Historic series from 22/02/2017 to 23/02/2017
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
22/02/2017ISR052017 Future 261,0259,4261,0259,7105259,61.927 
22/02/2017ISR072017 Future 264,5264,0264,5264,114263,8250 
22/02/2017TRI000000 Future      169,0  
22/02/2017MAI000000 Future      157,0  
22/02/2017MAI042017 Future      155,071 
22/02/2017MAI072017 Future 149,5149,5149,5149,514149,51.144 
22/02/2017SOJ000000 Future      265,5  
22/02/2017SOF000000 Future      264,565 
22/02/2017SOF042017 Future 258,0257,2258,0257,217257,2366 
22/02/2017SOF052017 Future 260,5258,7260,5258,990258,75.780 
22/02/2017SOJ052017 Future 261,5261,4261,5261,42260,413 
22/02/2017SOF072017 Future 264,3264,0264,3264,110263,8184 
22/02/2017SOJ072017 Future 265,0264,9265,0264,96264,44 
22/02/2017SOF112017 Future 274,0272,5274,0272,524272,540 
22/02/2017SOF007D Future      264,5  
22/02/2017SOY022017 Future 376,2375,9376,2375,9100375,9138 
22/02/2017SOY042017 Future 383,1380,0383,1380,0215380,04.219 
22/02/2017SOY062017 Future 385,3383,9385,3384,0185383,69.638 
22/02/2017SOY102017 Future 373,9372,0373,9372,184372,11.058 
22/02/2017CRN022017 Future 145,7145,7145,7145,720145,7215 
22/02/2017CRN042017 Future 149,5149,5149,5149,540149,3660 
22/02/2017CRN062017 Future 152,3151,8152,3151,8144151,89.511 
22/02/2017DLR022017 Future 15,560015,500015,595015,576021462615,5760558.690 
22/02/2017DLR032017 Future 15,860015,785015,885015,865024203415,8650656.741 
22/02/2017DLR042017 Future 16,090016,005016,105016,08004849116,0950485.464 
22/02/2017DLR052017 Future 16,400016,270016,400016,36503862516,3560209.793 
22/02/2017DLR062017 Future 16,550016,550016,620016,61002851316,6100217.822 
22/02/2017DLR072017 Future 16,800016,800016,860016,86002240016,860081.361 
22/02/2017DLR082017 Future 17,070017,070017,110017,08003253017,080081.445 
22/02/2017DLR092017 Future      17,296071.834 
22/02/2017DLR102017 Future      17,516024.581 
22/02/2017DLR112017 Future 17,660017,660017,660017,6600400017,736014.020 
22/02/2017DLR122017 Future 17,950017,920017,950017,950040017,950034.588 
22/02/2017DLR012018 Future      18,17502.059 
22/02/2017ECU022017 Future      16,3750800 
22/02/2017ORO032017 Future 1.240,71.233,31.240,71.233,3211.237,82.439 
22/02/2017ORO052017 Future 1.244,51.235,31.244,51.237,5501.242,5327 
22/02/2017ORO072017 Future 1.247,81.238,81.251,51.239,0901.247,620 
22/02/2017WTI032017 Future 53,7453,5953,7653,6927553,695.381 
22/02/2017WTI052017 Future 54,4454,3054,4454,306454,30693 
22/02/2017WTI072017 Future 54,7054,7054,7054,705054,70130 
22/02/2017AA17022017 Future 1.604,0001.604,0001.609,5001.609,5001001.609,5002.458 
22/02/2017AA17032017 Future 1.640,0001.640,0001.640,0001.640,0002001.640,00075 
22/02/2017AY24022017 Future      1.850,650101 
22/02/2017AY24042017 Future      1.917,090  
22/02/2017DICA022017 Future      2.373,5202 
22/02/2017I.MERV032017 Future 20.13519.94020.13519.98596719.9853.700 
22/02/2017I.MERV062017 Future 21.17521.00021.17521.01522021.035200 
22/02/2017ISR052017 Put242     1,910 
22/02/2017ISR052017 Put246     2,817 
22/02/2017ISR052017 Put250     4,044 
22/02/2017ISR052017 Put254     5,4116 
22/02/2017ISR052017 Put258     7,275 
22/02/2017ISR052017 Put262     9,314 
22/02/2017ISR052017 Put266     11,775 
22/02/2017ISR052017 Put270     14,424 
22/02/2017ISR072017 Put250     8,5100 
22/02/2017MAI042017 Put141     0,413 
22/02/2017MAI042017 Put145     0,92 
22/02/2017MAI042017 Put149     1,917 
22/02/2017SOY022017 Put316      200 
22/02/2017SOY022017 Put353      50 
22/02/2017SOY022017 Put367     0,3  
22/02/2017SOY042017 Put367     6,7400 
22/02/2017CRN042017 Put142     2,22 
22/02/2017CRN062017 Put142     4,2200 
22/02/2017DLR032017 Put16,50     0,698600 
22/02/2017I.MERV032017 Put20.000497494497494155685 
22/02/2017ISR052017 Call2665,05,05,05,0105,361 
22/02/2017ISR052017 Call270     4,0107 
22/02/2017ISR052017 Call274     3,020 
22/02/2017ISR052017 Call278     2,2142 
22/02/2017ISR052017 Call282     1,5156 
22/02/2017ISR052017 Call286     1,17 
22/02/2017ISR052017 Call290     0,740 
22/02/2017ISR052017 Call294     0,519 
22/02/2017ISR052017 Call298     0,315 
22/02/2017ISR072017 Call294     4,926 
22/02/2017ISR072017 Call298     4,217 
22/02/2017ISR072017 Call330     1,023 
22/02/2017MAI042017 Call153     5,33 
22/02/2017MAI042017 Call157     3,47 
22/02/2017MAI042017 Call165     1,1  
22/02/2017MAI072017 Call158     3,42 
22/02/2017SOY022017 Call367     9,2  
22/02/2017SOY022017 Call375     3,1  
22/02/2017SOY022017 Call382     0,7  
22/02/2017SOY022017 Call389     0,1500 
22/02/2017SOY022017 Call397     0,0  
22/02/2017SOY022017 Call404     0,0900 
22/02/2017SOY022017 Call412      4.300 
22/02/2017SOY022017 Call419      4.700 
22/02/2017SOY022017 Call426        
22/02/2017SOY022017 Call434      1.000 
22/02/2017SOY042017 Call389     8,5  
22/02/2017SOY042017 Call397     5,9400 
22/02/2017SOY042017 Call404     4,2500 
22/02/2017SOY042017 Call412     2,7412 
22/02/2017SOY042017 Call419     1,8200 
22/02/2017SOY042017 Call426     1,21.000 
22/02/2017SOY042017 Call434     0,71.540 
22/02/2017SOY042017 Call441     0,4280 
22/02/2017SOY062017 Call434     5,4200 
22/02/2017SOY062017 Call470     1,7120 
22/02/2017CRN022017 Call142     3,820 
22/02/2017CRN022017 Call146     0,9  
22/02/2017CRN022017 Call150     0,1178 
22/02/2017CRN022017 Call154     0,01.040 
22/02/2017CRN042017 Call150     4,8217 
22/02/2017CRN042017 Call154     3,2200 
22/02/2017CRN042017 Call157     2,3320 
22/02/2017CRN042017 Call161     1,4  
22/02/2017CRN062017 Call157     6,31.570 
22/02/2017CRN062017 Call161     4,92.200 
22/02/2017CRN062017 Call165     3,8878 
22/02/2017CRN062017 Call169     2,91.460 
22/02/2017CRN062017 Call173     2,2120 
22/02/2017CRN062017 Call181     1,2800 
22/02/2017DLR032017 Call16,50     0,079  
22/02/2017DLR032017 Call17,00     0,0211.000 
22/02/2017DLR032017 Call17,50     0,004  
22/02/2017ORO032017 Call1.300,0     13,67.256 
22/02/2017ORO032017 Call1.430,0     0,87.256 
22/02/2017I.MERV032017 Call19.000     1.15640 
22/02/2017I.MERV032017 Call20.000     55353 
 
 
 
Last settlements
 
FINANCIAL
22/02/2017
ContractSettlementChg. % 
DLR02201715,5760 0,28
DLR03201715,8650 0,28
DLR04201716,0950 0,26
DLR05201716,3560 0,27
DLR06201716,6100 0,24
DLR07201716,8600 0,24
DLR08201717,0800 0,26
DLR08201717,0800 0,26
DLR09201717,2960 0,25
DLR10201717,5160 0,25
DLR11201717,7360 0,25
DLR12201717,9500 0,55
DLR01201818,1750 0,55
 
 
AGRICULTURAL
22/02/2017
ContractSettlementChg. % 
ISR052017259,6 0,50
MAI072017149,5 0,34
SOF052017258,7 0,50
SOY062017383,6 0,49
CRN062017151,8 0,13
 
 

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