Fecha    Seleccione una fecha                          
 
Cierre del día viernes, 17 de agosto de 2018
Futuros
PosiciónAnteriorPrimeroMínimoMáximoUltimoVolumenAjusteVar (%)Prima
Desc.
IAVar. IA
AY240820183.101,1283.101,0003.101,0003.101,0003.101,0001003.087,556-0,44 25-100
DLR08201830,090030,320030,000030,350030,2000399.65630,20000,37 1.541.553107.135
DLR09201830,980031,280030,900031,280031,1200137.89331,10000,39 638.24928.932
DLR10201831,960031,980031,950032,101032,050033.40632,05000,28 473.2473.595
DLR11201833,000032,900032,900033,065033,050016.38633,06500,20 341.703-3.149
DLR12201833,830034,050033,800034,050033,940020.35233,94000,33 461.397795
DLR01201934,800035,000034,750035,001034,800013.34134,90000,29 235.7252.574
DLR02201935,800035,775035,775035,850035,800011.00135,90000,28 26.428-10.502
DLR03201936,7000     36,80000,27 7.454 
DLR04201937,4500     37,55000,27 16.151 
DLR05201938,2500     38,35000,26 4.465 
DLR06201939,0400     39,14000,26 7.385 
DLR07201939,750039,950039,950039,950039,95003439,85000,25 10.13934
RFX2009201833.38232.60032.12033.34032.32511.95632.325-3,17 6.099233
RFX2012201836.78835.50035.40035.65235.40128635.401-3,77 5964
LE28-092018966,993971,000971,000971,000971,00040968,0800,11   
ORO0920181.178,11.182,01.182,01.188,21.188,21401.188,20,86 1.010-10
ORO1120181.180,91.188,11.183,91.188,11.188,0551.190,30,80 2.637 
ORO0120191.184,91.188,31.188,31.193,01.193,06601.195,40,89 56 
WTI09201864,9365,6164,8665,7565,241.79565,210,43 2.259-842
WTI11201864,4064,6264,5064,6264,502064,580,28 6705
WTI01201963,9664,1064,1064,1064,105064,100,22 15 
NOVP08201842,850     42,600-0,58 63 
NOVP09201844,750     44,500-0,56 92 
NOVP10201846,600     46,500-0,22 5 
NOVP11201847,700     47,8000,21 10 
NOVP12201849,800     49,500-0,60 9 
NOVD0920181,46     1,45-0,69 26 
NOVD1220181,45     1,45  3 
ISR092018270,5     269,0-0,56 410 
ISR112018277,5276,4276,4276,4276,418276,4-0,40 3.528 
ISR052019274,2273,0273,0274,9274,940274,70,18 1.054 
TERP08201846,45     46,45   -6
TERP11201856,65     56,65  20 
MAI000000155,0     154,5-0,32   
CRN082018143,7     143,3-0,28 2.884 
CRN112018149,5150,3150,3150,3150,310149,1-0,27 1.24010
CRN042019156,8     156,5-0,19 1 
SOF000000270,0     268,0-0,74 259-5
SOJ000000271,0     269,0-0,74   
SOF112018283,5282,0281,5283,5282,5110282,5-0,35 1.71272
SOF012019 287,0287,0288,5288,022287,8  2222
SOF042019275,0273,0273,0273,5273,570273,5-0,55 29770
SOF052019276,0275,0274,0276,3275,4107275,4-0,22 7.37060
SOF007D270,0     268,0-0,74   
SOY082018325,0322,5320,7322,5322,0601323,8-0,37 142-1
SOY102018329,5327,0324,5331,0329,8195328,7-0,24 4.802-28
SOY042019341,4338,5336,4338,5337,4424340,0-0,41 791-2
SOY062019345,0     343,7-0,38 1 
TRI000000218,0     218,0    


Opciones
TipoPosiciónEjercicioPrimeroMínimoMáximoUltimoVolumenPrima
Ref.
Var (%)IAVar. IA
PutDLR08201828,00     0,040-30,19100 
PutDLR08201828,10     0,047-29,13300 
PutDLR08201828,25     0,060-27,611 
PutDLR09201829,00     0,293-10,7140 
PutDLR09201829,50     0,414-9,5510 
PutDLR09201830,50     0,754-7,56300 
PutRFX2009201828.000     26253,561 
PutRFX2009201829.00032832832832810  84
PutRFX2009201830.000     69343,339 
PutRFX2009201831.000     1.03238,8310 
PutRFX2009201832.000     1.46134,734 
PutRFX2009201833.000     1.98231,015 
PutRFX2009201834.000     2.58827,671 
PutRFX2009201835.000     3.27124,691 
PutORO0920181.220,0     55,7-11,2410 
PutORO0920181.225,0     59,0-10,9310 
PutISR112018296     20,74,53  
PutISR112018300     24,34,1010 
PutISR112018304     28,03,7140 
PutISR112018308     31,83,36  
PutISR112018312     35,73,05  
PutISR112018316     39,62,786 
PutCRN082018142     1,8-3,42  
PutCRN082018150       640 
PutCRN112018146     6,01,872.100 
PutCRN112018150     8,01,815.100 
PutCRN112018177     28,61,19  
PutSOY082018353     29,24,29100 
PutSOY102018294     1,91,5920 
PutSOY1020183012,62,62,62,65  255
PutSOY102018338     18,21,94  
PutSOY102018345     22,81,86  
PutSOY102018353     28,81,753.090 
PutSOY102018360     34,41,64600 
PutSOY102018367     40,41,53900 
PutSOY062019331     19,12,332.980 
CallDLR08201829,00     1,3545,09100 
CallDLR08201829,10     1,2775,12300 
CallDLR09201826,00     5,1002,41  
CallDLR09201829,00     2,3073,7140 
CallDLR09201829,50     1,9493,9110 
CallDLR09201830,00     1,6224,09100 
CallDLR09201831,00     1,0734,3551 
CallDLR09201831,500,9500,9000,9500,900208  208208
CallDLR09201832,50     0,5124,44300 
CallRFX2009201834.00078678678678610  1010
CallRFX2009201835.00057555057555045  65-45
CallRFX2009201836.00033533533533510  55-10
CallRFX2009201837.00022522523122825  72-25
CallRFX2009201838.00014014014514525  17-25
CallRFX2009201839.0008585888825  30-25
CallRFX2009201840.000     99-47,2614 
CallRFX2009201841.000     63-49,6725 
CallORO1120181.305,0     6,219,95160 
CallISR112018308     0,3-19,372 
CallISR112018312     0,2-20,952 
CallISR112018316     0,1-22,5515 
CallISR112018324     0,0-25,83  
CallISR112018328     0,0-27,45  
CallISR112018336     0,0-30,75  
CallISR112018340     0,0-32,5330 
CallISR112018344     0,0-34,1774 
CallISR112018348     0,0-35,7150 
CallISR112018352     0,0-38,4670 
CallISR112018356     0,0-36,3630 
CallISR112018360      -40,00400 
CallISR112018364      -50,0020 
CallISR112018368       10 
CallCRN112018169     1,7-5,95100 
CallCRN112018173     1,2-6,55720 
CallCRN112018177     0,8-7,17100 
CallSOY102018338     8,9-4,86900 
CallSOY102018345     6,6-5,502.741 
CallSOY1020183602,92,92,92,920  20 
CallSOY102018367     2,2-7,8570 
CallSOY102018382     0,9-9,69200 
CallSOY102018389     0,6-10,6180 
CallSOY102018397     0,4-11,6920 
CallSOY102018412     0,1-13,8240 
CallSOY102018419     0,1-14,8520 
CallSOY102018426     0,0-15,902.100 
CallSOY102018441     0,0-18,20260 
CallSOY102018448     0,0-19,36200 
CallSOY102018470     0,0-22,793.320 
CallSOY042019389     5,7-5,6440 


Totales
ProductoTipoVolumen
(Ctos)
Volumen
(Tons)
Interés Abierto
(Ctos)
Interés Abierto
(Tons)
Variación IA
(Ctos)
Variación IA
(Tons)
Indice Soja Rosafé Futuro582904.99224.960  
Indice Soja Rosafé Put  56280  
Indice Soja Rosafé Call  7033.515  
Trigo Futuro      
MaízFuturo      
Soja Futuro3099.2709.660289.8002196.570
Dólar USA A3500 Futuro632.0693.763.896129.414
Dólar USA A3500 Put 751 
Dólar USA A3500 Call2081.109208
OroFuturo8553.703-10
OroPut 20 
OroCall 160 
Petróleo Crudo WTIFuturo1.8652.944-837
Soja ChicagoFuturo1.2206.1005.73628.680-31-155
Soja ChicagoPut5257.71538.575525
Soja ChicagoCall2010010.01150.055  
Maíz ChicagoFuturo10504.12520.6251050
Maíz ChicagoPut  7.20036.000  
Maíz ChicagoCall  9204.600  
BONAR 2024Futuro10025-100
LEBAC ROFEXFuturo40  
Indice TerneroFuturo  2020.000-6-6.000
Indice NovilloFuturo  179179.000  
Indice Novillo DolarFuturo  2929.000  
Indice ROFEX20Futuro12.2426.695237
Indice ROFEX20Put10394
Indice ROFEX20Call140288-120
Total  649.151 15.835 3.830.976 725.090 128.993 490
 
Ultimos Ajustes
 
DDF
17/08/2018
PosiciónAjusteVar. % 
DLR08201830,2000 0,37
DLR09201831,1000 0,39
DLR10201832,0500 0,28
DLR11201833,0650 0,20
DLR12201833,9400 0,33
DLR01201934,9000 0,29
DLR02201935,9000 0,28
DLR03201936,8000 0,27
DLR04201937,5500 0,27
DLR05201938,3500 0,26
DLR06201939,1400 0,26
DLR07201939,8500 0,25
 
 
DDA
17/08/2018
PosiciónAjusteVar. % 
SOF112018282,5 0,35
SOF052019275,4 0,22
NOVP08201842,6 0,58
NOVP09201844,5 0,56
NOVD0920181,5 0,69
 
 

© 2018 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906