.610111:49:39
RFX2006201948.610311:49:32
RFX2006201948.610111:49:28
WTI07201954,481211:49:21
DLR06201944,1900100011:49:17
RFX2006201948.580111:49:05
RFX2006201948.5801011:49:05
RFX2006201948.580611:49:05
RFX2006201948.5801011:49:05
RFX2006201948.5802011:49:05
RFX2006201948.580411:49:04
WTI07201954,35211:48:56
RFX2006201948.570311:48:53
RFX2006201948.570111:48:53
RFX2006201948.569111:48:52
SOY062019334,5111:48:14
DLR09201950,6600111:47:54
DLR09201950,6200911:47:50
DLR07201946,3500100011:47:20
RFX2006201948.515111:47:20
RFX2006201948.580511:47:04
RFX2006201948.580511:47:02
DLR08201948,5000111:46:35
RFX2006201948.630411:46:30
RFX2006201948.560111:46:29
RFX2006201948.648211:46:25
RFX2006201948.648511:46:25
RFX2006201948.648211:46:25
DLR08201948,470050011:46:19
DLR07201946,4000111:46:14
RFX2006201948.560211:46:12
RFX2006201948.560111:46:11
RFX2006201948.5601011:46:10
RFX2006201948.550211:46:07
RFX2006201948.549111:46:06
RFX2006201948.545211:46:05
RFX2006201948.520511:45:58
WTI07201954,35211:45:54
RFX2006201948.528511:45:42
WTI07201954,42511:45:39
WTI07201954,401011:45:05
RFX2006201948.503211:44:55
DLR07201946,3750100011:44:30
DLR09201950,6160211:44:18
DLR08201948,4690211:44:18
RFX2009201954.000111:44:18
WTI07201954,25211:43:50
WTI07201954,25411:43:50
RFX2006201948.535211:43:43
RFX2006201948.535211:43:43
RFX2006201948.5001511:43:39
WTI07201954,251011:43:24
RFX2006201948.485311:43:23
WTI07201954,301011:43:19
WTI07201954,30511:43:19
WTI07201954,31111:43:19
WTI07201954,35311:42:54
DLR07201946,3750100011:42:52
WTI07201954,35311:42:45
WTI07201954,35211:42:43
WTI07201954,35111:42:43
RFX2006201948.500311:42:34
RFX2006201948.500311:42:32
WTI07201954,35111:42:28
RFX2006201948.500311:42:24
DLR07201946,3750100011:42:20
RFX2006201948.500311:42:08
WTI07201954,40211:41:59
RFX2006201948.500411:41:58
RFX2006201948.500211:41:35
RFX2006201948.500311:41:35
WTI07201954,40311:41:35
RFX2006201948.500211:41:11
SOY062019334,5211:41:01
RFX2009201954.700111:40:44
RFX2006201948.500111:40:37
RFX2006201948.500211:40:37
RFX2006201948.500211:40:37
RFX2006201948.5401011:40:18
RFX2006201948.535211:40:15
RFX2006201948.535211:40:15
DLR06201944,18001011:39:57
DLR07201946,38002011:39:50
RFX2006201948.530211:39:45
RFX2006201948.540411:39:45
DLR07201946,36501811:39:44
WTI07201954,37111:39:23
RFX2006201948.500211:39:19
WTI07201954,38111:39:18
RFX2006201948.500311:39:05
RFX2006201948.500311:38:56
RFX2006201948.480411:38:48
DLR10201952,8000511:38:16
DLR06201944,1500211:37:59
RFX2006201948.500111:37:38
RFX2006201948.500711:37:38
RFX2006201948.500111:37:29
RFX2006201948.500311:37:28
RFX2006201948.500111:37:27
RFX2006201948.500211:37:27
RFX2006201948.500111:37:22
RFX2006201948.452211:37:09
WTI07201954,45111:37:06
WTI07201954,40311:36:55
RFX2006201948.451411:36:55
WTI07201954,40111:36:44
DLR08201948,46001000011:36:43
DLR06201944,16001000011:36:40
RFX2006201948.451211:36:40
DLR07201946,3650611:36:29
DLR06201944,1500611:36:29
WTI07201954,391011:36:26
WTI07201954,351511:36:17
WTI07201954,35711:36:17
DLR08201948,4500200011:35:59
RFX2006201948.480211:35:58
DLR07201946,3620411:35:56
DLR06201944,1500411:35:56
DLR07201946,3350411:35:55
RFX2006201948.475211:35:55
DLR07201946,34001111:35:54
DLR06201944,14001111:35:54
DLR08201948,49501011:35:51
DLR06201944,14004011:35:47
WTI07201954,40111:35:42
WTI07201954,302011:35:21
WTI07201954,332011:35:16
DLR08201948,50001000011:34:55
WTI07201954,343011:34:52
DLR06201944,1400811:34:48
DLR06201944,14001511:34:45
WTI07201954,39111:34:42
WTI07201954,45311:34:36
WTI07201954,45511:34:36
WTI07201954,40711:34:36
WTI07201954,45311:34:34
WTI07201954,454711:34:34
RFX2006201948.501111:34:31
DLR06201944,1400411:34:31
RFX2006201948.501111:34:29
DLR06201944,1400211:34:27
DLR12201956,75009711:34:12
DLR12201956,7700111:34:09
DLR06201944,15005011:33:58
DLR06201944,15005011:33:58
DLR06201944,150015011:33:58
WTI07201954,40711:33:51
RFX2006201948.500111:33:45
RFX2006201948.500111:33:45
RFX2006201948.500511:33:44
WTI07201954,401011:33:36
WTI07201954,401011:33:27
RFX2006201948.500211:33:23
RFX2006201948.5021011:33:22
RFX2006201948.505111:33:20
RFX2006201948.505111:33:20
RFX2006201948.510211:33:19
DLR07201946,35001011:33:17
DLR06201944,15001011:33:17
RFX2006201948.510611:33:16
WTI07201954,39511:33:15
WTI07201954,454411:33:09
RFX2006201948.508511:33:06
WTI07201954,49511:33:05
RFX2006201948.506511:33:03
RFX2006201948.505411:33:03
DLR07201946,37203811:33:01
WTI07201954,45611:32:58
RFX2006201948.559211:32:47
RFX2006201948.560211:32:45
WTI07201954,55311:32:31
WTI07201954,55711:32:29
DLR06201944,180012511:32:28
RFX2006201948.566111:32:20
WTI07201954,42511:32:19
WTI07201954,50111:32:15
WTI07201954,55111:32:13
WTI07201954,551011:32:13
WTI07201954,55111:32:05
WTI07201954,51111:32:05
WTI07201954,51111:32:02
WTI07201954,51411:31:54
WTI07201954,51111:31:54
WTI07201954,51211:31:51
RFX2006201948.590611:31:50
RFX2006201948.550111:31:49
WTI07201954,53311:31:44
WTI07201954,47411:31:34
RFX2006201948.550611:31:33
DLR09201950,6600111:31:33
DLR12201956,7500311:31:27
DLR07201946,38002511:31:20
DLR06201944,18002511:31:20
RFX2006201948.600311:31:17
RFX2006201948.5481011:31:15
WTI07201954,35611:31:15
WTI07201954,38411:31:15
WTI07201954,39111:31:13
RFX2006201948.548111:31:13
DLR06201944,18003011:31:12
DLR06201944,18002011:31:12
WTI07201954,38511:31:11
WTI07201954,39511:31:10
WTI07201954,39511:31:10
DLR06201944,18502511:31:09
WTI07201954,42311:31:08
DLR06201944,1600100011:31:07
WTI07201954,41311:31:06
WTI07201954,43211:31:06
WTI07201954,42311:31:05
WTI07201954,42211:31:05
WTI07201954,354811:31:05
RFX2006201948.501111:31:03
RFX2006201948.548111:31:03
WTI07201954,421011:30:59
RFX2006201948.501811:30:57
RFX2006201948.501111:30:57
RFX2006201948.501311:30:57
RFX2006201948.500811:30:57
WTI07201954,42511:30:56
RFX2006201948.548111:30:54
WTI07201954,45511:30:53
RFX2006201948.523111:30:51
RFX2006201948.548211:30:51
RFX2006201948.548211:30:51
WTI07201954,282011:30:49
WTI07201954,288011:30:49
DLR07201946,39002511:30:47
DLR06201944,19002511:30:47
WTI07201954,31211:30:46
WTI07201954,28111:30:43
WTI07201954,17311:30:42
RFX2006201948.520311:30:40
WTI07201954,32111:30:35
RFX2006201948.499311:30:34
RFX2006201948.500211:30:34
RFX2006201948.500411:30:34
RFX2006201948.450311:30:21
RFX2006201948.400111:30:08
WTI07201953,73211:30:00
RFX2006201948.400811:29:56
DLR06201944,19001011:29:32
RFX2006201948.445211:29:27
RFX2006201948.4005011:29:13
RFX2006201948.4101011:29:12
RFX2006201948.415111:29:05
RFX2006201948.415611:29:05
RFX2006201948.430311:29:02
RFX2006201948.450111:28:38
RFX2006201948.431411:28:35
RFX2006201948.430711:28:26
RFX2006201948.430111:28:22
ORO0720191.349,3511:28:20
RFX2006201948.430111:28:10
RFX2006201948.430111:28:06
RFX2006201948.430211:28:04
RFX2006201948.430211:28:04
RFX2006201948.430211:28:01
RFX2006201948.430811:28:00
RFX2006201948.450511:27:43
RFX2006201948.450511:27:43
RFX2006201948.455311:27:39
RFX2006201948.455511:27:39
RFX2006201948.461511:27:36
RFX2006201948.4611011:27:36
RFX2006201948.472611:27:35
DLR08201948,5350211:27:31
DLR08201948,5350311:27:28
DLR08201948,50501011:27:27
DLR07201946,40001011:27:27
DLR09201950,6500500011:27:11
RFX2006201948.473111:27:10
DLR07201946,3860100011:26:59
DLR08201948,4800100011:26:59
DLR09201950,6500100011:26:48
RFX2006201948.500511:26:31
DLR08201948,5000100011:26:30
RFX2006201948.510111:26:07
RFX2006201948.510111:26:00
RFX2006201948.510311:25:46
RFX2006201948.510211:25:42
DLR08201948,5200100011:25:33
RFX2006201948.460511:25:31
RFX2006201948.5102011:25:28
RFX2006201948.460511:25:27
DLR06201944,2000100011:25:27
RFX2006201948.4601011:25:25
RFX2006201948.5002011:25:20
RFX2006201948.5001011:25:19
RFX2006201948.510511:25:15
RFX2006201948.511511:25:15
RFX2006201948.510211:25:06
RFX2006201948.510511:25:06
RFX2009201953.894311:24:57
RFX2006201948.510311:24:57
RFX2006201948.552511:24:56
RFX2009201953.894111:24:56
RFX2006201948.552111:24:56
RFX2006201948.5511011:24:45
RFX2006201948.585111:24:19
RFX2006201948.585111:24:19
DLR08201948,5200100011:24:13
DLR08201948,4960100011:24:12
DLR07201946,4020100011:24:12
DLR06201944,2000100011:24:12
DLR09201950,66001311:24:10
DLR08201948,5000100011:24:09
DLR08201948,5000100011:24:09
RFX2009201953.894211:24:03
DLR06201944,21003111:23:56
DLR07201946,41003011:23:45
RFX2009201953.801211:23:42
RFX2006201948.551411:23:36
RFX2006201948.585411:23:35
RFX2006201948.551611:23:34
RFX2006201948.560211:23:21
RFX2006201948.5531011:23:16
RFX2006201948.560211:23:15
RFX2006201948.560111:23:14
RFX2006201948.560111:23:14
DLR07201946,4100100011:23:10
DLR07201946,4190111:23:05
DLR06201944,21201011:22:59
DLR06201944,21501011:22:58
DLR06201944,2150111:22:58
RFX2006201948.580211:22:45
RFX2006201948.580111:22:42
RFX2006201948.580111:22:35
DLR08201948,5000100011:22:26
RFX2006201948.570311:22:17
RFX2006201948.570111:22:11
DLR08201948,53001211:22:09
WTI07201953,67111:21:52
DLR07201946,42003811:21:45
DLR06201944,2100100011:21:37
RFX2006201948.5901411:21:33
RFX2006201948.590111:21:33
RFX2006201948.590111:21:28
RFX2006201948.580111:21:18
RFX2006201948.560211:21:06
WTI07201953,67111:20:50
WTI07201953,67111:20:50
DLR06201944,2200100011:20:46
RFX2006201948.560411:20:34
RFX2006201948.560111:20:32
RFX2006201948.560411:20:30
DLR07201946,42005011:20:25
RFX2006201948.575211:20:22
RFX2006201948.575811:20:19
WTI07201953,69511:20:04
DLR06201944,2250100011:20:00
DLR07201946,4200100011:19:59
DLR09201950,6500100011:19:58
DLR07201946,4450211:19:52
DLR07201946,4200100011:19:42
DLR06201944,2300111:19:41
RFX2006201948.630211:19:41
DLR09201950,6500100011:19:38
DLR09201950,6500100011:19:38
DLR07201946,4200100011:19:32
DLR09201950,6500100011:19:31
DLR09201950,6500100011:19:31
DLR09201950,6500100011:19:26
DLR07201946,4400100011:19:22
RFX2006201948.6001011:18:40
RFX2006201948.6001011:18:35
DLR07201946,42001211:18:34
DLR07201946,4300100011:18:23
DLR08201948,5300100011:18:22
RFX2006201948.5901011:18:13
RFX2006201948.590511:18:09
RFX2006201948.600311:18:07
DLR08201948,5300100011:18:06
DLR06201944,2300100011:17:58
RFX2006201948.600211:17:58
RFX2006201948.600511:17:53
RFX2006201948.600511:17:53
RFX2006201948.600511:17:53
RFX2006201948.621111:17:50
DLR08201948,5270100011:17:42
DLR08201948,5300100011:17:40
RFX2006201948.630211:17:28
RFX2006201948.630311:17:24
RFX2006201948.660111:16:46
RFX2006201948.660511:16:46
WTI07201953,75511:16:29
DLR07201946,42005011:16:24
DLR06201944,22007011:16:20
RFX2006201948.660311:16:20
WTI07201953,75511:16:17
DLR06201944,22001011:16:15
DLR07201946,44001011:16:15
DLR07201946,4400100011:16:11
DLR06201944,23001011:16:07
RFX2006201948.685111:15:53
RFX2006201948.685111:15:38
RFX2006201948.709111:15:38
RFX2006201948.685111:15:06
RFX2006201948.660211:12:30
RFX2006201948.660211:12:30
DLR06201944,2300100011:12:15
DLR06201944,2300100011:12:15
RFX2006201948.651411:12:01
RFX2006201948.749411:11:50
RFX2006201948.735211:11:44
RFX2006201948.735211:11:37
DLR06201944,23001011:11:36
DLR06201944,23001811:11:34
DLR06201944,2300100011:11:31
DLR06201944,2300100011:11:31
DLR06201944,23003811:11:17
DLR07201946,45005011:11:15
RFX2006201948.710111:10:47
RFX2006201948.700711:10:31
RFX2006201948.700211:10:31
RFX2006201948.700211:10:31
RFX2006201948.650511:09:22
RFX2006201948.650111:09:22
RFX2006201948.660211:09:20
RFX2006201948.660211:09:20
RFX2006201948.690111:09:16
RFX2006201948.700111:09:08
WTI07201953,75511:09:03
WTI07201953,75511:08:58
RFX2006201948.7001511:08:54
WTI07201953,68111:08:34
DLR06201944,25003811:07:56
DLR06201944,2500200011:07:53
DLR07201946,46504711:07:50
DLR07201946,465050011:07:50
DLR07201946,4600100011:07:47
DLR07201946,4650311:07:45
WTI07201953,80111:07:43
RFX2006201948.774411:07:39
DLR06201944,25007011:06:46
RFX2006201948.720111:06:40
RFX2006201948.720111:06:34
DLR06201944,240020011:06:14
DLR06201944,2400200011:06:14
RFX2006201948.700111:06:07
RFX2006201948.700111:06:07
RFX2006201948.700111:06:07
RFX2006201948.700111:06:02
RFX2006201948.700511:05:59
DLR06201944,230012811:05:16
DLR06201944,2300200011:05:13
DLR06201944,220025011:05:10
RFX2006201948.621111:03:59
SOY062019333,9711:03:57
WTI07201953,80211:03:56
RFX2006201948.621211:03:49
RFX2006201948.651611:03:20
RFX2006201948.660111:03:19
RFX2006201948.660511:03:13
RFX2006201948.660411:03:12
DLR06201944,220012011:02:35
DLR06201944,220013011:02:33
WTI07201953,81111:02:22
DLR07201946,4200500011:02:12
DLR06201944,2200100011:01:59
DLR06201944,2200100011:01:59
DLR09201950,6200500011:01:58
RFX2006201948.706311:01:55
RFX2006201948.706211:01:53
DLR06201944,210025811:01:52
RFX2006201948.800211:01:36
WTI07201953,80211:01:26
DLR06201944,210025011:01:13
DLR06201944,20001211:00:31
DLR06201944,2100100011:00:22
DLR12201956,5500111:00:08
RFX2006201948.800211:00:05
RFX2006201948.800511:00:05
RFX2006201948.800111:00:05
DLR07201946,4100100011:00:03
DLR06201944,2100100011:00:03
RFX2006201948.800511:00:01
DLR06201944,2000510:59:58
RFX2006201948.780810:59:45
RFX2006201948.780110:59:45
DLR06201944,2100100010:59:37
RFX2006201948.720210:59:35
RFX2006201948.700510:59:33
RFX2006201948.699110:59:32
RFX2006201948.699110:59:32
DLR06201944,2000110:59:17
DLR06201944,2000200010:59:15
DLR06201944,1900100010:58:42
DLR06201944,2000210:58:42
DLR06201944,2000100010:58:32
RFX2006201948.630210:58:12
RFX2006201948.630110:58:12
DLR06201944,2100200010:57:41
DLR06201944,20505010:57:15
DLR06201944,2000200010:56:39
DLR06201944,19002510:56:31
DLR06201944,1900110:56:31
DLR06201944,1900510:56:31
DLR06201944,1800710:56:26
DLR06201944,1800510:56:21
RFX2006201948.576310:55:28
DLR06201944,1850510:54:59
DLR06201944,18501010:54:44
DLR06201944,2000100010:54:28
RFX2006201948.600210:54:11
RFX2006201948.600110:54:11
SOY062019333,9110:53:49
RFX2006201948.600110:53:38
DLR06201944,20002010:53:32
RFX2006201948.590110:53:04
RFX2006201948.590210:53:04
RFX2006201948.570110:52:50
DLR07201946,42001310:52:47
DLR06201944,21002010:52:43
DLR06201944,2110100010:52:35
RFX2006201948.515110:52:29
RFX2006201948.520110:52:16
DLR07201946,43005010:51:53
WTI07201953,651810:51:52
WTI07201953,65510:51:43
DLR06201944,23001010:51:36
DLR06201944,23001010:51:36
DLR06201944,2400100010:51:22
DLR06201944,25001510:51:00
DLR06201944,2500410:51:00
DLR06201944,2400100010:50:59
WTI07201953,62110:50:43
DLR06201944,2400100010:50:40
WTI07201953,63610:50:34
DLR06201944,2500110:50:30
RFX2006201948.601510:50:21
RFX2006201948.605110:50:20
RFX2006201948.605110:50:20
RFX2006201948.620110:49:39
RFX2006201948.620110:49:39
RFX2006201948.630110:49:36
SOY062019333,9110:49:36
DLR07201946,4600100010:49:31
RFX2006201948.630110:49:12
RFX2006201948.670310:48:38
RFX2006201948.625310:48:09
SOY062019333,9210:47:49
SOY062019333,9810:47:49
RFX2006201948.625210:47:45
DLR06201944,2300100010:46:28
DLR06201944,2200100010:46:03
DLR06201944,22003910:46:03
DLR06201944,22005010:46:03
RFX2006201948.680110:46:00
DLR07201946,4300100010:45:59
RFX2006201948.700210:44:35
RFX2006201948.700510:44:35
DLR06201944,19002010:44:17
DLR06201944,1900810:44:17
DLR06201944,1910310:44:15
DLR06201944,19002510:44:15
DLR06201944,19007210:44:15
DLR06201944,1800100010:44:14
WTI07201953,61210:44:09
DLR06201944,2000110:43:02
WTI07201953,70210:42:58
WTI07201953,70610:42:46
DLR06201944,20009910:42:31
DLR06201944,2000110:42:21
DLR06201944,2000310:41:59
DLR06201944,2000710:41:52
DLR07201946,52004910:41:30
ORO0720191.347,0510:40:56
ORO0720191.347,0310:40:31
WTI07201953,61210:40:22
ORO0720191.347,0310:40:19
DLR06201944,18701010:40:13
DLR06201944,1870510:39:43
DLR06201944,2000100010:39:31
DLR06201944,1870510:39:19
DLR07201946,4000110:39:00
DLR06201944,18502010:38:42
RFX2006201948.690410:38:39
WTI07201953,51810:38:01
DLR06201944,180023410:37:20
DLR06201944,2100110:36:55
DLR06201944,2100910:36:49
WTI07201953,55210:36:35
WTI07201953,55210:36:32
DLR09201950,7500110:35:52
DLR12201956,900010010:35:47
DLR06201944,21005010:35:45
DLR11201955,0000100010:35:42
DLR06201944,2000100010:35:40
RFX2006201948.670410:35:35
WTI07201953,65210:35:20
WTI07201953,67210:35:15
WTI07201953,67110:35:11
RFX2006201948.700210:33:54
DLR06201944,29002510:32:21
DLR06201944,2900810:32:21
RFX2006201948.661810:31:33
RFX2006201948.660610:31:33
RFX2006201948.650110:31:33
WTI07201953,65210:31:26
WTI07201953,65310:31:26
WTI07201953,762210:31:22
WTI07201953,70410:31:02
RFX2006201948.705210:31:01
ORO0720191.346,8110:30:58
ORO0720191.346,8110:30:58
DLR06201944,3500100010:30:44
DLR07201946,4400710:30:22
DLR06201944,25005010:30:08
WTI07201953,70810:30:01
RFX2006201948.705110:29:47
WTI07201953,72210:29:39
RFX2006201948.690110:29:38
RFX2006201948.690110:29:38
DLR06201944,30001210:29:25
WTI07201953,73210:29:16
WTI07201953,701410:28:52
WTI07201953,701010:28:30
WTI07201953,71310:28:22
WTI07201953,71510:28:10
WTI07201953,70110:28:10
WTI07201953,811510:27:12
WTI07201953,90110:26:46
DLR06201944,3000510:26:25
DLR12201957,00001010:26:14
DLR06201944,30001210:25:18
DLR06201944,30003310:25:18
DLR06201944,3000210:25:14
DLR06201944,26001510:24:57
DLR06201944,26004210:24:57
DLR06201944,25005010:24:29
WTI07201953,80210:23:15
WTI07201953,80110:23:00
RFX2006201948.610210:22:38
RFX2006201948.605110:22:38
DLR06201944,25001410:22:13
DLR06201944,250010010:22:07
WTI07201953,851410:20:12
WTI07201953,85210:19:53
RFX2006201948.620110:18:50
WTI07201953,85410:18:43
WTI07201953,85110:17:32
DLR06201944,2500510:13:54
WTI07201953,87510:13:46
DLR06201944,2600210:13:12
DLR06201944,2600310:12:50
WTI07201953,93510:12:48
WTI07201953,93210:12:48
WTI07201953,93610:12:48
WTI07201953,94310:12:43
WTI07201953,94110:12:43
RFX2006201948.680110:12:22
WTI07201953,95110:12:18
DLR06201944,2510510:10:53
DLR06201944,25101410:10:49
DLR06201944,2510110:10:49
DLR06201944,3000210:10:00
DLR06201944,3200310:10:00
DLR06201944,3400310:08:47
WTI07201953,97210:08:42
RFX2006201948.701110:08:25
RFX2006201948.701410:08:05
RFX2006201948.701110:08:03
RFX2006201948.701110:08:03
RFX2006201948.7151010:07:36
DLR06201944,32001410:07:04
DLR06201944,30002810:06:56
DLR06201944,30002010:06:50
DLR06201944,30002010:06:25
WTI07201953,97510:06:08
DLR06201944,3000810:06:05
DLR06201944,30001010:05:56
DLR06201944,26001010:05:30
DLR06201944,2600510:05:09
RFX2006201948.901510:02:45
WTI07201953,92110:02:37
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutWTI07201947,000,491011:15:13
PutORO0720191.270,00,71010:56:24
CallDLR06201949,000,00110012:31:52
Combinadas
SiglaPrecioVolumenHora
DOP 06/07 192,20101012:31:41
DOP 07/08 192,10101012:31:41
DOP 06/07 192,20101012:31:31
DOP 06/09 196,4700500012:31:01
DOP 07/08 192,10101012:30:58
DOP 08/09 192,15001012:30:58
DOP 06/07 192,20101012:30:39
DOP 06/08 194,31005012:27:17
DOP 06/07 192,201050012:25:03
DOP 06/07 19A2,2010100012:24:53
DOP 06/07 192,201017012:23:37
DOP 07/08 192,105050012:23:32
DOP 06/08 194,31001000012:22:27
RFXP 06/09 195.7003012:21:18
DOP 06/07 192,2050112:21:16
DOP 06/07 192,1850212:21:08
DOP 07/08 192,1050212:19:11
DOP 06/07 192,2030312:18:27
DOP 07/08 192,1010112:18:14
DOP 06/07 19A2,2010100012:17:48
DOP 06/07 19A2,2010100012:17:27
DOP 06/07 19A2,2010100012:16:30
DOP 07/08 192,1200112:15:11
DOP 07/08 192,1200212:15:10
DOP 06/07 192,20108012:14:47
DOP 06/07 192,2040112:13:14
DOP 06/11 1910,6500400012:10:39
DOP 07/08 192,101050012:09:10
DOP 07/08 192,101050012:08:59
DOP 07/08 192,1010212:07:04
DOP 07/08 192,101099812:07:04
DOP 09/10 192,1500100012:06:53
DOP 10/11 192,050020012:06:51
DOP 10/11 192,0500100012:06:51
DOP 06/07 192,201025012:06:31
DOP 06/08 194,3110100012:06:01
DOP 06/07 192,20509812:06:00
DOP 06/07 192,2050212:05:33
DOP 06/08 194,3100500012:05:17
DOP 06/07 19A2,2050500012:02:07
DOP 06/07 192,195095511:53:07
DOP 07/08 192,1010111:52:53
DOP 06/07 192,19501511:51:23
DOP 06/07 19A2,2050100011:44:47
DOP 06/07 19A2,2050100011:44:44
DOP 06/07 19A2,2050100011:44:38
DOP 06/07 19A2,2050100011:44:35
DOP 06/07 19A2,2050100011:44:30
DOP 08/09 192,1500211:44:18
DOP 06/07 19A2,2050100011:41:19
DOP 07/08 192,1010100011:41:17
DOP 06/07 192,2150611:36:29
DOP 06/07 192,2120411:35:56
DOP 06/07 192,20001111:35:54
DOP 06/08 194,30001000011:35:17
DOP 06/07 192,20001011:33:17
DOP 06/07 192,20002511:31:20
DOP 06/07 192,20002511:30:47
DOP 07/08 192,1000100011:28:46
DOP 07/08 192,10001011:27:27
DOP 06/07 19A2,2050100011:26:59
DOP 07/08 192,1000100011:26:59
DOP 06/07 19A2,2050100011:25:36
RFXP 06/09 195.400311:24:57
RFXP 06/09 195.400111:24:56
DOP 06/07 19A2,2050100011:24:12
DOP 07/08 192,1000100011:24:12
DOP 06/07 19A2,2050100011:23:52
DOP 08/09 192,25001000011:17:45
DOP 07/08 192,1000100011:17:42
DOP 06/07 192,22001011:16:15
DOP 06/07 19A2,2100350011:11:27
DOP 06/07 19A2,2150100011:05:20
DOP 06/07 19A2,2150100011:03:54
DOP 06/07 19A2,2100100011:00:54
DOP 06/07 19A2,2100100011:00:35
DOP 06/07 19A2,2100100010:53:47
DOP 06/07 19A2,2100100010:53:19
DOP 06/07 19A2,2100100010:53:14
DOP 06/07 19A2,2100100010:52:51
DOP 06/07 19A2,2100100010:52:44
DOP 06/07 19A2,2100100010:52:30
DOP 06/07 19A2,2100100010:52:21
DOP 06/07 19A2,2100100010:52:03
DOP 06/07 19A2,2100500010:47:13
DOP 06/07 19A2,2100500010:47:08
DOP 06/07 192,2100100010:45:37
DOP 06/07 19A2,2100100010:45:31
DOP 07/08 192,1000100010:44:46
DOP 07/08 192,1000100010:44:40
DOP 06/07 19A2,2100100010:44:20
DOP 06/07 19A2,2100100010:44:16
 
Ultimos Ajustes
 
DDF
18/06/2019
PosiciónAjusteVar. % 
DLR06201944,22901,74
DLR07201946,43001,69
DLR08201948,55101,56
DLR09201950,71101,57
DLR10201952,86101,51
DLR11201954,95001,38
DLR12201956,80001,39
DLR01202058,60001,56
DLR02202060,48001,66
DLR03202062,50001,58
DLR03202062,50001,58
DLR04202064,50001,53
DLR05202066,50001,48
 
 
DDA
18/06/2019
PosiciónAjusteVar. % 
SOY062019335,01,52
 
 

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