Historic series from 22/03/2017 to 22/03/2017
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
22/03/2017ISR052017 Future 241,9241,0242,4242,423242,52.317 
22/03/2017ISR072017 Future 248,5248,5249,4249,412249,6163 
22/03/2017ISR112017 Future      258,945 
22/03/2017TRI000000 Future      152,0  
22/03/2017MAI000000 Future      145,0  
22/03/2017MAI042017 Future      145,571 
22/03/2017MAI072017 Future      142,5778 
22/03/2017SOJ000000 Future      244,0  
22/03/2017SOF000000 Future      243,08 
22/03/2017SOF042017 Future      239,8450 
22/03/2017SOF052017 Future 240,0239,3241,0241,0400241,05.251 
22/03/2017SOJ052017 Future      242,712 
22/03/2017SOF072017 Future 247,7247,7248,7248,77249,0317 
22/03/2017SOJ072017 Future      249,84 
22/03/2017SOF112017 Future 258,7258,7259,2258,925258,9168 
22/03/2017SOF007D Future      243,0  
22/03/2017SOY042017 Future 366,2366,2366,2366,260367,56.795 
22/03/2017SOY062017 Future 369,4369,4371,0370,53572370,520.073 
22/03/2017SOY102017 Future 365,2364,8367,0367,02546367,014.402 
22/03/2017CRN042017 Future      141,2780 
22/03/2017CRN062017 Future 145,1144,8145,1144,890144,16.569 
22/03/2017CRN112017 Future      150,350 
22/03/2017DLR032017 Future 15,641015,630015,699015,699019820215,6990705.660 
22/03/2017DLR042017 Future 15,870015,840015,899015,899021089115,8990599.956 
22/03/2017DLR052017 Future 16,106016,060016,150016,13006218916,1300318.550 
22/03/2017DLR062017 Future 16,325016,274016,340016,34006443316,3400281.260 
22/03/2017DLR072017 Future 16,492016,492016,570016,57002262816,5700110.621 
22/03/2017DLR082017 Future 16,730016,730016,810016,81001344016,810089.208 
22/03/2017DLR092017 Future 17,020017,000017,050017,0500600017,050083.043 
22/03/2017DLR102017 Future 17,278017,278017,300017,30002526917,300034.526 
22/03/2017DLR112017 Future 17,558017,450017,558017,55002510017,520016.170 
22/03/2017DLR122017 Future 17,690017,690017,853017,73002020617,720043.329 
22/03/2017DLR012018 Future 17,900017,900017,900017,900020017,93002.890 
22/03/2017ORO032017 Future 1.247,71.247,71.247,71.247,7101.247,7593 
22/03/2017ORO052017 Future 1.253,51.248,01.253,51.248,010761.248,0381 
22/03/2017ORO072017 Future 1.256,91.256,91.256,91.256,9251.256,929 
22/03/2017ORO092017 Future 1.255,61.255,51.255,61.255,5601.258,320 
22/03/2017WTI052017 Future 48,2148,0048,9548,8667148,863.130 
22/03/2017WTI072017 Future 49,4049,4049,4049,405049,40360 
22/03/2017WTI092017 Future 49,3549,3549,5549,551049,7710 
22/03/2017AA17032017 Future      1.620,825775 
22/03/2017AY24042017 Future      1.882,593  
22/03/2017I.MERV032017 Future 19.62819.57819.73019.73062619.7303.083 
22/03/2017I.MERV062017 Future 20.62020.62020.68020.68013320.635365 
22/03/2017ISR052017 Put234     1,910 
22/03/2017ISR052017 Put238     3,2120 
22/03/2017ISR052017 Put242     4,945 
22/03/2017ISR052017 Put246     7,127 
22/03/2017ISR052017 Put250     9,834 
22/03/2017ISR052017 Put254     12,9131 
22/03/2017ISR052017 Put258     16,3108 
22/03/2017ISR052017 Put262     19,98 
22/03/2017ISR052017 Put266     23,766 
22/03/2017ISR052017 Put270     27,624 
22/03/2017ISR072017 Put250     12,5100 
22/03/2017MAI042017 Put141     0,013 
22/03/2017MAI042017 Put145     0,62 
22/03/2017MAI042017 Put149     3,617 
22/03/2017SOY042017 Put367     8,850 
22/03/2017SOY102017 Put331     11,1600 
22/03/2017SOY102017 Put338     13,41.000 
22/03/2017CRN042017 Put134     0,9  
22/03/2017CRN042017 Put142     3,92 
22/03/2017CRN062017 Put142     6,3200 
22/03/2017DLR032017 Put16,50     0,801600 
22/03/2017I.MERV032017 Put19.000     414 
22/03/2017I.MERV032017 Put20.000     4185 
22/03/2017ISR052017 Call254     1,410 
22/03/2017ISR052017 Call258     0,811 
22/03/2017ISR052017 Call262     0,420 
22/03/2017ISR052017 Call266     0,241 
22/03/2017ISR052017 Call270     0,1107 
22/03/2017ISR052017 Call274     0,112 
22/03/2017ISR052017 Call278     0,0142 
22/03/2017ISR052017 Call282     0,0156 
22/03/2017ISR052017 Call286     0,07 
22/03/2017ISR052017 Call290     0,040 
22/03/2017ISR052017 Call294     0,019 
22/03/2017ISR052017 Call298     0,015 
22/03/2017ISR072017 Call294     1,426 
22/03/2017ISR072017 Call298     1,117 
22/03/2017ISR072017 Call330     0,123 
22/03/2017MAI042017 Call153     0,03 
22/03/2017MAI042017 Call157      7 
22/03/2017MAI042017 Call165        
22/03/2017MAI072017 Call158     0,82 
22/03/2017SOY042017 Call389     2,3  
22/03/2017SOY042017 Call397     1,2400 
22/03/2017SOY042017 Call404     0,7500 
22/03/2017SOY042017 Call412     0,3412 
22/03/2017SOY042017 Call419     0,2200 
22/03/2017SOY042017 Call426     0,11.000 
22/03/2017SOY042017 Call434     0,01.540 
22/03/2017SOY042017 Call441     0,0280 
22/03/2017SOY062017 Call434     2,0200 
22/03/2017SOY062017 Call470     0,4120 
22/03/2017CRN042017 Call150     0,8217 
22/03/2017CRN042017 Call154     0,3200 
22/03/2017CRN042017 Call157     0,2320 
22/03/2017CRN042017 Call161     0,1  
22/03/2017CRN062017 Call157     2,92.170 
22/03/2017CRN062017 Call161     2,12.240 
22/03/2017CRN062017 Call165     1,5958 
22/03/2017CRN062017 Call169     1,01.490 
22/03/2017CRN062017 Call173     0,7120 
22/03/2017CRN062017 Call181     0,3800 
22/03/2017DLR032017 Call16,00     0,0431.700 
22/03/2017DLR032017 Call16,05     0,034600 
22/03/2017DLR032017 Call16,50     0,002  
22/03/2017DLR032017 Call17,00     0,0001.000 
22/03/2017DLR032017 Call17,50        
22/03/2017ORO032017 Call1.300,0     0,87.256 
22/03/2017ORO032017 Call1.430,0      7.256 
22/03/2017I.MERV032017 Call18.500     1.2304 
22/03/2017I.MERV032017 Call19.000     76741 
22/03/2017I.MERV032017 Call19.500     3893 
22/03/2017I.MERV032017 Call20.000102102102102215060 
 
 
 
Last settlements
 
FINANCIAL
22/03/2017
ContractSettlementChg. % 
DLR03201715,6990 0,18
DLR04201715,8990 0,18
DLR05201716,1300 0,15
DLR06201716,3400 0,12
DLR07201716,5700 0,12
DLR08201716,8100 0,06
DLR09201717,0500 0,18
DLR10201717,3000 0,12
DLR11201717,5200 0,11
DLR12201717,7200 0,11
DLR01201817,9300 0,11
 
 
AGRICULTURAL
22/03/2017
ContractSettlementChg. % 
ISR052017242,5 0,04
SOF052017241,0 0,08
SOY042017367,5 0,14
SOY062017370,5 0,14
SOY102017367,0 0,08
 
 

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