Historic series from 5/18/2012 to 5/19/2012
Date ContractTypeStrikeOpenLowHighLastVolumeSettlement/ Premium referenceOpen InterestDiscount
Premium
5/18/2012ISR052012 Future 344.5340.5344.5341.5413341.52,518 
5/18/2012ISR062012 Future 344.6344.6344.6344.680342.540 
5/18/2012ISR072012 Future 345.1342.8345.1343.1354343.92,273 
5/18/2012ISR092012 Future 344.7344.4344.7344.448344.4159 
5/18/2012ISR112012 Future 348.3346.0348.3346.5149346.61,791 
5/18/2012ISR052013 Future 301.3298.1301.3298.6112298.6839 
5/18/2012TRI000000 Future      158.0205 
5/18/2012TRI052012 Future 158.0158.0158.0158.01158.041 
5/18/2012TRI072012 Future      161.036 
5/18/2012TRI082012 Future      163.02 
5/18/2012TRI092012 Future      166.07 
5/18/2012TRI012013 Future 160.0160.0160.0160.07160.0387 
5/18/2012MAI000000 Future      155.5585 
5/18/2012MAI052012 Future      155.5  
5/18/2012MAI072012 Future      154.565 
5/18/2012MAI042013 Future      152.5  
5/18/2012SOF000000 Future      342.0  
5/18/2012SOJ000000 Future      346.02,680 
5/18/2012SOJ052012 Future      346.09 
5/18/2012SOF052012 Future 342.0342.0342.0342.020342.0113 
5/18/2012SOF062012 Future      343.0147 
5/18/2012SOF072012 Future 348.5348.0348.8348.824348.82,571 
5/18/2012SOJ072012 Future 349.4349.4349.4349.44349.0148 
5/18/2012SOJ082012 Future      349.520 
5/18/2012SOF082012 Future      349.0378 
5/18/2012SOJ092012 Future      349.8  
5/18/2012SOF092012 Future      349.5689 
5/18/2012SOJ112012 Future 351.7350.5351.7350.516350.6797 
5/18/2012SOF112012 Future 351.0351.0351.0351.04350.61,775 
5/18/2012SOJ052013 Future 303.3301.0303.3301.012301.51,150 
5/18/2012SOF052013 Future 302.0301.0302.0301.08301.0402 
5/18/2012SOY062012 Future      516.32,721 
5/18/2012SOY102012 Future 475.6475.6475.6475.619474.0359 
5/18/2012DLR052012 Future 4.46804.46804.47204.4690582704.4700585,941 
5/18/2012DLR062012 Future 4.51804.51504.52304.5230470004.5230540,497 
5/18/2012DLR072012 Future 4.57404.57304.58204.5800632384.5800354,488 
5/18/2012DLR082012 Future 4.63604.63304.63804.638032194.6350183,499 
5/18/2012DLR092012 Future 4.69304.69004.69904.6980123404.6930278,691 
5/18/2012DLR102012 Future 4.75004.74904.75504.752093004.7520215,568 
5/18/2012DLR112012 Future 4.80704.80204.80804.8070140004.8070150,574 
5/18/2012DLR122012 Future      4.875055,340 
5/18/2012DLR012013 Future      4.933035,650 
5/18/2012DLR022013 Future 5.00505.00505.00605.00601305.006040,538 
5/18/2012DLR032013 Future      5.074020,548 
5/18/2012DLR042013 Future      5.13603,400 
5/18/2012RFX000000 Future 4.46604.46604.47004.47002004.45761,265 
5/18/2012ECU062012 Future      5.74703,500 
5/18/2012ECU092012 Future      5.9380357 
5/18/2012ORO062012 Future 1,598.501,594.001,598.501,594.001501,595.203,596 
5/18/2012ORO122012 Future 1,600.301,600.201,607.901,603.501861,603.502,972 
5/18/2012WTI052012 Future      91.62518 
5/18/2012WTI112012 Future 94.2094.2094.2094.20593.74920 
5/18/2012ISR052012 Put242      15 
5/18/2012ISR052012 Put246      14 
5/18/2012ISR052012 Put250      17 
5/18/2012ISR052012 Put254      14 
5/18/2012ISR052012 Put258      100 
5/18/2012ISR052012 Put262      71 
5/18/2012ISR052012 Put266      304 
5/18/2012ISR052012 Put270      349 
5/18/2012ISR052012 Put274      524 
5/18/2012ISR052012 Put278      307 
5/18/2012ISR052012 Put282      20 
5/18/2012ISR052012 Put286      145 
5/18/2012ISR052012 Put290      131 
5/18/2012ISR052012 Put294     0.0421 
5/18/2012ISR052012 Put298      221 
5/18/2012ISR052012 Put302     0.0562 
5/18/2012ISR052012 Put306     0.016 
5/18/2012ISR052012 Put310     0.014 
5/18/2012ISR052012 Put314     0.08 
5/18/2012ISR052012 Put318     0.0  
5/18/2012ISR052012 Put322     0.13 
5/18/2012ISR052012 Put326     0.310 
5/18/2012ISR052012 Put330     0.615 
5/18/2012ISR052012 Put334     1.311 
5/18/2012ISR052012 Put338     2.5  
5/18/2012ISR052012 Put342     4.3  
5/18/2012ISR052012 Put346     6.7  
5/18/2012ISR112012 Put270     0.3141 
5/18/2012ISR112012 Put290     1.267 
5/18/2012ISR112012 Put302     2.024 
5/18/2012ISR112012 Put306     2.510 
5/18/2012ISR112012 Put310     3.259 
5/18/2012ISR112012 Put314     4.0142 
5/18/2012ISR112012 Put318     4.9569 
5/18/2012ISR112012 Put322     5.968 
5/18/2012ISR112012 Put326     7.18 
5/18/2012ISR112012 Put330     8.466 
5/18/2012ISR112012 Put334     9.9223 
5/18/2012ISR112012 Put342     13.310 
5/18/2012ISR052012 Call282     59.52 
5/18/2012ISR052012 Call286     55.53 
5/18/2012ISR052012 Call290     51.5  
5/18/2012ISR052012 Call294     47.52 
5/18/2012ISR052012 Call298     43.54 
5/18/2012ISR052012 Call302     39.54 
5/18/2012ISR052012 Call306     35.572 
5/18/2012ISR052012 Call310     31.5106 
5/18/2012ISR052012 Call314     27.515 
5/18/2012ISR052012 Call318     23.568 
5/18/2012ISR052012 Call322     19.5219 
5/18/2012ISR052012 Call326     15.751 
5/18/2012ISR052012 Call33011.311.311.311.3812.191 
5/18/2012ISR052012 Call334     8.8104 
5/18/2012ISR052012 Call338     6.0232 
5/18/2012ISR052012 Call3423.03.03.03.063.834 
5/18/2012ISR052012 Call346     2.2133 
5/18/2012ISR052012 Call350     1.2195 
5/18/2012ISR052012 Call354     0.654 
5/18/2012ISR052012 Call358     0.384 
5/18/2012ISR052012 Call366     0.133 
5/18/2012ISR052012 Call370     0.078 
5/18/2012ISR052012 Call374     0.010 
5/18/2012ISR112012 Call330     24.817 
5/18/2012ISR112012 Call350     11.3153 
5/18/2012ISR112012 Call354     9.651 
5/18/2012ISR112012 Call358     8.2130 
5/18/2012ISR112012 Call362     6.973 
5/18/2012ISR112012 Call366     6.67 
5/18/2012ISR112012 Call370     5.5178 
5/18/2012ISR112012 Call374     4.6101 
5/18/2012ISR112012 Call378     3.9107 
5/18/2012ISR112012 Call386     2.624 
5/18/2012ISR112012 Call390     2.717 
5/18/2012SOY102012 Call540     6.9144 
5/18/2012DLR052012 Call4.21     0.260169 
5/18/2012DLR052012 Call4.63     0.002169 
5/18/2012DLR062012 Call4.21     0.321110 
5/18/2012DLR062012 Call4.63     0.028110 
5/18/2012DLR072012 Call4.21     0.396335 
5/18/2012DLR072012 Call4.63     0.075335 
5/18/2012DLR082012 Call4.30     0.38298 
5/18/2012DLR082012 Call4.73     0.08798 
5/18/2012DLR092012 Call4.30     0.43077 
5/18/2012DLR092012 Call4.36     0.4051,147 
5/18/2012DLR092012 Call4.73     0.12577 
5/18/2012DLR092012 Call5.00     0.0711,147 
5/18/2012DLR102012 Call4.30     0.52962 
5/18/2012DLR102012 Call4.73     0.18062 
5/18/2012DLR112012 Call4.30     0.542327 
5/18/2012DLR112012 Call4.73     0.221327 
5/18/2012ORO092012 Call1,700.0     54.51,116 
5/18/2012ORO092012 Call1,800.0     26.81,116 
5/18/2012ORO102012 Call1,650.0     100.02,857 
5/18/2012ORO102012 Call1,815.0     49.82,857 
 
 
 
Last settlements
 
FINANCIAL
5/18/2012
ContractSettlementChg. % 
DLR0520124.4700 0.05
DLR0620124.5230 0.09
DLR0720124.5800 0.07
DLR0820124.6350 0.04
DLR0920124.6930 0.06
DLR1020124.7520 0.13
DLR1120124.8070 0.04
DLR1220124.8750 0.04
DLR0120134.9330 0.04
DLR0220135.0060 0.12
DLR0320135.0740 0.12
DLR0420135.1360 0.12
RFX0000004.4576 0.14
 
 
AGRICULTURAL
5/18/2012
ContractSettlementChg. % 
ISR052012341.5 0.87
ISR072012343.9 0.69
SOF072012348.8 0.57
SOY062012516.3 2.22
SOY062012516.3 2.22
 
 
© 2012 Rosario Futures Exchange. All right reserved.
 webmaster@rofex.com.ar Phone: +54 +341 5289900 (al 11) - Fax: +54 +341 4215097