Historic series from 23/06/2017 to 26/06/2017
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
23/06/2017ISR072017 Future 234,0234,0235,3234,938234,3517 
23/06/2017ISR112017 Future 244,5243,5244,5244,030243,2751 
23/06/2017ISR012018 Future      248,04 
23/06/2017TRI000000 Future      164,0  
23/06/2017TRI122017 Future 167,6167,0167,6167,033167,0160 
23/06/2017MAI000000 Future      133,0  
23/06/2017MAI072017 Future      133,0263 
23/06/2017MAI092017 Future 137,7136,8137,7136,84136,44 
23/06/2017MAI122017 Future      142,539 
23/06/2017SOJ000000 Future      226,0  
23/06/2017SOF000000 Future      226,0305 
23/06/2017SOF072017 Future 234,5234,0234,5234,084234,0520 
23/06/2017SOJ072017 Future 234,8234,8234,8234,812234,820 
23/06/2017SOF092017 Future 242,5241,9242,5241,98240,9153 
23/06/2017SOF112017 Future 245,1243,4245,1243,588243,51.520 
23/06/2017SOF052018 Future 239,2238,5239,2239,088239,067 
23/06/2017SOF007D Future      226,0  
23/06/2017SOY062017 Future 332,0331,4332,1331,52609332,4  
23/06/2017SOY072017 Future 334,4332,8334,4332,82634332,84.454 
23/06/2017SOY082017 Future 335,0332,4335,0332,5460335,9511 
23/06/2017SOY102017 Future 333,9333,5336,3336,31334336,54.480 
23/06/2017SOY022018 Future      340,21 
23/06/2017SOY042018 Future      342,8280 
23/06/2017CRN062017 Future 142,9142,9142,9142,918140,8  
23/06/2017CRN082017 Future 144,8144,8144,8144,8600143,9761 
23/06/2017CRN112017 Future 149,8149,8149,8149,885148,0910 
23/06/2017CRN042018 Future 154,7153,3154,7154,6220154,61.051 
23/06/2017DLR062017 Future 16,160016,145016,240016,240023834616,2400791.534 
23/06/2017DLR072017 Future 16,445016,428016,525016,52504351616,5250720.311 
23/06/2017DLR082017 Future 16,730016,720016,800016,79504319116,8030360.793 
23/06/2017DLR092017 Future 17,040017,040017,070017,07001887517,0700239.073 
23/06/2017DLR102017 Future 17,290017,290017,290017,2900124217,3400144.324 
23/06/2017DLR112017 Future 17,500017,500017,580017,5800209517,5850165.877 
23/06/2017DLR122017 Future 17,800017,780017,835017,83502907517,8350156.977 
23/06/2017DLR012018 Future 17,980017,980018,065018,06005501718,060042.898 
23/06/2017DLR022018 Future 18,240018,180018,300018,25003001618,250086.001 
23/06/2017DLR032018 Future 18,465018,465018,465018,4650200018,475019.149 
23/06/2017DLR042018 Future      18,700021.575 
23/06/2017DLR052018 Future 18,950018,950018,950018,950040018,950020.438 
23/06/2017ORO072017 Future 1.258,71.258,71.261,51.259,0261.258,2912 
23/06/2017ORO092017 Future      1.260,186 
23/06/2017WTI072017 Future 43,1642,9143,3342,9917542,9910.724 
23/06/2017WTI092017 Future 43,6443,5543,7043,5542043,554.130 
23/06/2017WTI112017 Future 44,2144,0044,2144,058044,05460 
23/06/2017AY24062017 Future 1.902,4071.902,4071.902,4071.902,407441.902,407490 
23/06/2017AY24082017 Future      1.982,407  
23/06/2017I.MERV062017 Future 20.99020.81521.11620.977116220.9604.148 
23/06/2017I.MERV092017 Future 22.30021.89322.30022.00055222.0001.335 
23/06/2017LE63-072017 Future 959,600959,600959,600959,60020959,60020 
23/06/2017LE91-072017 Future 943,670943,670943,670943,67020943,67020 
23/06/2017LE28-072017 Future 981,225981,220981,225981,22030981,22020 
23/06/2017ISR072017 Put250     15,7  
23/06/2017ISR112017 Put2323,53,53,73,7204,987 
23/06/2017ISR112017 Put2364,74,74,74,7206,331 
23/06/2017ISR112017 Put2406,36,36,36,3208,176 
23/06/2017ISR112017 Put2448,18,18,18,11010,071 
23/06/2017ISR112017 Put248     12,370 
23/06/2017ISR112017 Put252     14,830 
23/06/2017TRI122017 Put168     8,320 
23/06/2017MAI072017 Put126        
23/06/2017MAI072017 Put130        
23/06/2017MAI072017 Put134     1,0  
23/06/2017SOY062017 Put323        
23/06/2017SOY062017 Put331        
23/06/2017SOY062017 Put338     5,6  
23/06/2017SOY062017 Put345     12,6  
23/06/2017SOY062017 Put353     20,6  
23/06/2017SOY102017 Put3165,15,15,15,1509,4740 
23/06/2017SOY102017 Put323     12,0200 
23/06/2017SOY102017 Put331     15,6600 
23/06/2017SOY102017 Put338     19,11.000 
23/06/2017CRN062017 Put134        
23/06/2017CRN062017 Put138        
23/06/2017CRN062017 Put142     1,2  
23/06/2017CRN112017 Put1301,51,11,51,1203,6  
23/06/2017CRN112017 Put134     4,8  
23/06/2017CRN112017 Put146     9,8200 
23/06/2017WTI072017 Put45,00     2,7910 
23/06/2017I.MERV062017 Put20.000     111.610 
23/06/2017I.MERV062017 Put20.500     711.100 
23/06/2017I.MERV062017 Put21.000     255171 
23/06/2017I.MERV062017 Put21.500     5973 
23/06/2017I.MERV062017 Put22.000     1.04650 
23/06/2017ISR072017 Call294        
23/06/2017ISR072017 Call298        
23/06/2017ISR072017 Call330        
23/06/2017ISR112017 Call256     4,84 
23/06/2017ISR112017 Call2604,04,04,04,043,853 
23/06/2017ISR112017 Call264     2,915 
23/06/2017ISR112017 Call268     2,217 
23/06/2017ISR112017 Call272     1,7114 
23/06/2017ISR112017 Call276     1,354 
23/06/2017ISR112017 Call280     0,945 
23/06/2017ISR112017 Call284     0,749 
23/06/2017ISR112017 Call288     0,560 
23/06/2017ISR012018 Call260     7,24 
23/06/2017TRI122017 Call160     11,61 
23/06/2017TRI122017 Call164     9,370 
23/06/2017TRI122017 Call168     7,410 
23/06/2017TRI122017 Call1725,85,85,85,855,710 
23/06/2017TRI122017 Call1764,44,44,44,454,367 
23/06/2017TRI122017 Call1803,33,33,33,353,25 
23/06/2017TRI122017 Call1842,42,42,42,452,45 
23/06/2017MAI072017 Call146        
23/06/2017MAI072017 Call154        
23/06/2017MAI072017 Call158        
23/06/2017MAI122017 Call160     2,028 
23/06/2017SOY062017 Call367        
23/06/2017SOY062017 Call375        
23/06/2017SOY062017 Call382        
23/06/2017SOY062017 Call389        
23/06/2017SOY062017 Call426        
23/06/2017SOY062017 Call434        
23/06/2017SOY062017 Call470        
23/06/2017SOY102017 Call360     9,582 
23/06/2017SOY102017 Call367     7,7228 
23/06/2017SOY102017 Call375     5,9100 
23/06/2017SOY102017 Call382     4,7128 
23/06/2017SOY102017 Call389     3,725 
23/06/2017SOY102017 Call397     2,8452 
23/06/2017SOY102017 Call404     2,1172 
23/06/2017SOY102017 Call412     1,6120 
23/06/2017SOY102017 Call426     0,960 
23/06/2017SOY022018 Call382     11,419 
23/06/2017CRN062017 Call154        
23/06/2017CRN062017 Call157        
23/06/2017CRN062017 Call161        
23/06/2017CRN062017 Call165        
23/06/2017CRN062017 Call169        
23/06/2017CRN062017 Call173        
23/06/2017CRN062017 Call181        
23/06/2017CRN082017 Call150     5,9100 
23/06/2017CRN082017 Call1572,32,22,32,2403,8240 
23/06/2017CRN082017 Call1611,71,72,01,7402,9272 
23/06/2017CRN082017 Call169     1,6430 
23/06/2017CRN082017 Call173     1,2100 
23/06/2017CRN082017 Call177     0,940 
23/06/2017CRN112017 Call154     8,3  
23/06/2017CRN112017 Call157     7,2240 
23/06/2017CRN112017 Call161     6,0200 
23/06/2017CRN112017 Call169     4,060 
23/06/2017CRN112017 Call173     3,340 
23/06/2017CRN112017 Call177     2,6300 
23/06/2017CRN112017 Call181     2,1200 
23/06/2017CRN112017 Call189     1,340 
23/06/2017DLR062017 Call16,25     0,1951.000 
23/06/2017DLR062017 Call16,50     0,0981.000 
23/06/2017I.MERV062017 Call21.000170100170100621588 
23/06/2017I.MERV062017 Call21.500     5936 
23/06/2017I.MERV062017 Call22.000     115 
23/06/2017I.MERV062017 Call22.500     15 
23/06/2017I.MERV062017 Call23.000     01 
 
 
 
Last settlements
 
FINANCIAL
26/06/2017
ContractSettlementChg. % 
DLR06201716,3500 0,68
DLR07201716,6100 0,51
DLR08201716,8850 0,49
DLR09201717,1400 0,41
DLR10201717,4280 0,51
DLR11201717,6980 0,64
DLR12201717,9350 0,56
DLR01201818,1750 0,64
DLR02201818,4000 0,82
DLR03201818,6400 0,89
DLR04201818,8650 0,88
DLR05201819,1200 0,90
 
 
AGRICULTURAL
23/06/2017
ContractSettlementChg. % 
ISR112017243,2 0,74
SOF072017234,0 0,21
SOF112017243,5 0,61
SOY062017332,4 0,15
SOY102017336,5 0,15
 
 

© 2017 Rosario Futures Exchange. All right reserved.
webmaster@rofex.com.ar Phone: +54 +341 530 2900 - Fax: +54 +341 5302906