Historic series from 23/05/2017 to 24/05/2017
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
23/05/2017ISR052017 Future 246,0246,0246,0246,05245,72.032 
23/05/2017ISR072017 Future 250,7249,8250,7249,826249,8408 
23/05/2017ISR112017 Future 256,2254,7256,2254,764254,7371 
23/05/2017TRI000000 Future      158,0  
23/05/2017TRI122017 Future      154,849 
23/05/2017MAI000000 Future      153,05 
23/05/2017MAI072017 Future 143,0143,0143,0143,02143,0472 
23/05/2017MAI122017 Future      150,339 
23/05/2017SOJ000000 Future      247,51 
23/05/2017SOF000000 Future      247,02.443 
23/05/2017SOJ052017 Future      247,5  
23/05/2017SOF052017 Future 248,5246,7248,5247,0115247,0  
23/05/2017SOF072017 Future 249,8249,7249,8249,78249,0424 
23/05/2017SOJ072017 Future 251,1249,9251,1249,923249,920 
23/05/2017SOF112017 Future 255,6254,6255,6254,619254,61.286 
23/05/2017SOF007D Future      247,0  
23/05/2017SOY062017 Future 351,7348,0352,1348,01148348,023.178 
23/05/2017SOY082017 Future      348,5506 
23/05/2017SOY102017 Future 351,3348,4351,3348,499348,417.152 
23/05/2017SOY042018 Future      353,950 
23/05/2017CRN062017 Future      145,64.536 
23/05/2017CRN082017 Future      148,5741 
23/05/2017CRN112017 Future 153,3153,0153,4153,2220153,2750 
23/05/2017CRN042018 Future      159,0753 
23/05/2017DLR052017 Future 16,250016,080016,250016,175034781316,1750562.512 
23/05/2017DLR062017 Future 16,500016,340016,500016,470035731716,4600742.226 
23/05/2017DLR072017 Future 16,730016,620016,770016,725015458016,7450442.505 
23/05/2017DLR082017 Future 17,000016,870017,030017,00003805217,0000285.603 
23/05/2017DLR092017 Future 17,335017,150017,335017,25001046017,2700196.265 
23/05/2017DLR102017 Future 17,550017,430017,550017,53503180017,5350118.024 
23/05/2017DLR112017 Future 17,810017,620017,810017,79504281217,7950131.550 
23/05/2017DLR122017 Future 17,900017,900018,025018,02503027018,0250130.692 
23/05/2017DLR012018 Future 18,200018,200018,255018,25503010018,255063.317 
23/05/2017DLR022018 Future 18,430018,430018,430018,4300515018,485070.902 
23/05/2017DLR032018 Future 18,670018,660018,670018,6600610018,660011.731 
23/05/2017DLR042018 Future 18,900018,870019,000018,9500346018,950026.215 
23/05/2017ORO052017 Future 1.256,81.256,81.256,81.256,81001.252,9325 
23/05/2017ORO072017 Future 1.258,01.258,01.258,01.258,0201.256,2195 
23/05/2017ORO092017 Future      1.259,7140 
23/05/2017WTI072017 Future 51,4751,3751,7051,6540651,672.789 
23/05/2017WTI092017 Future 52,1552,1552,1552,1510052,15131 
23/05/2017AY24062017 Future 1.941,0001.941,0001.941,0001.941,000251.943,774940 
23/05/2017AY24082017 Future      2.023,495100 
23/05/2017I.MERV062017 Future 22.10021.99022.40022.07997122.0793.836 
23/05/2017I.MERV092017 Future 23.10023.02023.22023.12030523.179280 
23/05/2017LE56-062017 Future      963,005  
23/05/2017LE91-062017 Future      942,200  
23/05/2017LE28-062017 Future 980,800980,800980,800980,8001980,8002 
23/05/2017ISR072017 Put250     5,5100 
23/05/2017ISR112017 Put240     5,282 
23/05/2017ISR112017 Put244     6,614 
23/05/2017ISR112017 Put248     8,230 
23/05/2017ISR112017 Put252     10,030 
23/05/2017MAI072017 Put126     0,015 
23/05/2017MAI072017 Put130     0,2  
23/05/2017MAI072017 Put134     0,5  
23/05/2017SOY062017 Put323     0,7  
23/05/2017SOY062017 Put331     1,8500 
23/05/2017SOY062017 Put338     3,540 
23/05/2017SOY062017 Put353     10,312 
23/05/2017SOY102017 Put316     6,740 
23/05/2017SOY102017 Put323     8,7200 
23/05/2017SOY102017 Put331     11,5600 
23/05/2017SOY102017 Put338     14,41.000 
23/05/2017CRN062017 Put134     0,8  
23/05/2017CRN062017 Put138     1,6  
23/05/2017CRN062017 Put142     2,9200 
23/05/2017I.MERV062017 Put20.000     4210 
23/05/2017I.MERV062017 Put20.500     93102 
23/05/2017I.MERV062017 Put21.000     18350 
23/05/2017I.MERV062017 Put21.500     3283 
23/05/2017I.MERV062017 Put22.000500500500500253550 
23/05/2017ISR072017 Call294     0,026 
23/05/2017ISR072017 Call298     0,017 
23/05/2017ISR072017 Call330      23 
23/05/2017ISR112017 Call260     9,012 
23/05/2017ISR112017 Call2647,57,57,57,527,515 
23/05/2017ISR112017 Call268     6,217 
23/05/2017ISR112017 Call272     5,162 
23/05/2017ISR112017 Call276     4,140 
23/05/2017ISR112017 Call280     3,345 
23/05/2017ISR112017 Call284     2,649 
23/05/2017ISR112017 Call288     2,160 
23/05/2017TRI122017 Call164     4,437 
23/05/2017TRI122017 Call168     3,310 
23/05/2017TRI122017 Call172     2,510 
23/05/2017MAI072017 Call146     6,02 
23/05/2017MAI072017 Call154     0,4  
23/05/2017MAI072017 Call158     0,12 
23/05/2017SOY062017 Call367     1,7652 
23/05/2017SOY062017 Call375     0,838 
23/05/2017SOY062017 Call382     0,330 
23/05/2017SOY062017 Call389     0,1  
23/05/2017SOY062017 Call426     0,0  
23/05/2017SOY062017 Call434     0,0200 
23/05/2017SOY062017 Call470      120 
23/05/2017SOY102017 Call360     14,582 
23/05/2017SOY102017 Call367     12,0228 
23/05/2017SOY102017 Call375     9,6100 
23/05/2017SOY102017 Call382     7,872 
23/05/2017SOY102017 Call389     6,320 
23/05/2017SOY102017 Call397     4,9402 
23/05/2017SOY102017 Call404     3,9172 
23/05/2017CRN062017 Call154     1,61.240 
23/05/2017CRN062017 Call157     1,12.220 
23/05/2017CRN062017 Call161     0,62.240 
23/05/2017CRN062017 Call165     0,31.358 
23/05/2017CRN062017 Call169     0,11.470 
23/05/2017CRN062017 Call173     0,1120 
23/05/2017CRN062017 Call181     0,0800 
23/05/2017CRN082017 Call150     8,2100 
23/05/2017CRN082017 Call157     5,5240 
23/05/2017CRN082017 Call161     4,3272 
23/05/2017CRN082017 Call169     2,6420 
23/05/2017CRN082017 Call177     1,540 
23/05/2017CRN112017 Call157     9,8240 
23/05/2017CRN112017 Call173     4,840 
23/05/2017CRN112017 Call177     3,9300 
23/05/2017CRN112017 Call189     2,140 
23/05/2017DLR062017 Call16,25     0,3711.000 
23/05/2017I.MERV062017 Call21.000     1.23862 
23/05/2017I.MERV062017 Call21.500     8935 
23/05/2017I.MERV062017 Call22.000     6128 
23/05/2017I.MERV062017 Call22.500     3965 
23/05/2017I.MERV062017 Call23.000     2421 
 
 
 
Last settlements
 
FINANCIAL
23/05/2017
ContractSettlementChg. % 
DLR05201716,1750 0,63
DLR06201716,4600 0,60
DLR07201716,7450 0,52
DLR08201717,0000 0,49
DLR09201717,2700 0,40
DLR10201717,5350 0,26
DLR11201717,7950 0,25
DLR12201718,0250 0,22
DLR01201818,2550 0,20
DLR02201818,4850 0,25
DLR03201818,6600 0,60
DLR04201818,9500 0,26
 
 
AGRICULTURAL
23/05/2017
ContractSettlementChg. % 
ISR052017245,7 0,12
SOF112017254,6 0,93
SOY062017348,0 1,05
SOY102017348,4 0,83
CRN062017145,6 1,62
 
 

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