Historic series from 23/10/2017 to 23/10/2017
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
23/10/2017ISR112017 Future 256,0255,0256,5255,0163255,01.204 
23/10/2017ISR012018 Future 260,5259,5260,7259,540259,570 
23/10/2017ISR052018 Future 266,5266,3266,8266,368266,3181 
23/10/2017TRI000000 Future      162,5  
23/10/2017TRI122017 Future 164,2163,7164,2163,741163,7382 
23/10/2017MAI000000 Future      137,0  
23/10/2017MAI122017 Future      144,543 
23/10/2017SOF000000 Future      253,567 
23/10/2017SOJ000000 Future      254,021 
23/10/2017SOF102017 Future      253,52 
23/10/2017SOF112017 Future 255,4254,5255,4254,531254,52.110 
23/10/2017SOF052018 Future 265,2264,9265,2265,018266,31.934 
23/10/2017SOF007D Future      253,5  
23/10/2017SOY102017 Future 359,6359,6360,7360,7213360,41.774 
23/10/2017SOY022018 Future      367,875 
23/10/2017SOY042018 Future 369,7369,7371,6371,69371,5832 
23/10/2017SOY062018 Future 372,9372,9375,1375,19374,5672 
23/10/2017SOY072018 Future      374,91 
23/10/2017CRN112017 Future 136,5136,5138,0138,0169138,04.030 
23/10/2017CRN022018 Future 143,8143,8143,8143,84143,8176 
23/10/2017CRN042018 Future 147,0146,3147,9147,9112147,51.644 
23/10/2017CRN062018 Future      149,8100 
23/10/2017TERP112017 Future      43,7520 
23/10/2017NOVP102017 Future      31,4325 
23/10/2017NOVP112017 Future      31,50  
23/10/2017NOVP022018 Future      34,75254 
23/10/2017NOVP042018 Future      35,73102 
23/10/2017DLR102017 Future 17,545017,350017,545017,510026555917,5100834.211 
23/10/2017DLR112017 Future 17,800017,680017,890017,849024242517,8500769.141 
23/10/2017DLR122017 Future 18,200018,030018,200018,200021159218,1800696.488 
23/10/2017DLR012018 Future 18,370018,370018,574018,57404137718,5300270.467 
23/10/2017DLR022018 Future 18,690018,690018,899018,89905234518,8300165.766 
23/10/2017DLR032018 Future 19,120019,110019,140019,12003908219,1250114.591 
23/10/2017DLR042018 Future 19,330019,330019,330019,3300100019,451093.478 
23/10/2017DLR052018 Future 19,700019,690019,800019,80001023019,8000148.337 
23/10/2017DLR062018 Future 20,140019,950020,140019,9500760020,090076.163 
23/10/2017DLR072018 Future 20,430020,400020,430020,4000565020,400019.640 
23/10/2017DLR082018 Future 20,560020,560020,560020,5600200020,685010.881 
23/10/2017DLR092018 Future      20,98001.200 
23/10/2017ORO112017 Future 1.275,01.275,01.282,61.282,6351.283,24.158 
23/10/2017ORO012018 Future 1.280,51.280,51.286,01.286,0551.286,7167 
23/10/2017ORO032018 Future 1.290,01.290,01.290,01.290,0501.290,7111 
23/10/2017WTI112017 Future 52,0052,0052,0252,009752,001.435 
23/10/2017WTI012018 Future 52,1052,1052,2052,205552,20291 
23/10/2017WTI032018 Future 52,4052,4052,4052,4015052,40253 
23/10/2017TVPP122017 Future 13,60013,60013,60013,600513,60022 
23/10/2017AY24102017 Future 2.132,0002.132,0002.132,0002.132,000502.132,00028 
23/10/2017AY24122017 Future 2.147,0002.147,0002.147,0002.147,0001002.147,00084 
23/10/2017AY24022018 Future 2.232,0002.232,0002.232,0002.232,000502.232,00042 
23/10/2017DICA102017 Future      2.940,750  
23/10/2017I.MERV122017 Future 27.80027.67828.38028.380510228.3807.482 
23/10/2017I.MERV032018 Future 28.95028.90029.56929.41027029.480691 
23/10/2017LE63-112017 Future      955,750130 
23/10/2017LE35-112017 Future 975,090975,090975,090975,09050975,090385 
23/10/2017LE28-122017 Future      979,685110 
23/10/2017ISR112017 Put232      137 
23/10/2017ISR112017 Put236      160 
23/10/2017ISR112017 Put240      299 
23/10/2017ISR112017 Put244     0,0204 
23/10/2017ISR112017 Put248     0,096 
23/10/2017ISR112017 Put252     0,395 
23/10/2017ISR112017 Put256     1,950 
23/10/2017ISR112017 Put260     5,140 
23/10/2017TRI122017 Put144     0,035 
23/10/2017TRI122017 Put148     0,130 
23/10/2017TRI122017 Put152     0,334 
23/10/2017TRI122017 Put156     0,94 
23/10/2017TRI122017 Put1601,71,71,71,7102,03 
23/10/2017TRI122017 Put164     3,730 
23/10/2017TRI122017 Put168     6,130 
23/10/2017TRI122017 Put172     9,22 
23/10/2017SOY102017 Put316      690 
23/10/2017SOY102017 Put323     0,0  
23/10/2017SOY102017 Put331     0,01.500 
23/10/2017SOY102017 Put338     0,0700 
23/10/2017SOY102017 Put345     0,2  
23/10/2017SOY102017 Put353     1,3  
23/10/2017SOY102017 Put367     8,2  
23/10/2017SOY022018 Put316     1,0  
23/10/2017SOY022018 Put323     1,6  
23/10/2017SOY042018 Put353     7,9140 
23/10/2017SOY062018 Put330     5,82.000 
23/10/2017CRN112017 Put130     0,4  
23/10/2017CRN112017 Put134     1,1  
23/10/2017CRN112017 Put138     2,7  
23/10/2017CRN112017 Put142     5,2  
23/10/2017CRN112017 Put146     8,4200 
23/10/2017CRN022018 Put126     0,6  
23/10/2017CRN022018 Put130     1,1  
23/10/2017CRN022018 Put138     3,2  
23/10/2017CRN042018 Put142     4,64.000 
23/10/2017DLR102017 Put17,50     0,18850 
23/10/2017DLR102017 Put18,25     0,7512.535 
23/10/2017DLR112017 Put18,00     0,4961.500 
23/10/2017DLR112017 Put18,50     0,816525 
23/10/2017DLR122017 Put17,50     0,173150 
23/10/2017DLR122017 Put17,75     0,25050 
23/10/2017DLR122017 Put18,000,1620,1620,1620,1621000,347100 
23/10/2017DLR012018 Put18,00     0,3023.000 
23/10/2017DLR022018 Put18,25     0,3502.000 
23/10/2017WTI112017 Put50,000,670,520,670,52100,57  
23/10/2017I.MERV122017 Put26.0002652652652652031641 
23/10/2017I.MERV122017 Put26.5004023124103126043460 
23/10/2017ISR112017 Call244     11,0  
23/10/2017ISR112017 Call248     7,060 
23/10/2017ISR112017 Call252     3,320 
23/10/2017ISR112017 Call256     0,982 
23/10/2017ISR112017 Call260     0,196 
23/10/2017ISR112017 Call264     0,0145 
23/10/2017ISR112017 Call268     0,0168 
23/10/2017ISR112017 Call272      331 
23/10/2017ISR112017 Call276      138 
23/10/2017ISR112017 Call280      115 
23/10/2017ISR112017 Call284      49 
23/10/2017ISR112017 Call288      90 
23/10/2017ISR012018 Call260     8,74 
23/10/2017TRI122017 Call160     5,75 
23/10/2017TRI122017 Call164     3,464 
23/10/2017TRI122017 Call168     1,830 
23/10/2017TRI122017 Call172     0,940 
23/10/2017TRI122017 Call176     0,491 
23/10/2017TRI122017 Call180     0,227 
23/10/2017TRI122017 Call184     0,157 
23/10/2017TRI122017 Call188     0,05 
23/10/2017MAI122017 Call144     3,44 
23/10/2017MAI122017 Call160     0,128 
23/10/2017SOY102017 Call360     4,282 
23/10/2017SOY102017 Call367     1,6128 
23/10/2017SOY102017 Call375     0,3  
23/10/2017SOY102017 Call382     0,1138 
23/10/2017SOY102017 Call389     0,0300 
23/10/2017SOY102017 Call397     0,0352 
23/10/2017SOY102017 Call404     0,0172 
23/10/2017SOY102017 Call412      110 
23/10/2017SOY102017 Call419      30 
23/10/2017SOY102017 Call426      27 
23/10/2017SOY102017 Call434      265 
23/10/2017SOY102017 Call441      600 
23/10/2017SOY022018 Call360     18,8  
23/10/2017SOY022018 Call367     15,2  
23/10/2017SOY022018 Call375     11,630 
23/10/2017SOY022018 Call382     9,019 
23/10/2017SOY022018 Call389     6,9160 
23/10/2017SOY022018 Call419     1,8160 
23/10/2017SOY022018 Call426     1,3  
23/10/2017SOY062018 Call404     11,3140 
23/10/2017SOY062018 Call440     4,31.000 
23/10/2017SOY072018 Call404     9,2  
23/10/2017CRN112017 Call142     1,2  
23/10/2017CRN112017 Call146     0,4  
23/10/2017CRN112017 Call150     0,1  
23/10/2017CRN112017 Call154     0,015 
23/10/2017CRN112017 Call157     0,0170 
23/10/2017CRN112017 Call161     0,0200 
23/10/2017CRN112017 Call169     0,060 
23/10/2017CRN112017 Call173      120 
23/10/2017CRN112017 Call177      300 
23/10/2017CRN112017 Call181      200 
23/10/2017CRN112017 Call189      40 
23/10/2017CRN022018 Call165     0,6  
23/10/2017CRN062018 Call157     5,5100 
23/10/2017DLR102017 Call17,50     0,1982 
23/10/2017DLR102017 Call17,750,0300,0300,0300,030500,098100 
23/10/2017DLR102017 Call18,00     0,041700 
23/10/2017DLR102017 Call18,50     0,004200 
23/10/2017DLR102017 Call19,25     0,0002.535 
23/10/2017DLR112017 Call19,00     0,0831.500 
23/10/2017DLR112017 Call19,50     0,034525 
23/10/2017DLR122017 Call18,500,1370,1370,1370,1371000,297603 
23/10/2017DLR012018 Call19,00     0,3353.000 
23/10/2017DLR022018 Call19,25     0,4212.000 
23/10/2017WTI112017 Call52,00     1,3782 
23/10/2017WTI112017 Call53,00     0,9420 
23/10/2017WTI112017 Call54,00     0,6120 
23/10/2017WTI112017 Call55,000,350,350,350,35100,3920 
23/10/2017WTI112017 Call56,000,340,200,340,20200,2320 
23/10/2017I.MERV122017 Call26.500     2.23940 
23/10/2017I.MERV122017 Call27.000     1.9064 
23/10/2017I.MERV122017 Call28.000     1.3341 
23/10/2017I.MERV122017 Call28.500847831847831401.09540 
23/10/2017I.MERV122017 Call29.0005825825825822088940 
 
 
 
Last settlements
 
FINANCIAL
23/10/2017
ContractSettlementChg. % 
DLR10201717,5100 0,20
DLR11201717,8500 0,14
DLR12201718,1800 0,11
DLR01201818,5300 0,24
DLR02201818,8300 0,29
DLR03201819,1250 0,33
DLR04201819,4510 0,33
DLR05201819,8000 0,05
DLR06201820,0900 0,25
DLR07201820,4000 0,24
DLR08201820,6850 0,24
DLR09201820,9800 0,24
 
 
AGRICULTURAL
23/10/2017
ContractSettlementChg. % 
ISR112017255,0 0,00
SOF112017254,5 0,04
SOF052018266,3 0,49
NOVP02201834,8 0,00
NOVP04201835,7 0,06
 
 

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