Últimos Precios de Cierre
Martes, 23 de julio de 2019  
Cod.TipoClasePeriodoEntregaFin RegistroInicio EntregaFin EntregaMultiplicadorPrecio
SWBCD23JUL19 BaseSwapDiario23-jul-1922/07/201923/07/201923/07/20192455,03
SMBCD23JUL19 BaseSwapDiario23-jul-1922/07/201923/07/201923/07/2019255,03
SMPCD23JUL19 PuntaSwapDiario23-jul-1922/07/201923/07/201923/07/2019155,89
SWPCD23JUL19 PuntaSwapDiario23-jul-1922/07/201923/07/201923/07/20191255,89
SWBCD24JUL19 BaseSwapDiario24-jul-1923/07/201924/07/201924/07/20192455,83
SMBCD24JUL19 BaseSwapDiario24-jul-1923/07/201924/07/201924/07/2019255,83
SWPCD24JUL19 PuntaSwapDiario24-jul-1923/07/201924/07/201924/07/20191257,24
SMPCD24JUL19 PuntaSwapDiario24-jul-1923/07/201924/07/201924/07/2019157,24
SGVSD24JUL19 Gas NaturalFuturoDiario24-jul-1923/07/201924/07/201924/07/2019113,98
SWBCD25JUL19 BaseSwapDiario25-jul-1924/07/201925/07/201925/07/20192455,25
SMBCD25JUL19 BaseSwapDiario25-jul-1924/07/201925/07/201925/07/2019255,25
SWPCD25JUL19 PuntaSwapDiario25-jul-1924/07/201925/07/201925/07/20191256,11
SMPCD25JUL19 PuntaSwapDiario25-jul-1924/07/201925/07/201925/07/2019156,11
SGVSD25JUL19 Gas NaturalFuturoDiario25-jul-1924/07/201925/07/201925/07/2019113,57
SWBCD26JUL19 BaseSwapDiario26-jul-1925/07/201926/07/201926/07/20192455,25
SMBCD26JUL19 BaseSwapDiario26-jul-1925/07/201926/07/201926/07/2019255,25
SWPCD26JUL19 PuntaSwapDiario26-jul-1925/07/201926/07/201926/07/20191256,11
SMPCD26JUL19 PuntaSwapDiario26-jul-1925/07/201926/07/201926/07/2019156,11
SGVSD26JUL19 Gas NaturalFuturoDiario26-jul-1925/07/201926/07/201926/07/2019113,68
SWBCD27JUL19 BaseSwapDiario27-jul-1926/07/201927/07/201927/07/20192451,93
SMBCD27JUL19 BaseSwapDiario27-jul-1926/07/201927/07/201927/07/2019251,93
SGVSD27JUL19 Gas NaturalFuturoDiario27-jul-1926/07/201927/07/201927/07/2019113,68
SWBCD28JUL19 BaseSwapDiario28-jul-1926/07/201928/07/201928/07/20192449,05
SMBCD28JUL19 BaseSwapDiario28-jul-1926/07/201928/07/201928/07/2019249,05
SGVSD28JUL19 Gas NaturalFuturoDiario28-jul-1926/07/201928/07/201928/07/2019113,68
SWBCD29JUL19 BaseSwapDiario29-jul-1926/07/201929/07/201929/07/20192453,18
SMBCD29JUL19 BaseSwapDiario29-jul-1926/07/201929/07/201929/07/2019253,18
SWPCD29JUL19 PuntaSwapDiario29-jul-1926/07/201929/07/201929/07/20191254,00
SMPCD29JUL19 PuntaSwapDiario29-jul-1926/07/201929/07/201929/07/2019154,00
SGVSD29JUL19 Gas NaturalFuturoDiario29-jul-1926/07/201929/07/201929/07/2019113,68
SWBCD30JUL19 BaseSwapDiario30-jul-1929/07/201930/07/201930/07/20192453,18
SMBCD30JUL19 BaseSwapDiario30-jul-1929/07/201930/07/201930/07/2019253,18
SWPCD30JUL19 PuntaSwapDiario30-jul-1929/07/201930/07/201930/07/20191254,00
SMPCD30JUL19 PuntaSwapDiario30-jul-1929/07/201930/07/201930/07/2019154,00
SGVSD30JUL19 Gas NaturalFuturoDiario30-jul-1929/07/201930/07/201930/07/2019113,68
SWBCD31JUL19 BaseSwapDiario31-jul-1930/07/201931/07/201931/07/20192453,18
SMBCD31JUL19 BaseSwapDiario31-jul-1930/07/201931/07/201931/07/2019253,18
SWPCD31JUL19 PuntaSwapDiario31-jul-1930/07/201931/07/201931/07/20191254,00
SMPCD31JUL19 PuntaSwapDiario31-jul-1930/07/201931/07/201931/07/2019154,00
SGVSD31JUL19 Gas NaturalFuturoDiario31-jul-1930/07/201931/07/201931/07/2019113,68
SWBCD01AUG19 BaseSwapDiario1-ago-1931/07/201901/08/201901/08/20192453,18
SMBCD01AUG19 BaseSwapDiario1-ago-1931/07/201901/08/201901/08/2019253,18
SWPCD01AUG19 PuntaSwapDiario1-ago-1931/07/201901/08/201901/08/20191254,00
SMPCD01AUG19 PuntaSwapDiario1-ago-1931/07/201901/08/201901/08/2019154,00
SWBCD02AUG19 BaseSwapDiario2-ago-1901/08/201902/08/201902/08/20192453,18
SMBCD02AUG19 BaseSwapDiario2-ago-1901/08/201902/08/201902/08/2019253,18
SMPCD02AUG19 PuntaSwapDiario2-ago-1901/08/201902/08/201902/08/2019154,00
SWPCD02AUG19 PuntaSwapDiario2-ago-1901/08/201902/08/201902/08/20191254,00
SWBCD03AUG19 BaseSwapDiario3-ago-1902/08/201903/08/201903/08/20192450,19
SMBCD03AUG19 BaseSwapDiario3-ago-1902/08/201903/08/201903/08/2019250,19
SMBCD04AUG19 BaseSwapDiario4-ago-1902/08/201904/08/201904/08/2019247,41
SWBCD04AUG19 BaseSwapDiario4-ago-1902/08/201904/08/201904/08/20192447,41
SWBCD05AUG19 BaseSwapDiario5-ago-1902/08/201905/08/201905/08/20192453,12
SMBCD05AUG19 BaseSwapDiario5-ago-1902/08/201905/08/201905/08/2019253,12
SWPCD05AUG19 PuntaSwapDiario5-ago-1902/08/201905/08/201905/08/20191253,94
SMPCD05AUG19 PuntaSwapDiario5-ago-1902/08/201905/08/201905/08/2019153,94
SWBCD06AUG19 BaseSwapDiario6-ago-1905/08/201906/08/201906/08/20192453,12
SMBCD06AUG19 BaseSwapDiario6-ago-1905/08/201906/08/201906/08/2019253,12
SMPCD06AUG19 PuntaSwapDiario6-ago-1905/08/201906/08/201906/08/2019153,94
SWPCD06AUG19 PuntaSwapDiario6-ago-1905/08/201906/08/201906/08/20191253,94
SWBCD07AUG19 BaseSwapDiario7-ago-1906/08/201907/08/201907/08/20192453,12
SMBCD07AUG19 BaseSwapDiario7-ago-1906/08/201907/08/201907/08/2019253,12
SWPCD07AUG19 PuntaSwapDiario7-ago-1906/08/201907/08/201907/08/20191253,94
SMPCD07AUG19 PuntaSwapDiario7-ago-1906/08/201907/08/201907/08/2019153,94
SWBCD08AUG19 BaseSwapDiario8-ago-1907/08/201908/08/201908/08/20192453,12
SMBCD08AUG19 BaseSwapDiario8-ago-1907/08/201908/08/201908/08/2019253,12
SMPCD08AUG19 PuntaSwapDiario8-ago-1907/08/201908/08/201908/08/2019153,94
SWPCD08AUG19 PuntaSwapDiario8-ago-1907/08/201908/08/201908/08/20191253,94
SWBCD09AUG19 BaseSwapDiario9-ago-1908/08/201909/08/201909/08/20192453,12
SMBCD09AUG19 BaseSwapDiario9-ago-1908/08/201909/08/201909/08/2019253,12
SWPCD09AUG19 PuntaSwapDiario9-ago-1908/08/201909/08/201909/08/20191253,94
SMPCD09AUG19 PuntaSwapDiario9-ago-1908/08/201909/08/201909/08/2019153,94
SWBCD10AUG19 BaseSwapDiario10-ago-1909/08/201910/08/201910/08/20192450,13
SMBCD10AUG19 BaseSwapDiario10-ago-1909/08/201910/08/201910/08/2019250,13
SMBCD11AUG19 BaseSwapDiario11-ago-1909/08/201911/08/201911/08/2019247,35
SWBCD11AUG19 BaseSwapDiario11-ago-1909/08/201911/08/201911/08/20192447,35
SWBCD12AUG19 BaseSwapDiario12-ago-1909/08/201912/08/201912/08/20192453,11
SMBCD12AUG19 BaseSwapDiario12-ago-1909/08/201912/08/201912/08/2019253,11
SMPCD12AUG19 PuntaSwapDiario12-ago-1909/08/201912/08/201912/08/2019153,93
SWPCD12AUG19 PuntaSwapDiario12-ago-1909/08/201912/08/201912/08/20191253,93
SWBCD13AUG19 BaseSwapDiario13-ago-1912/08/201913/08/201913/08/20192453,11
SMBCD13AUG19 BaseSwapDiario13-ago-1912/08/201913/08/201913/08/2019253,11
SWPCD13AUG19 PuntaSwapDiario13-ago-1912/08/201913/08/201913/08/20191253,93
SMPCD13AUG19 PuntaSwapDiario13-ago-1912/08/201913/08/201913/08/2019153,93
SWBCD14AUG19 BaseSwapDiario14-ago-1913/08/201914/08/201914/08/20192453,11
SMBCD14AUG19 BaseSwapDiario14-ago-1913/08/201914/08/201914/08/2019253,11
SMPCD14AUG19 PuntaSwapDiario14-ago-1913/08/201914/08/201914/08/2019153,93
SWPCD14AUG19 PuntaSwapDiario14-ago-1913/08/201914/08/201914/08/20191253,93
SWBCD15AUG19 BaseSwapDiario15-ago-1914/08/201915/08/201915/08/20192453,11
SMBCD15AUG19 BaseSwapDiario15-ago-1914/08/201915/08/201915/08/2019253,11
SWPCD15AUG19 PuntaSwapDiario15-ago-1914/08/201915/08/201915/08/20191253,93
SMPCD15AUG19 PuntaSwapDiario15-ago-1914/08/201915/08/201915/08/2019153,93
SWBCD16AUG19 BaseSwapDiario16-ago-1915/08/201916/08/201916/08/20192453,11
SMBCD16AUG19 BaseSwapDiario16-ago-1915/08/201916/08/201916/08/2019253,11
SMPCD16AUG19 PuntaSwapDiario16-ago-1915/08/201916/08/201916/08/2019153,93
SWPCD16AUG19 PuntaSwapDiario16-ago-1915/08/201916/08/201916/08/20191253,93
SWBCD17AUG19 BaseSwapDiario17-ago-1916/08/201917/08/201917/08/20192450,12
SMBCD17AUG19 BaseSwapDiario17-ago-1916/08/201917/08/201917/08/2019250,12
SMBCD18AUG19 BaseSwapDiario18-ago-1916/08/201918/08/201918/08/2019247,34
SWBCD18AUG19 BaseSwapDiario18-ago-1916/08/201918/08/201918/08/20192447,34
SWBCD19AUG19 BaseSwapDiario19-ago-1916/08/201919/08/201919/08/20192453,07
SMBCD19AUG19 BaseSwapDiario19-ago-1916/08/201919/08/201919/08/2019253,07
SWPCD19AUG19 PuntaSwapDiario19-ago-1916/08/201919/08/201919/08/20191253,89
SMPCD19AUG19 PuntaSwapDiario19-ago-1916/08/201919/08/201919/08/2019153,89
SWBCD20AUG19 BaseSwapDiario20-ago-1919/08/201920/08/201920/08/20192453,07
SMBCD20AUG19 BaseSwapDiario20-ago-1919/08/201920/08/201920/08/2019253,07
SMPCD20AUG19 PuntaSwapDiario20-ago-1919/08/201920/08/201920/08/2019153,89
SWPCD20AUG19 PuntaSwapDiario20-ago-1919/08/201920/08/201920/08/20191253,89
SWBCD21AUG19 BaseSwapDiario21-ago-1920/08/201921/08/201921/08/20192453,07
SMBCD21AUG19 BaseSwapDiario21-ago-1920/08/201921/08/201921/08/2019253,07
SWPCD21AUG19 PuntaSwapDiario21-ago-1920/08/201921/08/201921/08/20191253,89
SMPCD21AUG19 PuntaSwapDiario21-ago-1920/08/201921/08/201921/08/2019153,89
SWBCD22AUG19 BaseSwapDiario22-ago-1921/08/201922/08/201922/08/20192453,07
SMBCD22AUG19 BaseSwapDiario22-ago-1921/08/201922/08/201922/08/2019253,07
SMPCD22AUG19 PuntaSwapDiario22-ago-1921/08/201922/08/201922/08/2019153,89
SWPCD22AUG19 PuntaSwapDiario22-ago-1921/08/201922/08/201922/08/20191253,89
SWBCD23AUG19 BaseSwapDiario23-ago-1922/08/201923/08/201923/08/20192453,07
SMBCD23AUG19 BaseSwapDiario23-ago-1922/08/201923/08/201923/08/2019253,07
SWPCD23AUG19 PuntaSwapDiario23-ago-1922/08/201923/08/201923/08/20191253,89
SMPCD23AUG19 PuntaSwapDiario23-ago-1922/08/201923/08/201923/08/2019153,89
SWBCD24AUG19 BaseSwapDiario24-ago-1923/08/201924/08/201924/08/20192450,08
SMBCD24AUG19 BaseSwapDiario24-ago-1923/08/201924/08/201924/08/2019250,08
SMBCD25AUG19 BaseSwapDiario25-ago-1923/08/201925/08/201925/08/2019247,31
SWBCD25AUG19 BaseSwapDiario25-ago-1923/08/201925/08/201925/08/20192447,31
SWBCD26AUG19 BaseSwapDiario26-ago-1923/08/201926/08/201926/08/20192453,06
SMBCD26AUG19 BaseSwapDiario26-ago-1923/08/201926/08/201926/08/2019253,06
SMPCD26AUG19 PuntaSwapDiario26-ago-1923/08/201926/08/201926/08/2019153,88
SWPCD26AUG19 PuntaSwapDiario26-ago-1923/08/201926/08/201926/08/20191253,88
SWBCD27AUG19 BaseSwapDiario27-ago-1926/08/201927/08/201927/08/20192453,06
SMBCD27AUG19 BaseSwapDiario27-ago-1926/08/201927/08/201927/08/2019253,06
SWPCD27AUG19 PuntaSwapDiario27-ago-1926/08/201927/08/201927/08/20191253,88
SMPCD27AUG19 PuntaSwapDiario27-ago-1926/08/201927/08/201927/08/2019153,88
SWBCD28AUG19 BaseSwapDiario28-ago-1927/08/201928/08/201928/08/20192453,06
SMBCD28AUG19 BaseSwapDiario28-ago-1927/08/201928/08/201928/08/2019253,06
SWPCD28AUG19 PuntaSwapDiario28-ago-1927/08/201928/08/201928/08/20191253,88
SMPCD28AUG19 PuntaSwapDiario28-ago-1927/08/201928/08/201928/08/2019153,88
SWBCD29AUG19 BaseSwapDiario29-ago-1928/08/201929/08/201929/08/20192453,06
SMBCD29AUG19 BaseSwapDiario29-ago-1928/08/201929/08/201929/08/2019253,06
SMPCD29AUG19 PuntaSwapDiario29-ago-1928/08/201929/08/201929/08/2019153,88
SWPCD29AUG19 PuntaSwapDiario29-ago-1928/08/201929/08/201929/08/20191253,88
SWBCD30AUG19 BaseSwapDiario30-ago-1929/08/201930/08/201930/08/20192453,06
SMBCD30AUG19 BaseSwapDiario30-ago-1929/08/201930/08/201930/08/2019253,06
SWPCD30AUG19 PuntaSwapDiario30-ago-1929/08/201930/08/201930/08/20191253,88
SMPCD30AUG19 PuntaSwapDiario30-ago-1929/08/201930/08/201930/08/2019153,88
SWBCD31AUG19 BaseSwapDiario31-ago-1930/08/201931/08/201931/08/20192450,07
SMBCD31AUG19 BaseSwapDiario31-ago-1930/08/201931/08/201931/08/2019250,07
SMBCD01SEP19 BaseSwapDiario1-sep-1930/08/201901/09/201901/09/2019248,03
SWBCD01SEP19 BaseSwapDiario1-sep-1930/08/201901/09/201901/09/20192448,03
SWBCD02SEP19 BaseSwapDiario2-sep-1930/08/201902/09/201902/09/20192453,88
SMBCD02SEP19 BaseSwapDiario2-sep-1930/08/201902/09/201902/09/2019253,88
SWPCD02SEP19 PuntaSwapDiario2-sep-1930/08/201902/09/201902/09/20191254,72
SMPCD02SEP19 PuntaSwapDiario2-sep-1930/08/201902/09/201902/09/2019154,72
SWBCD03SEP19 BaseSwapDiario3-sep-1902/09/201903/09/201903/09/20192453,88
SMBCD03SEP19 BaseSwapDiario3-sep-1902/09/201903/09/201903/09/2019253,88
SMPCD03SEP19 PuntaSwapDiario3-sep-1902/09/201903/09/201903/09/2019154,72
SWPCD03SEP19 PuntaSwapDiario3-sep-1902/09/201903/09/201903/09/20191254,72
SWBCD04SEP19 BaseSwapDiario4-sep-1903/09/201904/09/201904/09/20192453,88
SMBCD04SEP19 BaseSwapDiario4-sep-1903/09/201904/09/201904/09/2019253,88
SWPCD04SEP19 PuntaSwapDiario4-sep-1903/09/201904/09/201904/09/20191254,72
SMPCD04SEP19 PuntaSwapDiario4-sep-1903/09/201904/09/201904/09/2019154,72
SWBCD05SEP19 BaseSwapDiario5-sep-1904/09/201905/09/201905/09/20192453,88
SMBCD05SEP19 BaseSwapDiario5-sep-1904/09/201905/09/201905/09/2019253,88
SMPCD05SEP19 PuntaSwapDiario5-sep-1904/09/201905/09/201905/09/2019154,72
SWPCD05SEP19 PuntaSwapDiario5-sep-1904/09/201905/09/201905/09/20191254,72
SWBCD06SEP19 BaseSwapDiario6-sep-1905/09/201906/09/201906/09/20192453,88
SMBCD06SEP19 BaseSwapDiario6-sep-1905/09/201906/09/201906/09/2019253,88
SWPCD06SEP19 PuntaSwapDiario6-sep-1905/09/201906/09/201906/09/20191254,72
SMPCD06SEP19 PuntaSwapDiario6-sep-1905/09/201906/09/201906/09/2019154,72
SWBCD07SEP19 BaseSwapDiario7-sep-1906/09/201907/09/201907/09/20192450,84
SMBCD07SEP19 BaseSwapDiario7-sep-1906/09/201907/09/201907/09/2019250,84
SMBCD08SEP19 BaseSwapDiario8-sep-1906/09/201908/09/201908/09/2019248,03
SWBCD08SEP19 BaseSwapDiario8-sep-1906/09/201908/09/201908/09/20192448,03
SWBCD09SEP19 BaseSwapDiario9-sep-1906/09/201909/09/201909/09/20192453,88
SMBCD09SEP19 BaseSwapDiario9-sep-1906/09/201909/09/201909/09/2019253,88
SMPCD09SEP19 PuntaSwapDiario9-sep-1906/09/201909/09/201909/09/2019154,72
SWPCD09SEP19 PuntaSwapDiario9-sep-1906/09/201909/09/201909/09/20191254,72
SWBCD10SEP19 BaseSwapDiario10-sep-1909/09/201910/09/201910/09/20192453,88
SMBCD10SEP19 BaseSwapDiario10-sep-1909/09/201910/09/201910/09/2019253,88
SWPCD10SEP19 PuntaSwapDiario10-sep-1909/09/201910/09/201910/09/20191254,72
SMPCD10SEP19 PuntaSwapDiario10-sep-1909/09/201910/09/201910/09/2019154,72
SWBCD11SEP19 BaseSwapDiario11-sep-1910/09/201911/09/201911/09/20192453,88
SMBCD11SEP19 BaseSwapDiario11-sep-1910/09/201911/09/201911/09/2019253,88
SMPCD11SEP19 PuntaSwapDiario11-sep-1910/09/201911/09/201911/09/2019154,72
SWPCD11SEP19 PuntaSwapDiario11-sep-1910/09/201911/09/201911/09/20191254,72
SWBCD12SEP19 BaseSwapDiario12-sep-1911/09/201912/09/201912/09/20192453,88
SMBCD12SEP19 BaseSwapDiario12-sep-1911/09/201912/09/201912/09/2019253,88
SWPCD12SEP19 PuntaSwapDiario12-sep-1911/09/201912/09/201912/09/20191254,72
SMPCD12SEP19 PuntaSwapDiario12-sep-1911/09/201912/09/201912/09/2019154,72
SWBCD13SEP19 BaseSwapDiario13-sep-1912/09/201913/09/201913/09/20192453,88
SMBCD13SEP19 BaseSwapDiario13-sep-1912/09/201913/09/201913/09/2019253,88
SMPCD13SEP19 PuntaSwapDiario13-sep-1912/09/201913/09/201913/09/2019154,72
SWPCD13SEP19 PuntaSwapDiario13-sep-1912/09/201913/09/201913/09/20191254,72
SWBCD14SEP19 BaseSwapDiario14-sep-1913/09/201914/09/201914/09/20192450,84
SMBCD14SEP19 BaseSwapDiario14-sep-1913/09/201914/09/201914/09/2019250,84
SMBCD15SEP19 BaseSwapDiario15-sep-1913/09/201915/09/201915/09/2019248,03
SWBCD15SEP19 BaseSwapDiario15-sep-1913/09/201915/09/201915/09/20192448,03
SWBCD16SEP19 BaseSwapDiario16-sep-1913/09/201916/09/201916/09/20192453,88
SMBCD16SEP19 BaseSwapDiario16-sep-1913/09/201916/09/201916/09/2019253,88
SWPCD16SEP19 PuntaSwapDiario16-sep-1913/09/201916/09/201916/09/20191254,72
SMPCD16SEP19 PuntaSwapDiario16-sep-1913/09/201916/09/201916/09/2019154,72
SWBCD17SEP19 BaseSwapDiario17-sep-1916/09/201917/09/201917/09/20192453,88
SMBCD17SEP19 BaseSwapDiario17-sep-1916/09/201917/09/201917/09/2019253,88
SMPCD17SEP19 PuntaSwapDiario17-sep-1916/09/201917/09/201917/09/2019154,72
SWPCD17SEP19 PuntaSwapDiario17-sep-1916/09/201917/09/201917/09/20191254,72
SWBCD18SEP19 BaseSwapDiario18-sep-1917/09/201918/09/201918/09/20192453,88
SMBCD18SEP19 BaseSwapDiario18-sep-1917/09/201918/09/201918/09/2019253,88
SWPCD18SEP19 PuntaSwapDiario18-sep-1917/09/201918/09/201918/09/20191254,72
SMPCD18SEP19 PuntaSwapDiario18-sep-1917/09/201918/09/201918/09/2019154,72
SWBCD19SEP19 BaseSwapDiario19-sep-1918/09/201919/09/201919/09/20192453,88
SMBCD19SEP19 BaseSwapDiario19-sep-1918/09/201919/09/201919/09/2019253,88
SMPCD19SEP19 PuntaSwapDiario19-sep-1918/09/201919/09/201919/09/2019154,72
SWPCD19SEP19 PuntaSwapDiario19-sep-1918/09/201919/09/201919/09/20191254,72
SWBCD20SEP19 BaseSwapDiario20-sep-1919/09/201920/09/201920/09/20192453,88
SMBCD20SEP19 BaseSwapDiario20-sep-1919/09/201920/09/201920/09/2019253,88
SWPCD20SEP19 PuntaSwapDiario20-sep-1919/09/201920/09/201920/09/20191254,72
SMPCD20SEP19 PuntaSwapDiario20-sep-1919/09/201920/09/201920/09/2019154,72
SWBCD21SEP19 BaseSwapDiario21-sep-1920/09/201921/09/201921/09/20192450,84
SMBCD21SEP19 BaseSwapDiario21-sep-1920/09/201921/09/201921/09/2019250,84
SMBCD22SEP19 BaseSwapDiario22-sep-1920/09/201922/09/201922/09/2019248,03
SWBCD22SEP19 BaseSwapDiario22-sep-1920/09/201922/09/201922/09/20192448,03
SWBCD23SEP19 BaseSwapDiario23-sep-1920/09/201923/09/201923/09/20192453,88
SMBCD23SEP19 BaseSwapDiario23-sep-1920/09/201923/09/201923/09/2019253,88
SMPCD23SEP19 PuntaSwapDiario23-sep-1920/09/201923/09/201923/09/2019154,72
SWPCD23SEP19 PuntaSwapDiario23-sep-1920/09/201923/09/201923/09/20191254,72
SWBCD24SEP19 BaseSwapDiario24-sep-1923/09/201924/09/201924/09/20192453,88
SMBCD24SEP19 BaseSwapDiario24-sep-1923/09/201924/09/201924/09/2019253,88
SWPCD24SEP19 PuntaSwapDiario24-sep-1923/09/201924/09/201924/09/20191254,72
SMPCD24SEP19 PuntaSwapDiario24-sep-1923/09/201924/09/201924/09/2019154,72
SWBCD25SEP19 BaseSwapDiario25-sep-1924/09/201925/09/201925/09/20192453,88
SMBCD25SEP19 BaseSwapDiario25-sep-1924/09/201925/09/201925/09/2019253,88
SMPCD25SEP19 PuntaSwapDiario25-sep-1924/09/201925/09/201925/09/2019154,72
SWPCD25SEP19 PuntaSwapDiario25-sep-1924/09/201925/09/201925/09/20191254,72
SWBCD26SEP19 BaseSwapDiario26-sep-1925/09/201926/09/201926/09/20192453,88
SMBCD26SEP19 BaseSwapDiario26-sep-1925/09/201926/09/201926/09/2019253,88
SWPCD26SEP19 PuntaSwapDiario26-sep-1925/09/201926/09/201926/09/20191254,72
SMPCD26SEP19 PuntaSwapDiario26-sep-1925/09/201926/09/201926/09/2019154,72
SWBCD27SEP19 BaseSwapDiario27-sep-1926/09/201927/09/201927/09/20192453,88
SMBCD27SEP19 BaseSwapDiario27-sep-1926/09/201927/09/201927/09/2019253,88
SMPCD27SEP19 PuntaSwapDiario27-sep-1926/09/201927/09/201927/09/2019154,72
SWPCD27SEP19 PuntaSwapDiario27-sep-1926/09/201927/09/201927/09/20191254,72
SWBCD28SEP19 BaseSwapDiario28-sep-1927/09/201928/09/201928/09/20192450,84
SMBCD28SEP19 BaseSwapDiario28-sep-1927/09/201928/09/201928/09/2019250,84
SMBCD29SEP19 BaseSwapDiario29-sep-1927/09/201929/09/201929/09/2019248,03
SWBCD29SEP19 BaseSwapDiario29-sep-1927/09/201929/09/201929/09/20192448,03
SWBCD30SEP19 BaseSwapDiario30-sep-1927/09/201930/09/201930/09/20192453,88
SMBCD30SEP19 BaseSwapDiario30-sep-1927/09/201930/09/201930/09/2019253,88
SWPCD30SEP19 PuntaSwapDiario30-sep-1927/09/201930/09/201930/09/20191254,72
SMPCD30SEP19 PuntaSwapDiario30-sep-1927/09/201930/09/201930/09/2019154,72
FTBCW30E19 BaseFuturoFin de SemanaW 30-1926/07/201927/07/201928/07/20194850,49
FMBCW30E19 BaseFuturoFin de SemanaW 30-1926/07/201927/07/201928/07/2019550,49
SWBCW30E19 BaseSwapFin de SemanaW 30-1926/07/201927/07/201928/07/20194850,49
SMBCW30E19 BaseSwapFin de SemanaW 30-1926/07/201927/07/201928/07/2019550,49
FMBCW31E19 BaseFuturoFin de SemanaW 31-1902/08/201903/08/201904/08/2019548,80
FTBCW31E19 BaseFuturoFin de SemanaW 31-1902/08/201903/08/201904/08/20194848,80
SMBCW31E19 BaseSwapFin de SemanaW 31-1902/08/201903/08/201904/08/2019548,80
SWBCW31E19 BaseSwapFin de SemanaW 31-1902/08/201903/08/201904/08/20194848,80
FTBCW32E19 BaseFuturoFin de SemanaW 32-1909/08/201910/08/201911/08/20194848,74
FMBCW32E19 BaseFuturoFin de SemanaW 32-1909/08/201910/08/201911/08/2019548,74
SWBCW32E19 BaseSwapFin de SemanaW 32-1909/08/201910/08/201911/08/20194848,74
SMBCW32E19 BaseSwapFin de SemanaW 32-1909/08/201910/08/201911/08/2019548,74
FMBCW33E19 BaseFuturoFin de SemanaW 33-1916/08/201917/08/201918/08/2019548,73
FTBCW33E19 BaseFuturoFin de SemanaW 33-1916/08/201917/08/201918/08/20194848,73
SMBCW33E19 BaseSwapFin de SemanaW 33-1916/08/201917/08/201918/08/2019548,73
SWBCW33E19 BaseSwapFin de SemanaW 33-1916/08/201917/08/201918/08/20194848,73
FTBCW30K19 BaseFuturoSemanalW 30-1919/07/201922/07/201928/07/201916854,07
FMBCW30K19 BaseFuturoSemanalW 30-1919/07/201922/07/201928/07/20191754,07
SWBCW30K19 BaseSwapSemanalW 30-1919/07/201922/07/201928/07/201916854,07
SMBCW30K19 BaseSwapSemanalW 30-1919/07/201922/07/201928/07/20191754,07
FMPCW30B19 PuntaFuturoSemanalW 30-1919/07/201922/07/201926/07/2019656,28
FTPCW30B19 PuntaFuturoSemanalW 30-1919/07/201922/07/201926/07/20196056,28
SMPCW30B19 PuntaSwapSemanalW 30-1919/07/201922/07/201926/07/2019656,28
SWPCW30B19 PuntaSwapSemanalW 30-1919/07/201922/07/201926/07/20196056,28
FMBCW31K19 BaseFuturoSemanalW 31-1926/07/201929/07/201904/08/20191751,93
FTBCW31K19 BaseFuturoSemanalW 31-1926/07/201929/07/201904/08/201916851,93
SMBCW31K19 BaseSwapSemanalW 31-1926/07/201929/07/201904/08/20191751,93
SWBCW31K19 BaseSwapSemanalW 31-1926/07/201929/07/201904/08/201916851,93
FMPCW31B19 PuntaFuturoSemanalW 31-1926/07/201929/07/201902/08/2019654,05
FTPCW31B19 PuntaFuturoSemanalW 31-1926/07/201929/07/201902/08/20196054,05
SMPCW31B19 PuntaSwapSemanalW 31-1926/07/201929/07/201902/08/2019654,05
SWPCW31B19 PuntaSwapSemanalW 31-1926/07/201929/07/201902/08/20196054,05
FMBCW32K19 BaseFuturoSemanalW 32-1902/08/201905/08/201911/08/20191751,87
FTBCW32K19 BaseFuturoSemanalW 32-1902/08/201905/08/201911/08/201916851,87
SMBCW32K19 BaseSwapSemanalW 32-1902/08/201905/08/201911/08/20191751,87
SWBCW32K19 BaseSwapSemanalW 32-1902/08/201905/08/201911/08/201916851,87
FTPCW32B19 PuntaFuturoSemanalW 32-1902/08/201905/08/201909/08/20196053,99
FMPCW32B19 PuntaFuturoSemanalW 32-1902/08/201905/08/201909/08/2019653,99
SMPCW32B19 PuntaSwapSemanalW 32-1902/08/201905/08/201909/08/2019653,99
SWPCW32B19 PuntaSwapSemanalW 32-1902/08/201905/08/201909/08/20196053,99
FMBCW33K19 BaseFuturoSemanalW 33-1909/08/201912/08/201918/08/20191751,86
FTBCW33K19 BaseFuturoSemanalW 33-1909/08/201912/08/201918/08/201916851,86
SMBCW33K19 BaseSwapSemanalW 33-1909/08/201912/08/201918/08/20191751,86
SWBCW33K19 BaseSwapSemanalW 33-1909/08/201912/08/201918/08/201916851,86
FTBCW34K19 BaseFuturoSemanalW 34-1916/08/201919/08/201925/08/201916851,82
FMBCW34K19 BaseFuturoSemanalW 34-1916/08/201919/08/201925/08/20191751,82
SWBCW34K19 BaseSwapSemanalW 34-1916/08/201919/08/201925/08/201916851,82
SMBCW34K19 BaseSwapSemanalW 34-1916/08/201919/08/201925/08/20191751,82
FMBCMJUL19 BaseFuturoMensualjul-1928/06/201901/07/201931/07/20197452,44
FTBCMJUL19 BaseFuturoMensualjul-1928/06/201901/07/201931/07/201974452,44
SWBCMJUL19 BaseSwapMensualjul-1928/06/201901/07/201931/07/201974452,44
SMBCMJUL19 BaseSwapMensualjul-1928/06/201901/07/201931/07/20197452,44
FTPCMJUL19 PuntaFuturoMensualjul-1928/06/201901/07/201931/07/201927654,59
FMPCMJUL19 PuntaFuturoMensualjul-1928/06/201901/07/201931/07/20192854,59
SMPCMJUL19 PuntaSwapMensualjul-1928/06/201901/07/201931/07/20192854,59
SWPCMJUL19 PuntaSwapMensualjul-1928/06/201901/07/201931/07/201927654,59
FTBCMAUG19 BaseFuturoMensualago-1931/07/201901/08/201931/08/201974451,88
FMBCMAUG19 BaseFuturoMensualago-1931/07/201901/08/201931/08/20197451,88
SWBCMAUG19 BaseSwapMensualago-1931/07/201901/08/201931/08/201974451,88
SMBCMAUG19 BaseSwapMensualago-1931/07/201901/08/201931/08/20197451,88
FTPCMAUG19 PuntaFuturoMensualago-1931/07/201901/08/201931/08/201926454,00
FMPCMAUG19 PuntaFuturoMensualago-1931/07/201901/08/201931/08/20192654,00
SMPCMAUG19 PuntaSwapMensualago-1931/07/201901/08/201931/08/20192654,00
SWPCMAUG19 PuntaSwapMensualago-1931/07/201901/08/201931/08/201926454,00
FGVSMAUG19 Gas NaturalFuturoMensualago-1930/07/201901/08/201931/08/20193113,20
FMBCMSEP19 BaseFuturoMensualsep-1930/08/201901/09/201930/09/20197252,50
FTBCMSEP19 BaseFuturoMensualsep-1930/08/201901/09/201930/09/201972052,50
SWBCMSEP19 BaseSwapMensualsep-1930/08/201901/09/201930/09/201972052,50
SMBCMSEP19 BaseSwapMensualsep-1930/08/201901/09/201930/09/20197252,50
FTPCMSEP19 PuntaFuturoMensualsep-1930/08/201901/09/201930/09/201925254,65
FMPCMSEP19 PuntaFuturoMensualsep-1930/08/201901/09/201930/09/20192554,65
SMPCMSEP19 PuntaSwapMensualsep-1930/08/201901/09/201930/09/20192554,65
SWPCMSEP19 PuntaSwapMensualsep-1930/08/201901/09/201930/09/201925254,65
FGVSMSEP19 Gas NaturalFuturoMensualsep-1929/08/201901/09/201930/09/20193013,73
FMBCMOCT19 BaseFuturoMensualoct-1930/09/201901/10/201931/10/20197555,00
FTBCMOCT19 BaseFuturoMensualoct-1930/09/201901/10/201931/10/201974555,00
SWBCMOCT19 BaseSwapMensualoct-1930/09/201901/10/201931/10/201974555,00
SMBCMOCT19 BaseSwapMensualoct-1930/09/201901/10/201931/10/20197555,00
FTPCMOCT19 PuntaFuturoMensualoct-1930/09/201901/10/201931/10/201927657,25
FMPCMOCT19 PuntaFuturoMensualoct-1930/09/201901/10/201931/10/20192857,25
SMPCMOCT19 PuntaSwapMensualoct-1930/09/201901/10/201931/10/20192857,25
SWPCMOCT19 PuntaSwapMensualoct-1930/09/201901/10/201931/10/201927657,25
FGVSMOCT19 Gas NaturalFuturoMensualoct-1927/09/201901/10/201931/10/20193115,75
FMBCMNOV19 BaseFuturoMensualnov-1931/10/201901/11/201930/11/20197261,02
FTBCMNOV19 BaseFuturoMensualnov-1931/10/201901/11/201930/11/201972061,02
SWBCMNOV19 BaseSwapMensualnov-1931/10/201901/11/201930/11/201972061,02
SMBCMNOV19 BaseSwapMensualnov-1931/10/201901/11/201930/11/20197261,02
FTPCMNOV19 PuntaFuturoMensualnov-1931/10/201901/11/201930/11/201925263,52
FMPCMNOV19 PuntaFuturoMensualnov-1931/10/201901/11/201930/11/20192563,52
SMPCMNOV19 PuntaSwapMensualnov-1931/10/201901/11/201930/11/20192563,52
SWPCMNOV19 PuntaSwapMensualnov-1931/10/201901/11/201930/11/201925263,52
FGVSMNOV19 Gas NaturalFuturoMensualnov-1930/10/201901/11/201930/11/20193019,78
FMBCMDEC19 BaseFuturoMensualdic-1929/11/201901/12/201931/12/20197463,82
FTBCMDEC19 BaseFuturoMensualdic-1929/11/201901/12/201931/12/201974463,82
SWBCMDEC19 BaseSwapMensualdic-1929/11/201901/12/201931/12/201974463,82
SMBCMDEC19 BaseSwapMensualdic-1929/11/201901/12/201931/12/20197463,82
FTPCMDEC19 PuntaFuturoMensualdic-1929/11/201901/12/201931/12/201926466,43
FMPCMDEC19 PuntaFuturoMensualdic-1929/11/201901/12/201931/12/20192666,43
SMPCMDEC19 PuntaSwapMensualdic-1929/11/201901/12/201931/12/20192666,43
SWPCMDEC19 PuntaSwapMensualdic-1929/11/201901/12/201931/12/201926466,43
FGVSMDEC19 Gas NaturalFuturoMensualdic-1928/11/201901/12/201931/12/20193121,14
FMBCMJAN20 BaseFuturoMensualene-2031/12/201901/01/202031/01/20207462,62
FTBCMJAN20 BaseFuturoMensualene-2031/12/201901/01/202031/01/202074462,62
SWBCMJAN20 BaseSwapMensualene-2031/12/201901/01/202031/01/202074462,62
SMBCMJAN20 BaseSwapMensualene-2031/12/201901/01/202031/01/20207462,62
FTPCMJAN20 PuntaFuturoMensualene-2031/12/201901/01/202031/01/202027665,18
FMPCMJAN20 PuntaFuturoMensualene-2031/12/201901/01/202031/01/20202865,18
SMPCMJAN20 PuntaSwapMensualene-2031/12/201901/01/202031/01/20202865,18
SWPCMJAN20 PuntaSwapMensualene-2031/12/201901/01/202031/01/202027665,18
FGVSMJAN20 Gas NaturalFuturoMensualene-2030/12/201901/01/202031/01/20203122,21
FGVSMFEB20 Gas NaturalFuturoMensualfeb-2030/01/202001/02/202029/02/20202922,21
FGVSMMAR20 Gas NaturalFuturoMensualmar-2027/02/202001/03/202031/03/20203120,81
FGVSMAPR20 Gas NaturalFuturoMensualabr-2030/03/202001/04/202030/04/20203019,39
FGVSMMAY20 Gas NaturalFuturoMensualmay-2029/04/202001/05/202031/05/20203120,03
FGVSMJUN20 Gas NaturalFuturoMensualjun-2028/05/202001/06/202030/06/20203019,39
FGVSMJUL20 Gas NaturalFuturoMensualjul-2029/06/202001/07/202031/07/20203120,22
FGVSMAUG20 Gas NaturalFuturoMensualago-2030/07/202001/08/202031/08/20203120,22
FGVSMSEP20 Gas NaturalFuturoMensualsep-2028/08/202001/09/202030/09/20203019,56
FGVSMOCT20 Gas NaturalFuturoMensualoct-2029/09/202001/10/202031/10/20203120,30
FGVSMNOV20 Gas NaturalFuturoMensualnov-2029/10/202001/11/202030/11/20203019,64
FGVSMDEC20 Gas NaturalFuturoMensualdic-2027/11/202001/12/202031/12/20203120,30
FGVSMJUL19BOM25TH Gas NaturalFuturoResto MesBOM25TH 23/07/201925/07/201931/07/2019713,66
FGVSMJUL19BOM26FR Gas NaturalFuturoResto MesBOM26FR 24/07/201926/07/201931/07/2019613,68
FGVSMJUL19BOM27SA Gas NaturalFuturoResto MesBOM27SA 25/07/201927/07/201931/07/2019513,68
FGVSMJUL19BOM30TU Gas NaturalFuturoResto MesBOM30TU 26/07/201930/07/201931/07/2019213,68
FMBCQ419 BaseFuturoTrimestralQ4-1930/09/201901/10/201931/12/201922159,93
FTBCQ419 BaseFuturoTrimestralQ4-1930/09/201901/10/201931/12/20192.20959,93
SWBCQ419 BaseSwapTrimestralQ4-1930/09/201901/10/201931/12/20192.20959,93
SMBCQ419 BaseSwapTrimestralQ4-1930/09/201901/10/201931/12/201922159,93
FTPCQ419 PuntaFuturoTrimestralQ4-1930/09/201901/10/201931/12/201979262,38
FMPCQ419 PuntaFuturoTrimestralQ4-1930/09/201901/10/201931/12/20197962,38
SMPCQ419 PuntaSwapTrimestralQ4-1930/09/201901/10/201931/12/20197962,38
SWPCQ419 PuntaSwapTrimestralQ4-1930/09/201901/10/201931/12/201979262,38
FGVSQ419 Gas NaturalFuturoTrimestralQ4-1926/09/201901/10/201931/12/20199218,88
FMBCQ120 BaseFuturoTrimestralQ1-2031/12/201901/01/202031/03/202021860,00
FTBCQ120 BaseFuturoTrimestralQ1-2031/12/201901/01/202031/03/20202.18360,00
SWBCQ120 BaseSwapTrimestralQ1-2031/12/201901/01/202031/03/20202.18360,00
SMBCQ120 BaseSwapTrimestralQ1-2031/12/201901/01/202031/03/202021860,00
FTPCQ120 PuntaFuturoTrimestralQ1-2031/12/201901/01/202031/03/202078062,45
FMPCQ120 PuntaFuturoTrimestralQ1-2031/12/201901/01/202031/03/20207862,45
SMPCQ120 PuntaSwapTrimestralQ1-2031/12/201901/01/202031/03/20207862,45
SWPCQ120 PuntaSwapTrimestralQ1-2031/12/201901/01/202031/03/202078062,45
FGVSQ120 Gas NaturalFuturoTrimestralQ1-2027/12/201901/01/202031/03/20209121,73
FMBCQ220 BaseFuturoTrimestralQ2-2031/03/202001/04/202030/06/202021853,00
FTBCQ220 BaseFuturoTrimestralQ2-2031/03/202001/04/202030/06/20202.18453,00
SWBCQ220 BaseSwapTrimestralQ2-2031/03/202001/04/202030/06/20202.18453,00
SMBCQ220 BaseSwapTrimestralQ2-2031/03/202001/04/202030/06/202021853,00
FGVSQ220 Gas NaturalFuturoTrimestralQ2-2027/03/202001/04/202030/06/20209119,60
FMBCQ320 BaseFuturoTrimestralQ3-2030/06/202001/07/202030/09/202022157,02
FTBCQ320 BaseFuturoTrimestralQ3-2030/06/202001/07/202030/09/20202.20857,02
SMBCQ320 BaseSwapTrimestralQ3-2030/06/202001/07/202030/09/202022157,02
SWBCQ320 BaseSwapTrimestralQ3-2030/06/202001/07/202030/09/20202.20857,02
FTBCQ420 BaseFuturoTrimestralQ4-2030/09/202001/10/202031/12/20202.20959,57
FMBCQ420 BaseFuturoTrimestralQ4-2030/09/202001/10/202031/12/202022159,57
SWBCQ420 BaseSwapTrimestralQ4-2030/09/202001/10/202031/12/20202.20959,57
SMBCQ420 BaseSwapTrimestralQ4-2030/09/202001/10/202031/12/202022159,57
FMBCQ121 BaseFuturoTrimestralQ1-2131/12/202001/01/202131/03/202121648,30
FTBCQ121 BaseFuturoTrimestralQ1-2131/12/202001/01/202131/03/20212.15948,30
SMBCQ121 BaseSwapTrimestralQ1-2131/12/202001/01/202131/03/202121648,30
SWBCQ121 BaseSwapTrimestralQ1-2131/12/202001/01/202131/03/20212.15948,30
FTBCQ221 BaseFuturoTrimestralQ2-2131/03/202101/04/202130/06/20212.18447,74
FMBCQ221 BaseFuturoTrimestralQ2-2131/03/202101/04/202130/06/202121847,74
SWBCQ221 BaseSwapTrimestralQ2-2131/03/202101/04/202130/06/20212.18447,74
SMBCQ221 BaseSwapTrimestralQ2-2131/03/202101/04/202130/06/202121847,74
FMBCQ321 BaseFuturoTrimestralQ3-2130/06/202101/07/202130/09/202122157,62
FTBCQ321 BaseFuturoTrimestralQ3-2130/06/202101/07/202130/09/20212.20857,62
SMBCQ321 BaseSwapTrimestralQ3-2130/06/202101/07/202130/09/202122157,62
SWBCQ321 BaseSwapTrimestralQ3-2130/06/202101/07/202130/09/20212.20857,62
FGVSSWIN19 Gas NaturalFuturoTemporadaWIN-1926/09/201901/10/201931/03/202018320,30
FMBCCAL20 BaseFuturoAnual202031/12/201901/01/202031/12/202087857,40
FTBCCAL20 BaseFuturoAnual202031/12/201901/01/202031/12/20208.78457,40
SMBCCAL20 BaseSwapAnual202031/12/201901/01/202031/12/202087857,40
SWBCCAL20 BaseSwapAnual202031/12/201901/01/202031/12/20208.78457,40
FGVSCAL20 Gas NaturalFuturoAnual202027/12/201901/01/202031/12/202036620,35
FTBCCAL21 BaseFuturoAnual202131/12/202001/01/202131/12/20218.76053,20
FMBCCAL21 BaseFuturoAnual202131/12/202001/01/202131/12/202187653,20
SMBCCAL21 BaseSwapAnual202131/12/202001/01/202131/12/202187653,20
SWBCCAL21 BaseSwapAnual202131/12/202001/01/202131/12/20218.76053,20
SWBCCAL22 BaseSwapAnual202231/12/202101/01/202231/12/20228.76049,95
SWBCCAL23 BaseSwapAnual202330/12/202201/01/202331/12/20238.76048,35
SWBCCAL24 BaseSwapAnual202429/12/202301/01/202431/12/20248.78447,65
SWBCCAL25 BaseSwapAnual202531/12/202401/01/202531/12/20258.76047,99
SWBCCAL26 BaseSwapAnual202631/12/202501/01/202631/12/20268.76048,06

BMECLEARING - Últimos Precios de Cierre
Contacto  MEFF  
Cabecera BME Clearing BME: Bolsas y Mercados Españoles


Últimos Precios de Cierre
 

 

 

Síguenos en:
TwitterFlickrLinkedinYouTube
pie Quiénes somosMapa webDisclaimerPolítica de PrivacidadPolítica de cookiesAviso legalPago proveedores