Últimos Precios de Cierre
Jueves, 14 de noviembre de 2019  
Cod.TipoClasePeriodoEntregaFin RegistroInicio EntregaFin EntregaMultiplicadorPrecio
SWBCD14NOV19 BaseSwapDiario14-nov-1913/11/201914/11/201914/11/20192445,52
SMBCD14NOV19 BaseSwapDiario14-nov-1913/11/201914/11/201914/11/2019245,52
SWPCD14NOV19 PuntaSwapDiario14-nov-1913/11/201914/11/201914/11/20191247,64
SMPCD14NOV19 PuntaSwapDiario14-nov-1913/11/201914/11/201914/11/2019147,64
SWBCD15NOV19 BaseSwapDiario15-nov-1914/11/201915/11/201915/11/20192448,21
SMBCD15NOV19 BaseSwapDiario15-nov-1914/11/201915/11/201915/11/2019248,21
SMPCD15NOV19 PuntaSwapDiario15-nov-1914/11/201915/11/201915/11/2019151,62
SWPCD15NOV19 PuntaSwapDiario15-nov-1914/11/201915/11/201915/11/20191251,62
SGVSD15NOV19 Gas NaturalFuturoDiario15-nov-1914/11/201915/11/201915/11/2019114,40
SWBCD16NOV19 BaseSwapDiario16-nov-1915/11/201916/11/201916/11/20192441,01
SMBCD16NOV19 BaseSwapDiario16-nov-1915/11/201916/11/201916/11/2019241,01
SGVSD16NOV19 Gas NaturalFuturoDiario16-nov-1915/11/201916/11/201916/11/2019114,15
SWBCD17NOV19 BaseSwapDiario17-nov-1915/11/201917/11/201917/11/20192439,31
SMBCD17NOV19 BaseSwapDiario17-nov-1915/11/201917/11/201917/11/2019239,31
SGVSD17NOV19 Gas NaturalFuturoDiario17-nov-1915/11/201917/11/201917/11/2019113,75
SWBCD18NOV19 BaseSwapDiario18-nov-1915/11/201918/11/201918/11/20192450,35
SMBCD18NOV19 BaseSwapDiario18-nov-1915/11/201918/11/201918/11/2019250,35
SMPCD18NOV19 PuntaSwapDiario18-nov-1915/11/201918/11/201918/11/2019152,30
SWPCD18NOV19 PuntaSwapDiario18-nov-1915/11/201918/11/201918/11/20191252,30
SGVSD18NOV19 Gas NaturalFuturoDiario18-nov-1915/11/201918/11/201918/11/2019113,75
SWBCD19NOV19 BaseSwapDiario19-nov-1918/11/201919/11/201919/11/20192450,35
SMBCD19NOV19 BaseSwapDiario19-nov-1918/11/201919/11/201919/11/2019250,35
SMPCD19NOV19 PuntaSwapDiario19-nov-1918/11/201919/11/201919/11/2019152,30
SWPCD19NOV19 PuntaSwapDiario19-nov-1918/11/201919/11/201919/11/20191252,30
SGVSD19NOV19 Gas NaturalFuturoDiario19-nov-1918/11/201919/11/201919/11/2019113,75
SWBCD20NOV19 BaseSwapDiario20-nov-1919/11/201920/11/201920/11/20192450,35
SMBCD20NOV19 BaseSwapDiario20-nov-1919/11/201920/11/201920/11/2019250,35
SMPCD20NOV19 PuntaSwapDiario20-nov-1919/11/201920/11/201920/11/2019152,30
SWPCD20NOV19 PuntaSwapDiario20-nov-1919/11/201920/11/201920/11/20191252,30
SGVSD20NOV19 Gas NaturalFuturoDiario20-nov-1919/11/201920/11/201920/11/2019113,75
SWBCD21NOV19 BaseSwapDiario21-nov-1920/11/201921/11/201921/11/20192450,35
SMBCD21NOV19 BaseSwapDiario21-nov-1920/11/201921/11/201921/11/2019250,35
SMPCD21NOV19 PuntaSwapDiario21-nov-1920/11/201921/11/201921/11/2019152,30
SWPCD21NOV19 PuntaSwapDiario21-nov-1920/11/201921/11/201921/11/20191252,30
SGVSD21NOV19 Gas NaturalFuturoDiario21-nov-1920/11/201921/11/201921/11/2019113,75
SWBCD22NOV19 BaseSwapDiario22-nov-1921/11/201922/11/201922/11/20192450,35
SMBCD22NOV19 BaseSwapDiario22-nov-1921/11/201922/11/201922/11/2019250,35
SMPCD22NOV19 PuntaSwapDiario22-nov-1921/11/201922/11/201922/11/2019152,30
SWPCD22NOV19 PuntaSwapDiario22-nov-1921/11/201922/11/201922/11/20191252,30
SGVSD22NOV19 Gas NaturalFuturoDiario22-nov-1921/11/201922/11/201922/11/2019113,75
SWBCD23NOV19 BaseSwapDiario23-nov-1922/11/201923/11/201923/11/20192447,16
SMBCD23NOV19 BaseSwapDiario23-nov-1922/11/201923/11/201923/11/2019247,16
SGVSD23NOV19 Gas NaturalFuturoDiario23-nov-1922/11/201923/11/201923/11/2019113,75
SWBCD24NOV19 BaseSwapDiario24-nov-1922/11/201924/11/201924/11/20192445,20
SMBCD24NOV19 BaseSwapDiario24-nov-1922/11/201924/11/201924/11/2019245,20
SGVSD24NOV19 Gas NaturalFuturoDiario24-nov-1922/11/201924/11/201924/11/2019113,75
SWBCD25NOV19 BaseSwapDiario25-nov-1922/11/201925/11/201925/11/20192449,67
SMBCD25NOV19 BaseSwapDiario25-nov-1922/11/201925/11/201925/11/2019249,67
SMPCD25NOV19 PuntaSwapDiario25-nov-1922/11/201925/11/201925/11/2019151,59
SWPCD25NOV19 PuntaSwapDiario25-nov-1922/11/201925/11/201925/11/20191251,59
SGVSD25NOV19 Gas NaturalFuturoDiario25-nov-1922/11/201925/11/201925/11/2019113,75
SWBCD26NOV19 BaseSwapDiario26-nov-1925/11/201926/11/201926/11/20192449,67
SMBCD26NOV19 BaseSwapDiario26-nov-1925/11/201926/11/201926/11/2019249,67
SMPCD26NOV19 PuntaSwapDiario26-nov-1925/11/201926/11/201926/11/2019151,59
SWPCD26NOV19 PuntaSwapDiario26-nov-1925/11/201926/11/201926/11/20191251,59
SGVSD26NOV19 Gas NaturalFuturoDiario26-nov-1925/11/201926/11/201926/11/2019113,75
SWBCD27NOV19 BaseSwapDiario27-nov-1926/11/201927/11/201927/11/20192449,67
SMBCD27NOV19 BaseSwapDiario27-nov-1926/11/201927/11/201927/11/2019249,67
SMPCD27NOV19 PuntaSwapDiario27-nov-1926/11/201927/11/201927/11/2019151,59
SWPCD27NOV19 PuntaSwapDiario27-nov-1926/11/201927/11/201927/11/20191251,59
SGVSD27NOV19 Gas NaturalFuturoDiario27-nov-1926/11/201927/11/201927/11/2019113,75
SWBCD28NOV19 BaseSwapDiario28-nov-1927/11/201928/11/201928/11/20192449,67
SMBCD28NOV19 BaseSwapDiario28-nov-1927/11/201928/11/201928/11/2019249,67
SMPCD28NOV19 PuntaSwapDiario28-nov-1927/11/201928/11/201928/11/2019151,59
SWPCD28NOV19 PuntaSwapDiario28-nov-1927/11/201928/11/201928/11/20191251,59
SGVSD28NOV19 Gas NaturalFuturoDiario28-nov-1927/11/201928/11/201928/11/2019113,75
SWBCD29NOV19 BaseSwapDiario29-nov-1928/11/201929/11/201929/11/20192449,67
SMBCD29NOV19 BaseSwapDiario29-nov-1928/11/201929/11/201929/11/2019249,67
SMPCD29NOV19 PuntaSwapDiario29-nov-1928/11/201929/11/201929/11/2019151,59
SWPCD29NOV19 PuntaSwapDiario29-nov-1928/11/201929/11/201929/11/20191251,59
SGVSD29NOV19 Gas NaturalFuturoDiario29-nov-1928/11/201929/11/201929/11/2019113,75
SWBCD30NOV19 BaseSwapDiario30-nov-1929/11/201930/11/201930/11/20192446,53
SMBCD30NOV19 BaseSwapDiario30-nov-1929/11/201930/11/201930/11/2019246,53
SGVSD30NOV19 Gas NaturalFuturoDiario30-nov-1929/11/201930/11/201930/11/2019113,75
SMBCD01DEC19 BaseSwapDiario1-dic-1929/11/201901/12/201901/12/2019244,59
SWBCD01DEC19 BaseSwapDiario1-dic-1929/11/201901/12/201901/12/20192444,59
SWBCD02DEC19 BaseSwapDiario2-dic-1929/11/201902/12/201902/12/20192450,55
SMBCD02DEC19 BaseSwapDiario2-dic-1929/11/201902/12/201902/12/2019250,55
SWPCD02DEC19 PuntaSwapDiario2-dic-1929/11/201902/12/201902/12/20191252,51
SMPCD02DEC19 PuntaSwapDiario2-dic-1929/11/201902/12/201902/12/2019152,51
SWBCD03DEC19 BaseSwapDiario3-dic-1902/12/201903/12/201903/12/20192450,55
SMBCD03DEC19 BaseSwapDiario3-dic-1902/12/201903/12/201903/12/2019250,55
SWPCD03DEC19 PuntaSwapDiario3-dic-1902/12/201903/12/201903/12/20191252,51
SMPCD03DEC19 PuntaSwapDiario3-dic-1902/12/201903/12/201903/12/2019152,51
SWBCD04DEC19 BaseSwapDiario4-dic-1903/12/201904/12/201904/12/20192450,55
SMBCD04DEC19 BaseSwapDiario4-dic-1903/12/201904/12/201904/12/2019250,55
SWPCD04DEC19 PuntaSwapDiario4-dic-1903/12/201904/12/201904/12/20191252,51
SMPCD04DEC19 PuntaSwapDiario4-dic-1903/12/201904/12/201904/12/2019152,51
SWBCD05DEC19 BaseSwapDiario5-dic-1904/12/201905/12/201905/12/20192450,55
SMBCD05DEC19 BaseSwapDiario5-dic-1904/12/201905/12/201905/12/2019250,55
SWPCD05DEC19 PuntaSwapDiario5-dic-1904/12/201905/12/201905/12/20191252,51
SMPCD05DEC19 PuntaSwapDiario5-dic-1904/12/201905/12/201905/12/2019152,51
SWBCD06DEC19 BaseSwapDiario6-dic-1905/12/201906/12/201906/12/20192450,55
SMBCD06DEC19 BaseSwapDiario6-dic-1905/12/201906/12/201906/12/2019250,55
SWPCD06DEC19 PuntaSwapDiario6-dic-1905/12/201906/12/201906/12/20191252,51
SMPCD06DEC19 PuntaSwapDiario6-dic-1905/12/201906/12/201906/12/2019152,51
SWBCD07DEC19 BaseSwapDiario7-dic-1906/12/201907/12/201907/12/20192447,36
SMBCD07DEC19 BaseSwapDiario7-dic-1906/12/201907/12/201907/12/2019247,36
SMBCD08DEC19 BaseSwapDiario8-dic-1906/12/201908/12/201908/12/2019245,38
SWBCD08DEC19 BaseSwapDiario8-dic-1906/12/201908/12/201908/12/20192445,38
SWBCD09DEC19 BaseSwapDiario9-dic-1906/12/201909/12/201909/12/20192450,44
SMBCD09DEC19 BaseSwapDiario9-dic-1906/12/201909/12/201909/12/2019250,44
SWPCD09DEC19 PuntaSwapDiario9-dic-1906/12/201909/12/201909/12/20191252,39
SMPCD09DEC19 PuntaSwapDiario9-dic-1906/12/201909/12/201909/12/2019152,39
SWBCD10DEC19 BaseSwapDiario10-dic-1909/12/201910/12/201910/12/20192450,44
SMBCD10DEC19 BaseSwapDiario10-dic-1909/12/201910/12/201910/12/2019250,44
SWPCD10DEC19 PuntaSwapDiario10-dic-1909/12/201910/12/201910/12/20191252,39
SMPCD10DEC19 PuntaSwapDiario10-dic-1909/12/201910/12/201910/12/2019152,39
SWBCD11DEC19 BaseSwapDiario11-dic-1910/12/201911/12/201911/12/20192450,44
SMBCD11DEC19 BaseSwapDiario11-dic-1910/12/201911/12/201911/12/2019250,44
SWPCD11DEC19 PuntaSwapDiario11-dic-1910/12/201911/12/201911/12/20191252,39
SMPCD11DEC19 PuntaSwapDiario11-dic-1910/12/201911/12/201911/12/2019152,39
SWBCD12DEC19 BaseSwapDiario12-dic-1911/12/201912/12/201912/12/20192450,44
SMBCD12DEC19 BaseSwapDiario12-dic-1911/12/201912/12/201912/12/2019250,44
SWPCD12DEC19 PuntaSwapDiario12-dic-1911/12/201912/12/201912/12/20191252,39
SMPCD12DEC19 PuntaSwapDiario12-dic-1911/12/201912/12/201912/12/2019152,39
SWBCD13DEC19 BaseSwapDiario13-dic-1912/12/201913/12/201913/12/20192450,44
SMBCD13DEC19 BaseSwapDiario13-dic-1912/12/201913/12/201913/12/2019250,44
SWPCD13DEC19 PuntaSwapDiario13-dic-1912/12/201913/12/201913/12/20191252,39
SMPCD13DEC19 PuntaSwapDiario13-dic-1912/12/201913/12/201913/12/2019152,39
SWBCD14DEC19 BaseSwapDiario14-dic-1913/12/201914/12/201914/12/20192447,25
SMBCD14DEC19 BaseSwapDiario14-dic-1913/12/201914/12/201914/12/2019247,25
SWBCD15DEC19 BaseSwapDiario15-dic-1913/12/201915/12/201915/12/20192445,28
SMBCD15DEC19 BaseSwapDiario15-dic-1913/12/201915/12/201915/12/2019245,28
SMBCD16DEC19 BaseSwapDiario16-dic-1913/12/201916/12/201916/12/2019250,55
SWBCD16DEC19 BaseSwapDiario16-dic-1913/12/201916/12/201916/12/20192450,55
SMPCD16DEC19 PuntaSwapDiario16-dic-1913/12/201916/12/201916/12/2019152,51
SWPCD16DEC19 PuntaSwapDiario16-dic-1913/12/201916/12/201916/12/20191252,51
SWBCD17DEC19 BaseSwapDiario17-dic-1916/12/201917/12/201917/12/20192450,55
SMBCD17DEC19 BaseSwapDiario17-dic-1916/12/201917/12/201917/12/2019250,55
SMPCD17DEC19 PuntaSwapDiario17-dic-1916/12/201917/12/201917/12/2019152,51
SWPCD17DEC19 PuntaSwapDiario17-dic-1916/12/201917/12/201917/12/20191252,51
SWBCD18DEC19 BaseSwapDiario18-dic-1917/12/201918/12/201918/12/20192450,55
SMBCD18DEC19 BaseSwapDiario18-dic-1917/12/201918/12/201918/12/2019250,55
SMPCD18DEC19 PuntaSwapDiario18-dic-1917/12/201918/12/201918/12/2019152,51
SWPCD18DEC19 PuntaSwapDiario18-dic-1917/12/201918/12/201918/12/20191252,51
SWBCD19DEC19 BaseSwapDiario19-dic-1918/12/201919/12/201919/12/20192450,55
SMBCD19DEC19 BaseSwapDiario19-dic-1918/12/201919/12/201919/12/2019250,55
SMPCD19DEC19 PuntaSwapDiario19-dic-1918/12/201919/12/201919/12/2019152,51
SWPCD19DEC19 PuntaSwapDiario19-dic-1918/12/201919/12/201919/12/20191252,51
SWBCD20DEC19 BaseSwapDiario20-dic-1919/12/201920/12/201920/12/20192450,55
SMBCD20DEC19 BaseSwapDiario20-dic-1919/12/201920/12/201920/12/2019250,55
SMPCD20DEC19 PuntaSwapDiario20-dic-1919/12/201920/12/201920/12/2019152,51
SWPCD20DEC19 PuntaSwapDiario20-dic-1919/12/201920/12/201920/12/20191252,51
SWBCD21DEC19 BaseSwapDiario21-dic-1920/12/201921/12/201921/12/20192447,36
SMBCD21DEC19 BaseSwapDiario21-dic-1920/12/201921/12/201921/12/2019247,36
SMBCD22DEC19 BaseSwapDiario22-dic-1920/12/201922/12/201922/12/2019245,39
SWBCD22DEC19 BaseSwapDiario22-dic-1920/12/201922/12/201922/12/20192445,39
SWBCD23DEC19 BaseSwapDiario23-dic-1920/12/201923/12/201923/12/20192450,55
SMBCD23DEC19 BaseSwapDiario23-dic-1920/12/201923/12/201923/12/2019250,55
SMPCD23DEC19 PuntaSwapDiario23-dic-1920/12/201923/12/201923/12/2019152,51
SWPCD23DEC19 PuntaSwapDiario23-dic-1920/12/201923/12/201923/12/20191252,51
SWBCD24DEC19 BaseSwapDiario24-dic-1923/12/201924/12/201924/12/20192450,55
SMBCD24DEC19 BaseSwapDiario24-dic-1923/12/201924/12/201924/12/2019250,55
SMPCD24DEC19 PuntaSwapDiario24-dic-1923/12/201924/12/201924/12/2019152,51
SWPCD24DEC19 PuntaSwapDiario24-dic-1923/12/201924/12/201924/12/20191252,51
SWBCD25DEC19 BaseSwapDiario25-dic-1924/12/201925/12/201925/12/20192450,55
SMBCD25DEC19 BaseSwapDiario25-dic-1924/12/201925/12/201925/12/2019250,55
SMPCD25DEC19 PuntaSwapDiario25-dic-1924/12/201925/12/201925/12/2019152,51
SWPCD25DEC19 PuntaSwapDiario25-dic-1924/12/201925/12/201925/12/20191252,51
SWBCD26DEC19 BaseSwapDiario26-dic-1924/12/201926/12/201926/12/20192450,55
SMBCD26DEC19 BaseSwapDiario26-dic-1924/12/201926/12/201926/12/2019250,55
SMPCD26DEC19 PuntaSwapDiario26-dic-1924/12/201926/12/201926/12/2019152,51
SWPCD26DEC19 PuntaSwapDiario26-dic-1924/12/201926/12/201926/12/20191252,51
SWBCD27DEC19 BaseSwapDiario27-dic-1924/12/201927/12/201927/12/20192450,55
SMBCD27DEC19 BaseSwapDiario27-dic-1924/12/201927/12/201927/12/2019250,55
SMPCD27DEC19 PuntaSwapDiario27-dic-1924/12/201927/12/201927/12/2019152,51
SWPCD27DEC19 PuntaSwapDiario27-dic-1924/12/201927/12/201927/12/20191252,51
SWBCD28DEC19 BaseSwapDiario28-dic-1927/12/201928/12/201928/12/20192447,36
SMBCD28DEC19 BaseSwapDiario28-dic-1927/12/201928/12/201928/12/2019247,36
SMBCD29DEC19 BaseSwapDiario29-dic-1927/12/201929/12/201929/12/2019245,39
SWBCD29DEC19 BaseSwapDiario29-dic-1927/12/201929/12/201929/12/20192445,39
SWBCD30DEC19 BaseSwapDiario30-dic-1927/12/201930/12/201930/12/20192450,55
SMBCD30DEC19 BaseSwapDiario30-dic-1927/12/201930/12/201930/12/2019250,55
SMPCD30DEC19 PuntaSwapDiario30-dic-1927/12/201930/12/201930/12/2019152,51
SWPCD30DEC19 PuntaSwapDiario30-dic-1927/12/201930/12/201930/12/20191252,51
SWBCD31DEC19 BaseSwapDiario31-dic-1930/12/201931/12/201931/12/20192450,55
SMBCD31DEC19 BaseSwapDiario31-dic-1930/12/201931/12/201931/12/2019250,55
SMPCD31DEC19 PuntaSwapDiario31-dic-1930/12/201931/12/201931/12/2019152,51
SWPCD31DEC19 PuntaSwapDiario31-dic-1930/12/201931/12/201931/12/20191252,51
FMBCW46E19 BaseFuturoFin de SemanaW 46-1915/11/201916/11/201917/11/2019540,16
FTBCW46E19 BaseFuturoFin de SemanaW 46-1915/11/201916/11/201917/11/20194840,16
SWBCW46E19 BaseSwapFin de SemanaW 46-1915/11/201916/11/201917/11/20194840,16
SMBCW46E19 BaseSwapFin de SemanaW 46-1915/11/201916/11/201917/11/2019540,16
FMBCW47E19 BaseFuturoFin de SemanaW 47-1922/11/201923/11/201924/11/2019546,18
FTBCW47E19 BaseFuturoFin de SemanaW 47-1922/11/201923/11/201924/11/20194846,18
SWBCW47E19 BaseSwapFin de SemanaW 47-1922/11/201923/11/201924/11/20194846,18
SMBCW47E19 BaseSwapFin de SemanaW 47-1922/11/201923/11/201924/11/2019546,18
FMBCW48E19 BaseFuturoFin de SemanaW 48-1929/11/201930/11/201901/12/2019545,56
FTBCW48E19 BaseFuturoFin de SemanaW 48-1929/11/201930/11/201901/12/20194845,56
SWBCW48E19 BaseSwapFin de SemanaW 48-1929/11/201930/11/201901/12/20194845,56
SMBCW48E19 BaseSwapFin de SemanaW 48-1929/11/201930/11/201901/12/2019545,56
FMBCW49E19 BaseFuturoFin de SemanaW 49-1906/12/201907/12/201908/12/2019546,37
FTBCW49E19 BaseFuturoFin de SemanaW 49-1906/12/201907/12/201908/12/20194846,37
SWBCW49E19 BaseSwapFin de SemanaW 49-1906/12/201907/12/201908/12/20194846,37
SMBCW49E19 BaseSwapFin de SemanaW 49-1906/12/201907/12/201908/12/2019546,37
FMBCW46K19 BaseFuturoSemanalW 46-1908/11/201911/11/201917/11/20191745,01
FTBCW46K19 BaseFuturoSemanalW 46-1908/11/201911/11/201917/11/201916845,01
SWBCW46K19 BaseSwapSemanalW 46-1908/11/201911/11/201917/11/201916845,01
SMBCW46K19 BaseSwapSemanalW 46-1908/11/201911/11/201917/11/20191745,01
FMPCW46B19 PuntaFuturoSemanalW 46-1908/11/201911/11/201915/11/2019649,91
FTPCW46B19 PuntaFuturoSemanalW 46-1908/11/201911/11/201915/11/20196049,91
SMPCW46B19 PuntaSwapSemanalW 46-1908/11/201911/11/201915/11/2019649,91
SWPCW46B19 PuntaSwapSemanalW 46-1908/11/201911/11/201915/11/20196049,91
FTBCW47K19 BaseFuturoSemanalW 47-1915/11/201918/11/201924/11/201916849,16
FMBCW47K19 BaseFuturoSemanalW 47-1915/11/201918/11/201924/11/20191749,16
SWBCW47K19 BaseSwapSemanalW 47-1915/11/201918/11/201924/11/201916849,16
SMBCW47K19 BaseSwapSemanalW 47-1915/11/201918/11/201924/11/20191749,16
FMPCW47B19 PuntaFuturoSemanalW 47-1915/11/201918/11/201922/11/2019652,33
FTPCW47B19 PuntaFuturoSemanalW 47-1915/11/201918/11/201922/11/20196052,33
SMPCW47B19 PuntaSwapSemanalW 47-1915/11/201918/11/201922/11/2019652,33
SWPCW47B19 PuntaSwapSemanalW 47-1915/11/201918/11/201922/11/20196052,33
FTBCW48K19 BaseFuturoSemanalW 48-1922/11/201925/11/201901/12/201916848,50
FMBCW48K19 BaseFuturoSemanalW 48-1922/11/201925/11/201901/12/20191748,50
SWBCW48K19 BaseSwapSemanalW 48-1922/11/201925/11/201901/12/201916848,50
SMBCW48K19 BaseSwapSemanalW 48-1922/11/201925/11/201901/12/20191748,50
FTPCW48B19 PuntaFuturoSemanalW 48-1922/11/201925/11/201929/11/20196051,62
FMPCW48B19 PuntaFuturoSemanalW 48-1922/11/201925/11/201929/11/2019651,62
SMPCW48B19 PuntaSwapSemanalW 48-1922/11/201925/11/201929/11/2019651,62
SWPCW48B19 PuntaSwapSemanalW 48-1922/11/201925/11/201929/11/20196051,62
FTBCW49K19 BaseFuturoSemanalW 49-1929/11/201902/12/201908/12/201916849,36
FMBCW49K19 BaseFuturoSemanalW 49-1929/11/201902/12/201908/12/20191749,36
SWBCW49K19 BaseSwapSemanalW 49-1929/11/201902/12/201908/12/201916849,36
SMBCW49K19 BaseSwapSemanalW 49-1929/11/201902/12/201908/12/20191749,36
FMBCW50K19 BaseFuturoSemanalW 50-1906/12/201909/12/201915/12/20191749,25
FTBCW50K19 BaseFuturoSemanalW 50-1906/12/201909/12/201915/12/201916849,25
SWBCW50K19 BaseSwapSemanalW 50-1906/12/201909/12/201915/12/201916849,25
SMBCW50K19 BaseSwapSemanalW 50-1906/12/201909/12/201915/12/20191749,25
FTBCMNOV19 BaseFuturoMensualnov-1931/10/201901/11/201930/11/201972042,93
FMBCMNOV19 BaseFuturoMensualnov-1931/10/201901/11/201930/11/20197242,93
SMBCMNOV19 BaseSwapMensualnov-1931/10/201901/11/201930/11/20197242,93
SWBCMNOV19 BaseSwapMensualnov-1931/10/201901/11/201930/11/201972042,93
FMPCMNOV19 PuntaFuturoMensualnov-1931/10/201901/11/201930/11/20192545,69
FTPCMNOV19 PuntaFuturoMensualnov-1931/10/201901/11/201930/11/201925245,69
SMPCMNOV19 PuntaSwapMensualnov-1931/10/201901/11/201930/11/20192545,69
SWPCMNOV19 PuntaSwapMensualnov-1931/10/201901/11/201930/11/201925245,69
FMBCMDEC19 BaseFuturoMensualdic-1929/11/201901/12/201931/12/20197449,26
FTBCMDEC19 BaseFuturoMensualdic-1929/11/201901/12/201931/12/201974449,26
SWBCMDEC19 BaseSwapMensualdic-1929/11/201901/12/201931/12/201974449,26
SMBCMDEC19 BaseSwapMensualdic-1929/11/201901/12/201931/12/20197449,26
FMPCMDEC19 PuntaFuturoMensualdic-1929/11/201901/12/201931/12/20192652,43
FTPCMDEC19 PuntaFuturoMensualdic-1929/11/201901/12/201931/12/201926452,43
SMPCMDEC19 PuntaSwapMensualdic-1929/11/201901/12/201931/12/20192652,43
SWPCMDEC19 PuntaSwapMensualdic-1929/11/201901/12/201931/12/201926452,43
FGVSMDEC19 Gas NaturalFuturoMensualdic-1928/11/201901/12/201931/12/20193115,53
FMBCMJAN20 BaseFuturoMensualene-2031/12/201901/01/202031/01/20207453,30
FTBCMJAN20 BaseFuturoMensualene-2031/12/201901/01/202031/01/202074453,30
SMBCMJAN20 BaseSwapMensualene-2031/12/201901/01/202031/01/20207453,30
SWBCMJAN20 BaseSwapMensualene-2031/12/201901/01/202031/01/202074453,30
FMPCMJAN20 PuntaFuturoMensualene-2031/12/201901/01/202031/01/20202856,73
FTPCMJAN20 PuntaFuturoMensualene-2031/12/201901/01/202031/01/202027656,73
SMPCMJAN20 PuntaSwapMensualene-2031/12/201901/01/202031/01/20202856,73
SWPCMJAN20 PuntaSwapMensualene-2031/12/201901/01/202031/01/202027656,73
FGVSMJAN20 Gas NaturalFuturoMensualene-2030/12/201901/01/202031/01/20203117,83
FMBCMFEB20 BaseFuturoMensualfeb-2031/01/202001/02/202029/02/20207054,62
FTBCMFEB20 BaseFuturoMensualfeb-2031/01/202001/02/202029/02/202069654,62
SWBCMFEB20 BaseSwapMensualfeb-2031/01/202001/02/202029/02/202069654,62
SMBCMFEB20 BaseSwapMensualfeb-2031/01/202001/02/202029/02/20207054,62
FMPCMFEB20 PuntaFuturoMensualfeb-2031/01/202001/02/202029/02/20202458,14
FTPCMFEB20 PuntaFuturoMensualfeb-2031/01/202001/02/202029/02/202024058,14
SMPCMFEB20 PuntaSwapMensualfeb-2031/01/202001/02/202029/02/20202458,14
SWPCMFEB20 PuntaSwapMensualfeb-2031/01/202001/02/202029/02/202024058,14
FGVSMFEB20 Gas NaturalFuturoMensualfeb-2030/01/202001/02/202029/02/20202917,52
FMBCMMAR20 BaseFuturoMensualmar-2028/02/202001/03/202031/03/20207448,87
FTBCMMAR20 BaseFuturoMensualmar-2028/02/202001/03/202031/03/202074348,87
SMBCMMAR20 BaseSwapMensualmar-2028/02/202001/03/202031/03/20207448,87
SWBCMMAR20 BaseSwapMensualmar-2028/02/202001/03/202031/03/202074348,87
FMPCMMAR20 PuntaFuturoMensualmar-2028/02/202001/03/202031/03/20202652,02
FTPCMMAR20 PuntaFuturoMensualmar-2028/02/202001/03/202031/03/202026452,02
SMPCMMAR20 PuntaSwapMensualmar-2028/02/202001/03/202031/03/20202652,02
SWPCMMAR20 PuntaSwapMensualmar-2028/02/202001/03/202031/03/202026452,02
FGVSMMAR20 Gas NaturalFuturoMensualmar-2027/02/202001/03/202031/03/20203116,99
FMBCMAPR20 BaseFuturoMensualabr-2031/03/202001/04/202030/04/20207247,25
FTBCMAPR20 BaseFuturoMensualabr-2031/03/202001/04/202030/04/202072047,25
SWBCMAPR20 BaseSwapMensualabr-2031/03/202001/04/202030/04/202072047,25
SMBCMAPR20 BaseSwapMensualabr-2031/03/202001/04/202030/04/20207247,25
FMPCMAPR20 PuntaFuturoMensualabr-2031/03/202001/04/202030/04/20202650,29
FTPCMAPR20 PuntaFuturoMensualabr-2031/03/202001/04/202030/04/202026450,29
SMPCMAPR20 PuntaSwapMensualabr-2031/03/202001/04/202030/04/20202650,29
SWPCMAPR20 PuntaSwapMensualabr-2031/03/202001/04/202030/04/202026450,29
FGVSMAPR20 Gas NaturalFuturoMensualabr-2030/03/202001/04/202030/04/20203015,92
FMBCMMAY20 BaseFuturoMensualmay-2030/04/202001/05/202031/05/20207448,47
FTBCMMAY20 BaseFuturoMensualmay-2030/04/202001/05/202031/05/202074448,47
SMBCMMAY20 BaseSwapMensualmay-2030/04/202001/05/202031/05/20207448,47
SWBCMMAY20 BaseSwapMensualmay-2030/04/202001/05/202031/05/202074448,47
FMPCMMAY20 PuntaFuturoMensualmay-2030/04/202001/05/202031/05/20202551,59
FTPCMMAY20 PuntaFuturoMensualmay-2030/04/202001/05/202031/05/202025251,59
SMPCMMAY20 PuntaSwapMensualmay-2030/04/202001/05/202031/05/20202551,59
SWPCMMAY20 PuntaSwapMensualmay-2030/04/202001/05/202031/05/202025251,59
FGVSMMAY20 Gas NaturalFuturoMensualmay-2029/04/202001/05/202031/05/20203116,45
FGVSMJUN20 Gas NaturalFuturoMensualjun-2028/05/202001/06/202030/06/20203015,92
FGVSMJUL20 Gas NaturalFuturoMensualjul-2029/06/202001/07/202031/07/20203116,46
FGVSMAUG20 Gas NaturalFuturoMensualago-2030/07/202001/08/202031/08/20203116,46
FGVSMSEP20 Gas NaturalFuturoMensualsep-2028/08/202001/09/202030/09/20203015,93
FGVSMOCT20 Gas NaturalFuturoMensualoct-2029/09/202001/10/202031/10/20203119,46
FGVSMNOV20 Gas NaturalFuturoMensualnov-2029/10/202001/11/202030/11/20203018,83
FGVSMDEC20 Gas NaturalFuturoMensualdic-2027/11/202001/12/202031/12/20203119,46
FGVSMNOV19BOM16SA Gas NaturalFuturoResto MesBOM16SA 14/11/201916/11/201930/11/20191513,78
FGVSMNOV19BOM19TU Gas NaturalFuturoResto MesBOM19TU 15/11/201919/11/201930/11/20191213,75
FGVSMNOV19BOM20WE Gas NaturalFuturoResto MesBOM20WE 18/11/201920/11/201930/11/20191113,75
FGVSMNOV19BOM21TH Gas NaturalFuturoResto MesBOM21TH 19/11/201921/11/201930/11/20191013,75
FGVSMNOV19BOM22FR Gas NaturalFuturoResto MesBOM22FR 20/11/201922/11/201930/11/2019913,75
FGVSMNOV19BOM23SA Gas NaturalFuturoResto MesBOM23SA 21/11/201923/11/201930/11/2019813,75
FGVSMNOV19BOM26TU Gas NaturalFuturoResto MesBOM26TU 22/11/201926/11/201930/11/2019513,75
FGVSMNOV19BOM27WE Gas NaturalFuturoResto MesBOM27WE 25/11/201927/11/201930/11/2019413,75
FGVSMNOV19BOM28TH Gas NaturalFuturoResto MesBOM28TH 26/11/201928/11/201930/11/2019313,75
FGVSMNOV19BOM29FR Gas NaturalFuturoResto MesBOM29FR 27/11/201929/11/201930/11/2019213,75
FMBCQ120 BaseFuturoTrimestralQ1-2031/12/201901/01/202031/03/202021852,21
FTBCQ120 BaseFuturoTrimestralQ1-2031/12/201901/01/202031/03/20202.18352,21
SMBCQ120 BaseSwapTrimestralQ1-2031/12/201901/01/202031/03/202021852,21
SWBCQ120 BaseSwapTrimestralQ1-2031/12/201901/01/202031/03/20202.18352,21
FMPCQ120 PuntaFuturoTrimestralQ1-2031/12/201901/01/202031/03/20207855,57
FTPCQ120 PuntaFuturoTrimestralQ1-2031/12/201901/01/202031/03/202078055,57
SMPCQ120 PuntaSwapTrimestralQ1-2031/12/201901/01/202031/03/20207855,57
SWPCQ120 PuntaSwapTrimestralQ1-2031/12/201901/01/202031/03/202078055,57
FGVSQ120 Gas NaturalFuturoTrimestralQ1-2027/12/201901/01/202031/03/20209117,28
FMBCQ220 BaseFuturoTrimestralQ2-2031/03/202001/04/202030/06/202021848,75
FTBCQ220 BaseFuturoTrimestralQ2-2031/03/202001/04/202030/06/20202.18448,75
SMBCQ220 BaseSwapTrimestralQ2-2031/03/202001/04/202030/06/202021848,75
SWBCQ220 BaseSwapTrimestralQ2-2031/03/202001/04/202030/06/20202.18448,75
FMPCQ220 PuntaFuturoTrimestralQ2-2031/03/202001/04/202030/06/20207851,89
FTPCQ220 PuntaFuturoTrimestralQ2-2031/03/202001/04/202030/06/202078051,89
SMPCQ220 PuntaSwapTrimestralQ2-2031/03/202001/04/202030/06/20207851,89
SWPCQ220 PuntaSwapTrimestralQ2-2031/03/202001/04/202030/06/202078051,89
FGVSQ220 Gas NaturalFuturoTrimestralQ2-2027/03/202001/04/202030/06/20209116,10
FMBCQ320 BaseFuturoTrimestralQ3-2030/06/202001/07/202030/09/202022152,60
FTBCQ320 BaseFuturoTrimestralQ3-2030/06/202001/07/202030/09/20202.20852,60
SMBCQ320 BaseSwapTrimestralQ3-2030/06/202001/07/202030/09/202022152,60
SWBCQ320 BaseSwapTrimestralQ3-2030/06/202001/07/202030/09/20202.20852,60
SWPCQ320 PuntaSwapTrimestralQ3-2030/06/202001/07/202030/09/202079255,99
FTBCQ420 BaseFuturoTrimestralQ4-2030/09/202001/10/202031/12/20202.20956,00
FMBCQ420 BaseFuturoTrimestralQ4-2030/09/202001/10/202031/12/202022156,00
SMBCQ420 BaseSwapTrimestralQ4-2030/09/202001/10/202031/12/202022156,00
SWBCQ420 BaseSwapTrimestralQ4-2030/09/202001/10/202031/12/20202.20956,00
SWPCQ420 PuntaSwapTrimestralQ4-2030/09/202001/10/202031/12/202079259,61
FTBCQ121 BaseFuturoTrimestralQ1-2131/12/202001/01/202131/03/20212.15946,47
FMBCQ121 BaseFuturoTrimestralQ1-2131/12/202001/01/202131/03/202121646,47
SMBCQ121 BaseSwapTrimestralQ1-2131/12/202001/01/202131/03/202121646,47
SWBCQ121 BaseSwapTrimestralQ1-2131/12/202001/01/202131/03/20212.15946,47
FTBCQ221 BaseFuturoTrimestralQ2-2131/03/202101/04/202130/06/20212.18445,91
FMBCQ221 BaseFuturoTrimestralQ2-2131/03/202101/04/202130/06/202121845,91
SMBCQ221 BaseSwapTrimestralQ2-2131/03/202101/04/202130/06/202121845,91
SWBCQ221 BaseSwapTrimestralQ2-2131/03/202101/04/202130/06/20212.18445,91
FTBCQ321 BaseFuturoTrimestralQ3-2130/06/202101/07/202130/09/20212.20855,79
FMBCQ321 BaseFuturoTrimestralQ3-2130/06/202101/07/202130/09/202122155,79
SMBCQ321 BaseSwapTrimestralQ3-2130/06/202101/07/202130/09/202122155,79
SWBCQ321 BaseSwapTrimestralQ3-2130/06/202101/07/202130/09/20212.20855,79
FTBCQ421 BaseFuturoTrimestralQ4-2130/09/202101/10/202131/12/20212.20957,46
FMBCQ421 BaseFuturoTrimestralQ4-2130/09/202101/10/202131/12/202122157,46
SMBCQ421 BaseSwapTrimestralQ4-2130/09/202101/10/202131/12/202122157,46
SWBCQ421 BaseSwapTrimestralQ4-2130/09/202101/10/202131/12/20212.20957,46
FGVSSSUM20 Gas NaturalFuturoTemporadaSUM-2027/03/202001/04/202030/09/202018316,19
FMBCCAL20 BaseFuturoAnual202031/12/201901/01/202031/12/202087852,40
FTBCCAL20 BaseFuturoAnual202031/12/201901/01/202031/12/20208.78452,40
SMBCCAL20 BaseSwapAnual202031/12/201901/01/202031/12/202087852,40
SWBCCAL20 BaseSwapAnual202031/12/201901/01/202031/12/20208.78452,40
SWPCCAL20 PuntaSwapAnual202031/12/201901/01/202031/12/20203.14455,77
FGVSCAL20 Gas NaturalFuturoAnual202027/12/201901/01/202031/12/202036617,23
FMBCCAL21 BaseFuturoAnual202131/12/202001/01/202131/12/202187651,45
FTBCCAL21 BaseFuturoAnual202131/12/202001/01/202131/12/20218.76051,45
SMBCCAL21 BaseSwapAnual202131/12/202001/01/202131/12/202187651,45
SWBCCAL21 BaseSwapAnual202131/12/202001/01/202131/12/20218.76051,45
SWBCCAL22 BaseSwapAnual202231/12/202101/01/202231/12/20228.76047,50
SWBCCAL23 BaseSwapAnual202330/12/202201/01/202331/12/20238.76046,20
SWBCCAL24 BaseSwapAnual202429/12/202301/01/202431/12/20248.78445,49
SWBCCAL25 BaseSwapAnual202531/12/202401/01/202531/12/20258.76045,82
SWBCCAL26 BaseSwapAnual202631/12/202501/01/202631/12/20268.76045,89

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