Historic series from 20/01/2017 to 20/01/2017
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
20/01/2017ISR012017 Future      284,53 
20/01/2017ISR052017 Future 274,0274,0274,0274,016273,01.557 
20/01/2017ISR072017 Future 278,0278,0278,5278,520277,0115 
20/01/2017TRI000000 Future      164,0  
20/01/2017MAI000000 Future      168,03 
20/01/2017MAI042017 Future 153,5153,5153,5153,57153,569 
20/01/2017MAI072017 Future 149,0149,0149,0149,08149,01.129 
20/01/2017SOJ000000 Future      286,0  
20/01/2017SOF000000 Future      285,0162 
20/01/2017SOF012017 Future      285,082 
20/01/2017SOF042017 Future 271,1270,8271,1271,111271,1178 
20/01/2017SOJ052017 Future      274,01 
20/01/2017SOF052017 Future 272,8272,0274,0272,0175272,04.819 
20/01/2017SOJ072017 Future 280,4280,4280,4280,44278,57 
20/01/2017SOF072017 Future      277,268 
20/01/2017SOF007D Future      285,0  
20/01/2017SOY022017 Future 393,0392,4393,0392,410392,4547 
20/01/2017SOY042017 Future 394,6394,6394,6394,610395,02.937 
20/01/2017SOY062017 Future 396,3395,7396,5396,5258397,49.123 
20/01/2017SOY102017 Future 376,8376,8378,5378,590378,21.194 
20/01/2017CRN022017 Future 145,6145,6145,6145,610145,6510 
20/01/2017CRN042017 Future      148,5300 
20/01/2017CRN062017 Future      150,88.340 
20/01/2017DLR012017 Future 15,980015,915016,010016,000021726216,0000522.910 
20/01/2017DLR022017 Future 16,240016,140016,245016,230010699416,2300520.663 
20/01/2017DLR032017 Future 16,548016,480016,560016,55505415216,5550457.686 
20/01/2017DLR042017 Future 16,800016,720016,810016,81009830816,8100244.849 
20/01/2017DLR052017 Future 17,080017,020017,100017,09003810717,0900123.532 
20/01/2017DLR062017 Future 17,290017,290017,375017,37503600017,3750136.746 
20/01/2017DLR072017 Future 17,630017,610017,645017,6450516717,645048.954 
20/01/2017DLR082017 Future 17,830017,750017,900017,90002580017,900094.827 
20/01/2017DLR092017 Future 18,080018,080018,165018,1650125518,165081.320 
20/01/2017DLR102017 Future 18,435018,435018,435018,4350100018,410039.065 
20/01/2017DLR112017 Future      18,625017.988 
20/01/2017DLR122017 Future 18,800018,700018,930018,9300850018,90009.749 
20/01/2017ECU022017 Future      17,2560800 
20/01/2017ORO012017 Future 1.205,501.205,501.205,501.205,50301.211,40499 
20/01/2017ORO032017 Future 1.208,401.208,401.210,101.210,10351.221,501.586 
20/01/2017ORO052017 Future      1.223,80198 
20/01/2017WTI032017 Future 53,6553,6554,3354,2523254,184.455 
20/01/2017WTI052017 Future 55,4055,4055,4055,402055,40651 
20/01/2017AA17022017 Future 1.677,0001.677,0001.677,0001.677,000251.677,0004.331 
20/01/2017AA17032017 Future      1.716,051225 
20/01/2017AY24022017 Future      1.882,030201 
20/01/2017AY24042017 Future      1.953,324  
20/01/2017DICA022017 Future 2.449,8852.449,8852.449,8852.449,885252.449,88528 
20/01/2017I.MERV032017 Future 18.830,00018.830,00019.485,00019.475,00049319.475,0002.147 
20/01/2017I.MERV062017 Future 20.600,00020.600,00020.600,00020.600,00022020.625,00025 
20/01/2017ISR052017 Put242     3,010 
20/01/2017ISR052017 Put246     3,817 
20/01/2017ISR052017 Put250     4,867 
20/01/2017ISR052017 Put254     5,9187 
20/01/2017ISR052017 Put258     7,273 
20/01/2017ISR052017 Put2625,05,05,05,028,713 
20/01/2017ISR052017 Put2666,26,26,26,2210,4109 
20/01/2017ISR072017 Put250     3,8100 
20/01/2017MAI042017 Put1411,21,21,21,2131,013 
20/01/2017MAI042017 Put145     1,82 
20/01/2017SOY022017 Put316      200 
20/01/2017SOY022017 Put353      50 
20/01/2017SOY022017 Put367      300 
20/01/2017CRN062017 Put142     5,8200 
20/01/2017DLR032017 Put16,50     0,366600 
20/01/2017ISR052017 Call266     17,371 
20/01/2017ISR052017 Call270     15,2107 
20/01/2017ISR052017 Call274     13,322 
20/01/2017ISR052017 Call278     11,5166 
20/01/2017ISR052017 Call2826,36,36,36,31010,0157 
20/01/2017ISR052017 Call286     8,57 
20/01/2017ISR052017 Call2903,93,93,93,977,340 
20/01/2017ISR052017 Call298     5,215 
20/01/2017ISR072017 Call294     7,326 
20/01/2017ISR072017 Call298     6,217 
20/01/2017ISR072017 Call330     1,423 
20/01/2017MAI042017 Call153     5,33 
20/01/2017MAI042017 Call157     3,67 
20/01/2017MAI042017 Call165     1,4  
20/01/2017SOY022017 Call367     26,6  
20/01/2017SOY022017 Call375     20,01.600 
20/01/2017SOY022017 Call382     14,9900 
20/01/2017SOY022017 Call389     10,61.000 
20/01/2017SOY022017 Call397     6,8  
20/01/2017SOY022017 Call404     4,44.050 
20/01/2017SOY022017 Call412     2,54.300 
20/01/2017SOY022017 Call419     1,44.700 
20/01/2017SOY022017 Call426     0,8  
20/01/2017SOY022017 Call434      1.000 
20/01/2017SOY042017 Call389     17,4  
20/01/2017SOY042017 Call397     13,4800 
20/01/2017SOY042017 Call404     10,5300 
20/01/2017SOY042017 Call412     7,7412 
20/01/2017SOY042017 Call419     5,8100 
20/01/2017SOY042017 Call426     4,3300 
20/01/2017SOY042017 Call434     3,01.140 
20/01/2017SOY042017 Call441     2,1280 
20/01/2017SOY062017 Call434     24,5200 
20/01/2017SOY062017 Call470     15,2120 
20/01/2017CRN022017 Call142     5,5120 
20/01/2017CRN022017 Call146     3,3420 
20/01/2017CRN022017 Call150     1,8178 
20/01/2017CRN022017 Call154     0,81.040 
20/01/2017CRN042017 Call150     5,6217 
20/01/2017CRN042017 Call154     4,0200 
20/01/2017CRN062017 Call157     7,31.050 
20/01/2017CRN062017 Call161     5,9740 
20/01/2017CRN062017 Call165     4,8800 
20/01/2017CRN062017 Call169     3,81.460 
20/01/2017CRN062017 Call181     1,8800 
20/01/2017DLR012017 Call17,00     0,000800 
20/01/2017DLR032017 Call16,50     0,418  
20/01/2017DLR032017 Call17,00     0,2211.000 
20/01/2017DLR032017 Call17,50     0,103  
20/01/2017ORO032017 Call1.300,0     21,47.256 
20/01/2017ORO032017 Call1.430,0     3,67.256 
 
 
 
Last settlements
 
FINANCIAL
20/01/2017
ContractSettlementChg. % 
DLR01201716,0000 0,15
DLR02201716,2300 0,18
DLR03201716,5550 0,15
DLR04201716,8100 0,03
DLR05201717,0900 0,06
DLR06201717,3750 0,03
DLR07201717,6450 0,09
DLR08201717,9000 0,00
DLR08201717,9000 0,00
DLR09201718,1650 0,03
DLR10201718,4100 0,16
DLR11201718,6250 0,16
DLR12201718,9000 0,16
 
 
AGRICULTURAL
20/01/2017
ContractSettlementChg. % 
ISR052017273,0 0,37
MAI072017149,0 0,68
SOF052017272,0 0,55
SOY062017397,4 0,28
CRN062017150,8 0,80
 
 

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