Historic series from 18/08/2017 to 19/08/2017
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
18/08/2017ISR112017 Future 251,0251,0253,0253,0266253,01.521 
18/08/2017ISR012018 Future 255,7255,6255,7255,68257,147 
18/08/2017TRI000000 Future      163,0  
18/08/2017TRI122017 Future 161,3161,3161,3161,34160,5526 
18/08/2017MAI000000 Future      133,58 
18/08/2017MAI092017 Future      137,5  
18/08/2017MAI122017 Future      143,543 
18/08/2017SOJ000000 Future      245,04 
18/08/2017SOF000000 Future      244,0204 
18/08/2017SOF082017 Future      244,09 
18/08/2017SOF092017 Future 246,3246,3248,0248,018248,0276 
18/08/2017SOF112017 Future 249,5249,5251,5251,526251,51.697 
18/08/2017SOF052018 Future 251,0251,0251,5251,515251,5615 
18/08/2017SOF007D Future      244,0  
18/08/2017SOY082017 Future 343,0343,0343,0343,0100344,384 
18/08/2017SOY102017 Future 343,6343,5344,8344,8611344,82.947 
18/08/2017SOY022018 Future      350,3100 
18/08/2017SOY042018 Future      352,950 
18/08/2017SOY062018 Future      355,0  
18/08/2017CRN082017 Future 138,5138,5138,5138,52138,93.075 
18/08/2017CRN112017 Future 142,6142,6144,1143,5254143,52.790 
18/08/2017CRN042018 Future      151,31.597 
18/08/2017DLR082017 Future 17,420017,361017,430017,361033871117,3690748.485 
18/08/2017DLR092017 Future 17,725017,655017,730017,665022964717,6660711.586 
18/08/2017DLR102017 Future 18,020017,989018,061018,001016799518,0010367.289 
18/08/2017DLR112017 Future 18,350018,300018,380018,30504782318,3000221.319 
18/08/2017DLR122017 Future 18,610018,600018,670018,60004037018,6000361.187 
18/08/2017DLR012018 Future 19,035018,870019,035018,90502575018,8800116.473 
18/08/2017DLR022018 Future 19,200019,140019,290019,14002884519,1400109.698 
18/08/2017DLR032018 Future 19,400019,400019,500019,40003050019,400056.482 
18/08/2017DLR042018 Future 19,750019,660019,780019,75006218519,680055.586 
18/08/2017DLR052018 Future 20,100019,940020,100019,94005417219,950044.635 
18/08/2017DLR062018 Future 20,205020,170020,230020,1700635520,170010.496 
18/08/2017DLR072018 Future 20,550020,500020,550020,5000300020,410013.135 
18/08/2017ORO092017 Future 1.297,61.288,01.297,81.291,0441.287,7594 
18/08/2017ORO112017 Future 1.302,01.302,01.302,01.302,0201.292,1133 
18/08/2017ORO012018 Future      1.296,459 
18/08/2017WTI092017 Future 47,2047,1848,9048,8073348,803.003 
18/08/2017WTI112017 Future 48,4048,4049,0048,8752848,921.288 
18/08/2017WTI012018 Future 48,6548,6549,1549,1544649,15523 
18/08/2017AY24082017 Future      2.059,4003 
18/08/2017AY24102017 Future      2.147,95020 
18/08/2017AY24122017 Future      2.158,580  
18/08/2017DICA082017 Future      2.821,500  
18/08/2017I.MERV092017 Future 23.50023.38623.75023.605193123.6053.979 
18/08/2017I.MERV122017 Future 25.14225.01125.19925.01147125.020968 
18/08/2017LE28-092017 Future 980,300980,200980,300980,20025980,20065 
18/08/2017LE56-092017 Future      961,28010 
18/08/2017ISR112017 Put232     1,0137 
18/08/2017ISR112017 Put236     1,6120 
18/08/2017ISR112017 Put240     2,5229 
18/08/2017ISR112017 Put244     3,6178 
18/08/2017ISR112017 Put248     5,1191 
18/08/2017ISR112017 Put252     6,9125 
18/08/2017ISR112017 Put256     9,010 
18/08/2017ISR112017 Put260     11,520 
18/08/2017TRI122017 Put144     1,1  
18/08/2017TRI122017 Put148     1,810 
18/08/2017TRI122017 Put152     2,810 
18/08/2017TRI122017 Put156     4,34 
18/08/2017TRI122017 Put160     6,13 
18/08/2017TRI122017 Put164     8,3  
18/08/2017TRI122017 Put168     10,932 
18/08/2017TRI122017 Put172     13,82 
18/08/2017SOY102017 Put316     5,0690 
18/08/2017SOY102017 Put323     6,9200 
18/08/2017SOY102017 Put331     9,62.100 
18/08/2017SOY102017 Put338     12,61.700 
18/08/2017SOY102017 Put345     16,0  
18/08/2017SOY102017 Put353     20,5  
18/08/2017SOY102017 Put367     29,8  
18/08/2017CRN112017 Put130     2,8  
18/08/2017CRN112017 Put134     4,015 
18/08/2017CRN112017 Put146     9,5230 
18/08/2017CRN042018 Put142     7,64.000 
18/08/2017DLR102017 Put18,25     0,6312.535 
18/08/2017DLR112017 Put18,00     0,4601.500 
18/08/2017DLR112017 Put18,50     0,697525 
18/08/2017WTI092017 Put44,50     0,2650 
18/08/2017WTI092017 Put45,50     0,4315 
18/08/2017WTI092017 Put46,50     0,6850 
18/08/2017I.MERV092017 Put21.500     22732 
18/08/2017ISR112017 Call244     12,6  
18/08/2017ISR112017 Call2489,69,69,79,74010,160 
18/08/2017ISR112017 Call252     7,910 
18/08/2017ISR112017 Call256     6,034 
18/08/2017ISR112017 Call2604,04,04,54,5404,5148 
18/08/2017ISR112017 Call264     3,3263 
18/08/2017ISR112017 Call2681,61,62,02,0602,4168 
18/08/2017ISR112017 Call272     1,6281 
18/08/2017ISR112017 Call276     1,1138 
18/08/2017ISR112017 Call280     0,7115 
18/08/2017ISR112017 Call284     0,549 
18/08/2017ISR112017 Call288     0,390 
18/08/2017ISR012018 Call260     9,04 
18/08/2017TRI122017 Call160     6,61 
18/08/2017TRI122017 Call164     4,858 
18/08/2017TRI122017 Call168     3,410 
18/08/2017TRI122017 Call172     2,430 
18/08/2017TRI122017 Call176     1,678 
18/08/2017TRI122017 Call180     1,027 
18/08/2017TRI122017 Call184     0,757 
18/08/2017TRI122017 Call188     0,45 
18/08/2017MAI122017 Call160     1,228 
18/08/2017SOY102017 Call360     9,882 
18/08/2017SOY102017 Call367     7,6128 
18/08/2017SOY102017 Call375     5,7  
18/08/2017SOY102017 Call382     4,3128 
18/08/2017SOY102017 Call389     3,3300 
18/08/2017SOY102017 Call397     2,3352 
18/08/2017SOY102017 Call404     1,7172 
18/08/2017SOY102017 Call412     1,2110 
18/08/2017SOY102017 Call419     0,830 
18/08/2017SOY102017 Call426     0,627 
18/08/2017SOY102017 Call434     0,4265 
18/08/2017SOY102017 Call441     0,3600 
18/08/2017SOY022018 Call382     8,219 
18/08/2017SOY022018 Call389     6,6160 
18/08/2017SOY022018 Call419     2,5160 
18/08/2017SOY022018 Call426     1,9  
18/08/2017CRN082017 Call150     0,1110 
18/08/2017CRN082017 Call157     0,0260 
18/08/2017CRN082017 Call161     0,0332 
18/08/2017CRN082017 Call169      70 
18/08/2017CRN082017 Call173      100 
18/08/2017CRN082017 Call177      40 
18/08/2017CRN112017 Call1503,53,53,53,51005,5100 
18/08/2017CRN112017 Call154     4,2  
18/08/2017CRN112017 Call157     3,4170 
18/08/2017CRN112017 Call161     2,5205 
18/08/2017CRN112017 Call169     1,460 
18/08/2017CRN112017 Call173     1,0120 
18/08/2017CRN112017 Call177     0,7300 
18/08/2017CRN112017 Call181     0,5200 
18/08/2017CRN112017 Call189     0,240 
18/08/2017DLR082017 Call17,50     0,176510 
18/08/2017DLR082017 Call18,00     0,04580 
18/08/2017DLR102017 Call18,00     0,500  
18/08/2017DLR102017 Call18,50     0,303  
18/08/2017DLR102017 Call19,25     0,1252.535 
18/08/2017DLR112017 Call19,00     0,3331.500 
18/08/2017DLR112017 Call19,50     0,208525 
18/08/2017WTI092017 Call47,50     2,3280 
18/08/2017WTI092017 Call48,00     2,0310 
18/08/2017WTI092017 Call49,00     1,5120 
18/08/2017WTI092017 Call49,50     1,2995 
18/08/2017WTI092017 Call51,00     0,7730 
18/08/2017I.MERV092017 Call24.000     7785 
18/08/2017I.MERV092017 Call24.500     59430 
18/08/2017I.MERV092017 Call25.000     44510 
 
 
 
Last settlements
 
FINANCIAL
18/08/2017
ContractSettlementChg. % 
DLR08201717,3690 0,52
DLR09201717,6660 0,53
DLR10201718,0010 0,60
DLR11201718,3000 0,62
DLR12201718,6000 0,59
DLR01201818,8800 0,81
DLR02201819,1400 0,62
DLR03201819,4000 0,72
DLR04201819,6800 0,86
DLR05201819,9500 0,82
DLR06201820,1700 0,89
DLR07201820,4100 0,87
 
 
AGRICULTURAL
18/08/2017
ContractSettlementChg. % 
ISR112017253,0 0,80
TRI122017160,5 0,43
SOF112017251,5 0,60
SOF052018251,5 0,40
SOY102017344,8 0,53
 
 

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