Historic series from 25/04/2017 to 26/04/2017
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
25/04/2017ISR052017 Future 238,2237,9238,8238,8133238,72.384 
25/04/2017ISR072017 Future 244,8244,8245,3245,313245,3248 
25/04/2017ISR112017 Future 253,9253,9254,1254,154254,1140 
25/04/2017TRI000000 Future      159,0  
25/04/2017MAI000000 Future      156,033 
25/04/2017MAI072017 Future 144,0144,0144,0144,03144,0645 
25/04/2017MAI122017 Future 151,0151,0151,0151,04151,039 
25/04/2017SOJ000000 Future      239,5  
25/04/2017SOF000000 Future      238,0375 
25/04/2017SOF052017 Future 237,5237,2238,0238,0334238,03.519 
25/04/2017SOJ052017 Future 239,2239,2239,2239,24239,513 
25/04/2017SOJ072017 Future      246,14 
25/04/2017SOF072017 Future 245,0245,0245,0245,07245,0387 
25/04/2017SOF112017 Future 254,0254,0254,0254,03254,0909 
25/04/2017SOF007D Future      238,0  
25/04/2017SOY062017 Future 355,2355,2355,2355,220354,426.251 
25/04/2017SOY102017 Future 354,0354,0355,0355,0205354,317.305 
25/04/2017CRN062017 Future 146,9146,9147,8147,8130147,46.564 
25/04/2017CRN082017 Future      149,3141 
25/04/2017CRN112017 Future      153,6324 
25/04/2017DLR042017 Future 15,425015,425015,465015,459025328715,4590577.982 
25/04/2017DLR052017 Future 15,715015,715015,754015,737015742215,7370745.368 
25/04/2017DLR062017 Future 15,990015,990016,040016,02007161216,0200560.674 
25/04/2017DLR072017 Future 16,300016,300016,320016,30503921816,3050283.708 
25/04/2017DLR082017 Future 16,590016,560016,590016,57001510616,5700187.507 
25/04/2017DLR092017 Future 16,850016,850016,890016,8500300016,8480143.337 
25/04/2017DLR102017 Future 17,100017,100017,125017,11001406417,110087.286 
25/04/2017DLR112017 Future 17,360017,360017,390017,380019117,380056.517 
25/04/2017DLR122017 Future 17,690017,640017,690017,640017017,640077.009 
25/04/2017DLR012018 Future      17,905016.729 
25/04/2017DLR022018 Future 18,129018,129018,129018,1290200018,129057.425 
25/04/2017ORO052017 Future 1.271,51.267,01.271,51.267,0831.267,0692 
25/04/2017ORO072017 Future 1.272,71.272,71.273,11.273,1101.270,6154 
25/04/2017ORO092017 Future 1.273,61.273,61.273,61.273,631.273,6128 
25/04/2017WTI052017 Future 49,1549,1049,8549,8358049,832.862 
25/04/2017WTI072017 Future 49,9049,9050,4550,4550050,451.286 
25/04/2017WTI092017 Future 50,9050,9050,9050,905050,90135 
25/04/2017AY24042017 Future 1.881,0001.881,0001.881,0001.881,0002001.886,740500 
25/04/2017I.MERV062017 Future 21.89321.89322.16722.000154922.0002.089 
25/04/2017I.MERV092017 Future 23.09523.04023.10023.10018523.10090 
25/04/2017ISR072017 Put250     9,9100 
25/04/2017ISR112017 Put240     5,664 
25/04/2017ISR112017 Put244      10 
25/04/2017ISR112017 Put2487,57,27,57,2208,620 
25/04/2017ISR112017 Put252     10,530 
25/04/2017MAI072017 Put126     0,215 
25/04/2017MAI072017 Put130     0,6  
25/04/2017MAI072017 Put134     1,2  
25/04/2017SOY062017 Put3230,80,40,80,4601,3  
25/04/2017SOY062017 Put331     2,5500 
25/04/2017SOY062017 Put338     4,140 
25/04/2017SOY102017 Put316     6,640 
25/04/2017SOY102017 Put323     8,5200 
25/04/2017SOY102017 Put331     11,1600 
25/04/2017SOY102017 Put338     13,71.000 
25/04/2017CRN062017 Put134     1,2  
25/04/2017CRN062017 Put138     2,1  
25/04/2017CRN062017 Put142     3,4200 
25/04/2017I.MERV062017 Put20.000     12311 
25/04/2017I.MERV062017 Put20.500     211102 
25/04/2017I.MERV062017 Put21.00030030030030043383 
25/04/2017I.MERV062017 Put21.500     512  
25/04/2017I.MERV062017 Put22.000     73650 
25/04/2017ISR072017 Call294     0,026 
25/04/2017ISR072017 Call298     0,017 
25/04/2017ISR072017 Call330     0,023 
25/04/2017ISR112017 Call264     7,57 
25/04/2017ISR112017 Call272     5,171 
25/04/2017ISR112017 Call276     4,220 
25/04/2017ISR112017 Call280     3,420 
25/04/2017ISR112017 Call284     2,735 
25/04/2017ISR112017 Call288     2,240 
25/04/2017MAI072017 Call146     7,82 
25/04/2017MAI072017 Call158     0,82 
25/04/2017SOY062017 Call367     5,5652 
25/04/2017SOY062017 Call375     3,538 
25/04/2017SOY062017 Call382     2,230 
25/04/2017SOY062017 Call389     1,4  
25/04/2017SOY062017 Call426     0,1  
25/04/2017SOY062017 Call434     0,0200 
25/04/2017SOY062017 Call470     0,0120 
25/04/2017SOY102017 Call360     18,842 
25/04/2017SOY102017 Call367     16,048 
25/04/2017SOY102017 Call397     7,5242 
25/04/2017SOY102017 Call404     6,248 
25/04/2017CRN062017 Call154     3,21.240 
25/04/2017CRN062017 Call157     2,42.220 
25/04/2017CRN062017 Call161     1,62.240 
25/04/2017CRN062017 Call165     1,01.358 
25/04/2017CRN062017 Call169     0,61.490 
25/04/2017CRN062017 Call173     0,4120 
25/04/2017CRN062017 Call181     0,1800 
25/04/2017CRN082017 Call150     9,5100 
25/04/2017CRN082017 Call1576,16,16,16,1406,740 
25/04/2017CRN082017 Call161     5,472 
25/04/2017CRN082017 Call1772,32,32,32,3402,140 
25/04/2017CRN112017 Call177     5,5100 
25/04/2017DLR062017 Call16,25     0,3832.500 
25/04/2017I.MERV062017 Call21.0001.2081.2081.2501.250141.29962 
25/04/2017I.MERV062017 Call21.500     9935 
25/04/2017I.MERV062017 Call22.000     7365 
25/04/2017I.MERV062017 Call23.00019919920520520368  
 
 
 
Last settlements
 
FINANCIAL
25/04/2017
ContractSettlementChg. % 
DLR04201715,4590 0,19
DLR05201715,7370 0,16
DLR06201716,0200 0,19
DLR07201716,3050 0,18
DLR08201716,5700 0,11
DLR09201716,8480 0,01
DLR10201717,1100 0,06
DLR11201717,3800 0,06
DLR12201717,6400 0,14
DLR01201817,9050 0,14
DLR02201818,1290 0,11
 
 
AGRICULTURAL
25/04/2017
ContractSettlementChg. % 
ISR052017238,7 0,08
SOF052017238,0 0,21
SOY062017354,4 0,53
SOY102017354,3 0,34
CRN062017147,4 2,22
 
 

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