Cierre de Rueda día: viernes, 17 de marzo de 2017 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Futuros |
|
|
|
|
|
|
|
|
|
|
|
Totales |
|
|
|
|
|
|
|
Posición |
Aj. Ant. |
Primero |
Mín. |
Máx. |
Último |
Vol. |
Ajuste |
Var.% |
I. A.* |
|
|
Tipo |
Producto |
Volumen Ctos |
Interés Abierto Ctos |
|
|
|
|
DLR032017 |
15,6350 |
15,6000 |
15,5900 |
15,6300 |
15,6200 |
152.549 |
15,6200 |
-0,10 |
769.535 |
|
|
Futuro |
AA17 |
150 |
625 |
|
|
|
|
DLR042017 |
15,8450 |
15,8100 |
15,7940 |
15,8340 |
15,8300 |
133.837 |
15,8160 |
-0,18 |
575.678 |
|
|
Futuro |
CRN |
20 |
9.857 |
|
|
|
|
DLR052017 |
16,0950 |
16,0750 |
16,0350 |
16,0750 |
16,0400 |
72.297 |
16,0400 |
-0,34 |
339.460 |
|
|
Futuro |
DLR |
557.973 |
2.335.155 |
|
|
|
|
DLR062017 |
16,3280 |
16,2730 |
16,2680 |
16,3100 |
16,2750 |
25.020 |
16,2750 |
-0,33 |
272.728 |
|
|
Futuro |
I.MERV |
909 |
3.339 |
|
|
|
|
DLR072017 |
16,5500 |
16,5600 |
16,5000 |
16,5600 |
16,5200 |
27.300 |
16,5200 |
-0,18 |
104.145 |
|
|
Futuro |
ISR |
20 |
2.514 |
|
|
|
|
DLR082017 |
16,7900 |
16,7370 |
16,7370 |
16,7900 |
16,7700 |
29.855 |
16,7600 |
-0,18 |
91.200 |
|
|
Futuro |
MAI |
0 |
1.255 |
|
|
|
|
DLR092017 |
17,0200 |
16,9800 |
16,9800 |
17,0000 |
17,0000 |
33.750 |
17,0000 |
-0,12 |
90.168 |
|
|
Futuro |
ORO |
13 |
1.934 |
|
|
|
|
DLR102017 |
17,2300 |
17,2500 |
17,2000 |
17,2500 |
17,2400 |
35.675 |
17,2200 |
-0,06 |
39.807 |
|
|
Futuro |
SOJ |
91 |
6.507 |
|
|
|
|
DLR112017 |
17,4400 |
17,4500 |
17,4300 |
17,4500 |
17,4400 |
30.590 |
17,4300 |
-0,06 |
14.580 |
|
|
Futuro |
SOY |
12.871 |
17.375 |
|
|
|
|
DLR122017 |
17,6200 |
17,6200 |
17,6200 |
17,6300 |
17,6300 |
16.000 |
17,6300 |
0,06 |
35.964 |
|
|
Futuro |
WTI |
375 |
7.137 |
|
|
|
|
DLR012018 |
17,8500 |
17,8500 |
17,8500 |
17,8500 |
17,8500 |
1.100 |
17,8500 |
|
1.890 |
|
|
Put |
CRN |
0 |
202 |
|
|
|
|
ORO032017 |
1.223,2 |
1.225,9 |
1.225,9 |
1.225,9 |
1.225,9 |
3 |
1.228,0 |
0,39 |
616 |
|
|
Put |
DLR |
0 |
600 |
|
|
|
|
ORO052017 |
1.231,8 |
1.233,1 |
1.233,1 |
1.233,1 |
1.233,1 |
10 |
1.234,0 |
0,18 |
1.227 |
|
|
Put |
I.MERV |
4 |
5 |
|
|
|
|
ORO072017 |
1.234,5 |
|
|
|
|
|
1.236,9 |
0,19 |
11 |
|
|
Put |
ISR |
0 |
653 |
|
|
|
|
ORO092017 |
1.235,3 |
|
|
|
|
|
1.239,2 |
0,32 |
80 |
|
|
Put |
MAI |
0 |
32 |
|
|
|
|
WTI032017 |
48,90 |
49,00 |
48,95 |
49,00 |
49,00 |
75 |
48,98 |
0,16 |
5.079 |
|
|
Put |
SOY |
0 |
2.000 |
|
|
|
|
WTI052017 |
49,78 |
50,00 |
50,00 |
50,08 |
50,08 |
100 |
50,02 |
0,48 |
1.813 |
|
|
Call |
CRN |
0 |
8.515 |
|
|
|
|
WTI072017 |
50,30 |
50,24 |
50,24 |
50,45 |
50,45 |
200 |
50,44 |
0,28 |
245 |
|
|
Call |
DLR |
0 |
3.300 |
|
|
|
|
AA17032017 |
1.615,000 |
1.615,000 |
1.614,000 |
1.615,000 |
1.614,000 |
150 |
1.614,000 |
-0,06 |
625 |
|
|
Call |
I.MERV |
8 |
102 |
|
|
|
|
AY24042017 |
1.882,230 |
|
|
|
|
|
1.885,766 |
0,19 |
|
|
|
Call |
ISR |
10 |
635 |
|
|
|
|
I.MERV032017 |
19.725 |
19.650 |
19.567 |
19.701 |
19.589 |
659 |
19.589 |
-0,69 |
3.042 |
|
|
Call |
MAI |
0 |
12 |
|
|
|
|
I.MERV062017 |
20.735 |
20.680 |
20.600 |
20.680 |
20.600 |
250 |
20.600 |
-0,65 |
297 |
|
|
Call |
ORO |
0 |
14.512 |
|
|
|
|
ISR052017 |
245,9 |
245,7 |
244,7 |
245,7 |
244,7 |
20 |
244,7 |
-0,49 |
2.326 |
|
|
Call |
SOY |
0 |
4.652 |
|
|
|
|
ISR072017 |
252,0 |
|
|
|
|
|
251,0 |
-0,40 |
147 |
|
|
Total |
572.444 |
2.420.918 |
|
|
|
|
ISR112017 |
262,1 |
|
|
|
|
|
260,5 |
-0,61 |
41 |
|
|
|
|
|
|
|
|
|
|
TRI000000 |
155,0 |
|
|
|
|
|
154,0 |
-0,65 |
|
|
|
|
|
|
|
|
MAI000000 |
150,0 |
|
|
|
|
|
149,0 |
-0,67 |
|
|
|
|
|
|
|
|
|
|
|
MAI042017 |
149,5 |
|
|
|
|
|
149,0 |
-0,33 |
71 |
|
|
|
|
|
|
|
|
|
|
MAI072017 |
144,0 |
|
|
|
|
|
144,0 |
|
1.184 |
|
|
|
|
|
|
|
|
|
|
SOF000000 |
248,0 |
|
|
|
|
|
248,0 |
|
22 |
|
|
|
|
|
|
|
|
|
|
SOF007D |
248,0 |
|
|
|
|
|
248,0 |
|
|
|
|
|
|
|
|
|
|
|
|
SOF042017 |
243,0 |
242,0 |
242,0 |
242,5 |
242,5 |
10 |
242,5 |
-0,21 |
450 |
|
|
|
|
|
|
|
|
|
|
SOF052017 |
245,0 |
244,5 |
243,1 |
245,0 |
243,1 |
67 |
243,1 |
-0,78 |
5.606 |
|
|
|
|
|
|
|
|
|
|
SOF072017 |
251,0 |
250,7 |
250,7 |
251,0 |
251,0 |
7 |
250,7 |
-0,12 |
301 |
|
|
|
|
|
|
|
|
|
|
SOF112017 |
262,6 |
261,4 |
261,4 |
261,4 |
261,4 |
7 |
260,9 |
-0,65 |
112 |
|
|
|
|
|
|
|
|
|
|
SOJ000000 |
249,0 |
|
|
|
|
|
249,0 |
|
|
|
|
|
|
|
|
|
|
|
|
SOJ052017 |
246,2 |
|
|
|
|
|
244,6 |
-0,65 |
12 |
|
|
|
|
|
|
|
|
|
|
SOJ072017 |
251,8 |
|
|
|
|
|
251,0 |
-0,32 |
4 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
368,1 |
|
|
|
|
|
367,8 |
-0,08 |
6.783 |
|
|
|
|
|
|
|
|
|
|
SOY062017 |
371,7 |
|
|
|
|
6.422 |
371,2 |
-0,14 |
9.141 |
|
|
|
|
|
|
|
|
|
|
SOY102017 |
365,7 |
363,0 |
363,0 |
364,8 |
364,8 |
6.449 |
364,6 |
-0,30 |
1.451 |
|
|
|
|
|
|
|
|
|
|
CRN042017 |
144,1 |
|
|
|
|
|
144,5 |
0,28 |
780 |
|
|
|
|
|
|
|
|
|
|
CRN062017 |
147,1 |
148,0 |
148,0 |
148,0 |
148,0 |
20 |
148,0 |
0,61 |
9.027 |
|
|
|
|
|
|
|
|
|
|
CRN112017 |
152,6 |
|
|
|
|
|
153,3 |
0,46 |
50 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Put |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Posición |
Ejercicio |
Primero |
Mín. |
Máx. |
Último |
Vol. |
Prima Ref. ** |
Var.% |
I. A.* |
|
|
|
|
|
|
|
|
|
|
DLR032017 |
16,50 |
|
|
|
|
|
0,880 |
1,73 |
600 |
|
|
|
|
|
|
|
|
|
|
I.MERV032017 |
19.000 |
115 |
115 |
115 |
115 |
4 |
|
|
|
|
|
|
|
|
|
|
|
|
|
I.MERV032017 |
20.000 |
|
|
|
|
|
556,770 |
15,58 |
5 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
238 |
|
|
|
|
|
2,744 |
10,13 |
110 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
242 |
|
|
|
|
|
4,250 |
9,48 |
45 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
246 |
|
|
|
|
|
6,210 |
8,75 |
27 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
250 |
|
|
|
|
|
8,621 |
7,98 |
34 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
254 |
|
|
|
|
|
11,444 |
7,21 |
131 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
258 |
|
|
|
|
|
14,616 |
6,46 |
108 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
262 |
|
|
|
|
|
18,061 |
5,76 |
8 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
266 |
|
|
|
|
|
21,708 |
5,12 |
66 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
270 |
|
|
|
|
|
25,494 |
4,56 |
24 |
|
|
|
|
|
|
|
|
|
|
ISR072017 |
250 |
|
|
|
|
|
12,072 |
3,12 |
100 |
|
|
|
|
|
|
|
|
|
|
MAI042017 |
141 |
|
|
|
|
|
0,059 |
-29,32 |
13 |
|
|
|
|
|
|
|
|
|
|
MAI042017 |
145 |
|
|
|
|
|
0,446 |
-10,03 |
2 |
|
|
|
|
|
|
|
|
|
|
MAI042017 |
149 |
|
|
|
|
|
1,797 |
1,40 |
17 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
367 |
|
|
|
|
|
9,280 |
-0,53 |
400 |
|
|
|
|
|
|
|
|
|
|
SOY102017 |
331 |
|
|
|
|
|
11,882 |
1,90 |
600 |
|
|
|
|
|
|
|
|
|
|
SOY102017 |
338 |
|
|
|
|
|
14,319 |
1,84 |
1.000 |
|
|
|
|
|
|
|
|
|
|
CRN042017 |
134 |
|
|
|
|
|
0,581 |
-13,38 |
|
|
|
|
|
|
|
|
|
|
|
CRN042017 |
142 |
|
|
|
|
|
2,655 |
-7,93 |
2 |
|
|
|
|
|
|
|
|
|
|
CRN062017 |
142 |
|
|
|
|
|
4,961 |
-7,01 |
200 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Call |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Posición |
Ejercicio |
Primero |
Mín. |
Máx. |
Último |
Vol. |
Prima Ref. ** |
Var.% |
I. A.* |
|
|
|
|
|
|
|
|
|
|
DLR032017 |
16,00 |
|
|
|
|
|
0,047 |
-16,23 |
1.700 |
|
|
|
|
|
|
|
|
|
|
DLR032017 |
16,05 |
|
|
|
|
|
0,038 |
-17,49 |
600 |
|
|
|
|
|
|
|
|
|
|
DLR032017 |
16,50 |
|
|
|
|
|
0,004 |
-30,94 |
|
|
|
|
|
|
|
|
|
|
|
DLR032017 |
17,00 |
|
|
|
|
|
0,000 |
-48,28 |
1.000 |
|
|
|
|
|
|
|
|
|
|
DLR032017 |
17,50 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
ORO032017 |
1.300,0 |
|
|
|
|
|
1,254 |
-10,63 |
7.256 |
|
|
|
|
|
|
|
|
|
|
ORO032017 |
1.430,0 |
|
|
|
|
|
0,000 |
-63,16 |
7.256 |
|
|
|
|
|
|
|
|
|
|
I.MERV032017 |
18.500 |
1.175 |
1.175 |
1.175 |
1.175 |
3 |
|
|
3 |
|
|
|
|
|
|
|
|
|
|
I.MERV032017 |
19.000 |
636 |
636 |
666 |
666 |
2 |
|
|
41 |
|
|
|
|
|
|
|
|
|
|
I.MERV032017 |
19.500 |
306 |
306 |
306 |
306 |
1 |
|
|
|
|
|
|
|
|
|
|
|
|
|
I.MERV032017 |
20.000 |
100 |
100 |
100 |
100 |
2 |
|
|
58 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
258 |
|
|
|
|
|
1,342 |
-18,86 |
10 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
262 |
1,1 |
0,7 |
1,1 |
0,7 |
10 |
|
|
20 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
266 |
|
|
|
|
|
0,451 |
-23,86 |
41 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
270 |
|
|
|
|
|
0,244 |
-26,52 |
107 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
274 |
|
|
|
|
|
0,126 |
-29,23 |
12 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
278 |
|
|
|
|
|
0,062 |
-31,99 |
142 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
282 |
|
|
|
|
|
0,030 |
-34,78 |
156 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
286 |
|
|
|
|
|
0,013 |
-37,57 |
7 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
290 |
|
|
|
|
|
0,006 |
-40,35 |
40 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
294 |
|
|
|
|
|
0,002 |
-43,12 |
19 |
|
|
|
|
|
|
|
|
|
|
ISR052017 |
298 |
|
|
|
|
|
0,001 |
-45,86 |
15 |
|
|
|
|
|
|
|
|
|
|
ISR072017 |
294 |
|
|
|
|
|
1,726 |
-8,79 |
26 |
|
|
|
|
|
|
|
|
|
|
ISR072017 |
298 |
|
|
|
|
|
1,384 |
-9,23 |
17 |
|
|
|
|
|
|
|
|
|
|
ISR072017 |
330 |
|
|
|
|
|
0,196 |
-12,97 |
23 |
|
|
|
|
|
|
|
|
|
|
MAI042017 |
153 |
|
|
|
|
|
0,479 |
-36,13 |
3 |
|
|
|
|
|
|
|
|
|
|
MAI042017 |
157 |
|
|
|
|
|
0,079 |
-53,93 |
7 |
|
|
|
|
|
|
|
|
|
|
MAI042017 |
165 |
|
|
|
|
|
0,001 |
-83,27 |
|
|
|
|
|
|
|
|
|
|
|
MAI072017 |
158 |
|
|
|
|
|
1,045 |
-2,09 |
2 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
389 |
|
|
|
|
|
2,759 |
-6,84 |
|
|
|
|
|
|
|
|
|
|
|
SOY042017 |
397 |
|
|
|
|
|
1,550 |
-8,53 |
400 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
404 |
|
|
|
|
|
0,894 |
-10,17 |
500 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
412 |
|
|
|
|
|
0,452 |
-12,22 |
412 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
419 |
|
|
|
|
|
0,238 |
-14,15 |
200 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
426 |
|
|
|
|
|
0,120 |
-16,20 |
1.000 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
434 |
|
|
|
|
|
0,053 |
-18,67 |
1.540 |
|
|
|
|
|
|
|
|
|
|
SOY042017 |
441 |
|
|
|
|
|
0,024 |
-20,92 |
280 |
|
|
|
|
|
|
|
|
|
|
SOY062017 |
434 |
|
|
|
|
|
2,250 |
-4,89 |
200 |
|
|
|
|
|
|
|
|
|
|
SOY062017 |
470 |
|
|
|
|
|
0,492 |
-7,02 |
120 |
|
|
|
|
|
|
|
|
|
|
CRN042017 |
150 |
|
|
|
|
|
1,735 |
3,09 |
217 |
|
|
|
|
|
|
|
|
|
|
CRN042017 |
154 |
|
|
|
|
|
0,880 |
2,44 |
200 |
|
|
|
|
|
|
|
|
|
|
CRN042017 |
157 |
|
|
|
|
|
0,498 |
1,71 |
320 |
|
|
|
|
|
|
|
|
|
|
CRN042017 |
161 |
|
|
|
|
|
0,215 |
0,42 |
|
|
|
|
|
|
|
|
|
|
|
CRN062017 |
157 |
|
|
|
|
|
4,276 |
6,40 |
2.170 |
|
|
|
|
|
|
|
|
|
|
CRN062017 |
161 |
|
|
|
|
|
3,197 |
6,73 |
2.240 |
|
|
|
|
|
|
|
|
|
|
CRN062017 |
165 |
|
|
|
|
|
2,351 |
7,05 |
958 |
|
|
|
|
|
|
|
|
|
|
CRN062017 |
169 |
|
|
|
|
|
1,701 |
7,34 |
1.490 |
|
|
|
|
|
|
|
|
|
|
CRN062017 |
173 |
|
|
|
|
|
1,212 |
7,60 |
120 |
|
|
|
|
|
|
|
|
|
|
CRN062017 |
181 |
|
|
|
|
|
0,589 |
8,06 |
800 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Cotizaciones Spot |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Producto |
Última |
Anterior |
Var.% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Fecha |
Cotización |
Fecha |
Cotización |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Dólar BCRA A3500 |
17/03/2017 |
15,5342 |
16/03/2017 |
15,5283 |
0,04 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
* Las cifras de interés abierto corresponden a la rueda anterior. |
** Los valores indicativos de las primas se calculan en base a los parámetros del SARP® y son valores teóricos. Los mismos no afectan el cálculo de márgenes y diferencias. |
Aquellas posiciones que registran volumen pero no tienen valores en "Primero", "Mínimo", "Máximo" y "Último" fueron operadas a través de pases. |