MATBA | 20/02/2026
| Posición |
Ant. |
Aper. |
Bajo |
Alto |
Ult. |
Cierre |
Var. |
Vol |
Vol.(Tons) |
O.I. |
Var/O.I. |
Mon |
| CRN.CME/FEB26 |
167 |
0 |
0 |
0 |
0 |
168.5 |
0.9 |
0 |
|
248 |
0 |
U$S |
| CRN.CME/ABR26 |
173 |
174 |
174 |
174 |
174 |
174 |
0.58 |
2 |
|
5472 |
0 |
U$S |
| CRN.CME/JUN26 |
175.5 |
177.4 |
176.5 |
177.4 |
177.2 |
177.2 |
0.97 |
401 |
|
1673 |
399 |
U$S |
| CRN.CME/AGO26 |
176 |
0 |
0 |
0 |
0 |
177.5 |
0.85 |
0 |
|
640 |
0 |
U$S |
| CRN.CME/NOV26 |
181.5 |
0 |
0 |
0 |
0 |
183 |
0.83 |
0 |
|
20 |
0 |
U$S |
| GIR.ROS.P/DIS26 |
|
0 |
0 |
0 |
0 |
|
0 |
0 |
|
0 |
0 |
U$S |
| GIR.ROS.P/DIS25 |
|
0 |
0 |
0 |
0 |
|
0 |
0 |
|
0 |
0 |
U$S |
| MAI.ROS/DIS25 |
201 |
0 |
0 |
0 |
0 |
201 |
0 |
0 |
|
0 |
0 |
U$S |
| MAI.ROS/DIS26 |
185 |
0 |
0 |
0 |
0 |
186 |
0.54 |
0 |
|
0 |
0 |
U$S |
| MAI.ROS/FEB26 |
183 |
185 |
184 |
185 |
184 |
184 |
0.55 |
34 |
|
38 |
0 |
U$S |
| MAI.ROS/MAR26 |
182.6 |
182.5 |
182.5 |
183.1 |
183 |
183 |
0.22 |
236 |
|
2941 |
45 |
U$S |
| MAI.ROS/ABR26 |
183 |
183.2 |
183 |
184 |
183.4 |
183.4 |
0.22 |
402 |
|
6021 |
55 |
U$S |
| MAI.ROS/JUN26 |
179.5 |
0 |
0 |
0 |
0 |
179.8 |
0.17 |
0 |
|
20 |
0 |
U$S |
| MAI.ROS/JUL26 |
180 |
180.5 |
180 |
181.4 |
180.3 |
180.3 |
0.17 |
408 |
|
12041 |
6 |
U$S |
| MAI.ROS/SEP26 |
183.9 |
185 |
183.5 |
185 |
184 |
184 |
0.05 |
295 |
|
1956 |
29 |
U$S |
| MAI.ROS/DIC26 |
187.9 |
188 |
187.9 |
188.5 |
188 |
188 |
0.05 |
238 |
|
904 |
46 |
U$S |
| MAI.ROS/ABR27 |
184.5 |
0 |
0 |
0 |
0 |
184.5 |
0 |
0 |
|
3 |
0 |
U$S |
| MAI.MIN/ABR26 |
183 |
0 |
0 |
0 |
0 |
183.4 |
0.22 |
0 |
|
171 |
0 |
U$S |
| MAI.MIN/JUL26 |
180 |
0 |
0 |
0 |
0 |
180.3 |
0.17 |
0 |
|
36 |
0 |
U$S |
| MAI.MIN/SEP26 |
183.9 |
0 |
0 |
0 |
0 |
184 |
0.05 |
0 |
|
6 |
0 |
U$S |
| MAI.ROS.P/DIS26 |
|
0 |
0 |
0 |
0 |
|
-0.77 |
0 |
|
0 |
0 |
U$S |
| MAI.ROS.P/DIS25 |
|
0 |
0 |
0 |
0 |
|
0 |
0 |
|
0 |
0 |
U$S |
| SOJ.ROS/DIS25 |
345 |
0 |
0 |
0 |
0 |
345 |
0 |
0 |
|
0 |
0 |
U$S |
| SOJ.ROS/DIS26 |
336 |
0 |
0 |
0 |
0 |
333 |
-0.89 |
0 |
|
0 |
0 |
U$S |
| SOJ.ROS/FEB26 |
336 |
335 |
335 |
338 |
338 |
338 |
0.6 |
34 |
|
18 |
-29 |
U$S |
| SOJ.ROS/MAR26 |
318 |
0 |
0 |
0 |
0 |
318 |
0 |
0 |
|
14 |
0 |
U$S |
| SOJ.ROS/ABR26 |
311.9 |
312.5 |
312.5 |
312.6 |
312.5 |
312.5 |
0.19 |
32 |
|
216 |
3 |
U$S |
| SOJ.ROS/MAY26 |
317.7 |
318 |
316.4 |
318 |
317.1 |
317.1 |
-0.19 |
1046 |
|
18750 |
-39 |
U$S |
| SOJ.ROS/JUL26 |
326.5 |
325 |
325 |
325.8 |
325.3 |
325.3 |
-0.37 |
236 |
|
4775 |
6 |
U$S |
| SOJ.ROS/SEP26 |
330.5 |
330.2 |
330.2 |
330.2 |
330.2 |
330.2 |
-0.09 |
5 |
|
84 |
2 |
U$S |
| SOJ.ROS/NOV26 |
336.2 |
335.7 |
335.2 |
335.8 |
335.3 |
335.3 |
-0.27 |
127 |
|
1096 |
36 |
U$S |
| SOJ.ROS/MAY27 |
325.5 |
325 |
325 |
325.5 |
325.5 |
325.5 |
0 |
24 |
|
106 |
10 |
U$S |
| SOJ.MIN/MAY26 |
317.7 |
318 |
317.3 |
318 |
317.3 |
317.1 |
-0.19 |
12 |
|
1581 |
-5 |
U$S |
| SOJ.MIN/JUL26 |
326.5 |
0 |
0 |
0 |
0 |
325.3 |
-0.37 |
0 |
|
9 |
0 |
U$S |
| SOJ.MIN/NOV26 |
336.2 |
335.3 |
335.3 |
335.3 |
335.3 |
335.3 |
-0.27 |
1 |
|
5 |
1 |
U$S |
| SOJ.ROS.P/DIS25 |
|
0 |
0 |
0 |
0 |
|
0 |
0 |
|
0 |
0 |
U$S |
| SOJ.ROS.P/DIS26 |
|
|
|
460000 |
|
|
-1.71 |
48 |
|
37.5 |
37 |
U$S |
| SOR.ROS.P/DIS25 |
|
0 |
0 |
0 |
0 |
|
0 |
0 |
|
0 |
0 |
U$S |
| SOR.ROS.P/DIS26 |
|
0 |
0 |
0 |
0 |
|
0 |
0 |
|
0 |
0 |
U$S |
| SOY.CME/FEB26 |
418 |
0 |
0 |
0 |
0 |
418.2 |
0.05 |
0 |
|
202 |
0 |
U$S |
| SOY.CME/ABR26 |
424 |
423.4 |
422.6 |
423.4 |
422.7 |
422.7 |
-0.31 |
404 |
|
5312 |
204 |
U$S |
| SOY.CME/JUN26 |
428.2 |
426.4 |
426.4 |
430.2 |
427.4 |
427.4 |
-0.19 |
24 |
|
8017 |
18 |
U$S |
| SOY.CME/OCT26 |
409.7 |
0 |
0 |
0 |
0 |
408.4 |
-0.32 |
0 |
|
4514 |
0 |
U$S |
| TRI.ROS/DIS25 |
184 |
0 |
0 |
0 |
0 |
184 |
0 |
0 |
|
0 |
0 |
U$S |
| TRI.ROS/DIS26 |
184.5 |
0 |
0 |
0 |
0 |
184 |
-0.27 |
0 |
|
0 |
0 |
U$S |
| |
