Últimos Precios de Cierre
Viernes, 20 de septiembre de 2019  
Cod.TipoClasePeriodoEntregaFin RegistroInicio EntregaFin EntregaMultiplicadorPrecio
SWBCD20SEP19 BaseSwapDiario20-sep-1919/09/201920/09/201920/09/20192448,50
SMBCD20SEP19 BaseSwapDiario20-sep-1919/09/201920/09/201920/09/2019248,50
SMPCD20SEP19 PuntaSwapDiario20-sep-1919/09/201920/09/201920/09/2019148,55
SWPCD20SEP19 PuntaSwapDiario20-sep-1919/09/201920/09/201920/09/20191248,55
SWBCD21SEP19 BaseSwapDiario21-sep-1920/09/201921/09/201921/09/20192439,86
SMBCD21SEP19 BaseSwapDiario21-sep-1920/09/201921/09/201921/09/2019239,86
SGVSD21SEP19 Gas NaturalFuturoDiario21-sep-1920/09/201921/09/201921/09/2019111,30
SMBCD22SEP19 BaseSwapDiario22-sep-1920/09/201922/09/201922/09/2019231,64
SWBCD22SEP19 BaseSwapDiario22-sep-1920/09/201922/09/201922/09/20192431,64
SGVSD22SEP19 Gas NaturalFuturoDiario22-sep-1920/09/201922/09/201922/09/2019111,08
SMBCD23SEP19 BaseSwapDiario23-sep-1920/09/201923/09/201923/09/2019246,60
SWBCD23SEP19 BaseSwapDiario23-sep-1920/09/201923/09/201923/09/20192446,60
SWPCD23SEP19 PuntaSwapDiario23-sep-1920/09/201923/09/201923/09/20191247,32
SMPCD23SEP19 PuntaSwapDiario23-sep-1920/09/201923/09/201923/09/2019147,32
SGVSD23SEP19 Gas NaturalFuturoDiario23-sep-1920/09/201923/09/201923/09/2019112,63
SMBCD24SEP19 BaseSwapDiario24-sep-1923/09/201924/09/201924/09/2019246,60
SWBCD24SEP19 BaseSwapDiario24-sep-1923/09/201924/09/201924/09/20192446,60
SMPCD24SEP19 PuntaSwapDiario24-sep-1923/09/201924/09/201924/09/2019147,32
SWPCD24SEP19 PuntaSwapDiario24-sep-1923/09/201924/09/201924/09/20191247,32
SGVSD24SEP19 Gas NaturalFuturoDiario24-sep-1923/09/201924/09/201924/09/2019112,63
SMBCD25SEP19 BaseSwapDiario25-sep-1924/09/201925/09/201925/09/2019246,60
SWBCD25SEP19 BaseSwapDiario25-sep-1924/09/201925/09/201925/09/20192446,60
SWPCD25SEP19 PuntaSwapDiario25-sep-1924/09/201925/09/201925/09/20191247,32
SMPCD25SEP19 PuntaSwapDiario25-sep-1924/09/201925/09/201925/09/2019147,32
SGVSD25SEP19 Gas NaturalFuturoDiario25-sep-1924/09/201925/09/201925/09/2019112,63
SMBCD26SEP19 BaseSwapDiario26-sep-1925/09/201926/09/201926/09/2019246,60
SWBCD26SEP19 BaseSwapDiario26-sep-1925/09/201926/09/201926/09/20192446,60
SMPCD26SEP19 PuntaSwapDiario26-sep-1925/09/201926/09/201926/09/2019147,32
SWPCD26SEP19 PuntaSwapDiario26-sep-1925/09/201926/09/201926/09/20191247,32
SGVSD26SEP19 Gas NaturalFuturoDiario26-sep-1925/09/201926/09/201926/09/2019112,63
SMBCD27SEP19 BaseSwapDiario27-sep-1926/09/201927/09/201927/09/2019246,60
SWBCD27SEP19 BaseSwapDiario27-sep-1926/09/201927/09/201927/09/20192446,60
SWPCD27SEP19 PuntaSwapDiario27-sep-1926/09/201927/09/201927/09/20191247,32
SMPCD27SEP19 PuntaSwapDiario27-sep-1926/09/201927/09/201927/09/2019147,32
SGVSD27SEP19 Gas NaturalFuturoDiario27-sep-1926/09/201927/09/201927/09/2019112,63
SMBCD28SEP19 BaseSwapDiario28-sep-1927/09/201928/09/201928/09/2019243,98
SWBCD28SEP19 BaseSwapDiario28-sep-1927/09/201928/09/201928/09/20192443,98
SGVSD28SEP19 Gas NaturalFuturoDiario28-sep-1927/09/201928/09/201928/09/2019112,63
SMBCD29SEP19 BaseSwapDiario29-sep-1927/09/201929/09/201929/09/2019241,54
SWBCD29SEP19 BaseSwapDiario29-sep-1927/09/201929/09/201929/09/20192441,54
SGVSD29SEP19 Gas NaturalFuturoDiario29-sep-1927/09/201929/09/201929/09/2019112,63
SMBCD30SEP19 BaseSwapDiario30-sep-1927/09/201930/09/201930/09/2019250,30
SWBCD30SEP19 BaseSwapDiario30-sep-1927/09/201930/09/201930/09/20192450,30
SMPCD30SEP19 PuntaSwapDiario30-sep-1927/09/201930/09/201930/09/2019151,08
SWPCD30SEP19 PuntaSwapDiario30-sep-1927/09/201930/09/201930/09/20191251,08
SGVSD30SEP19 Gas NaturalFuturoDiario30-sep-1927/09/201930/09/201930/09/2019112,63
SMBCD01OCT19 BaseSwapDiario1-oct-1930/09/201901/10/201901/10/2019250,30
SWBCD01OCT19 BaseSwapDiario1-oct-1930/09/201901/10/201901/10/20192450,30
SMPCD01OCT19 PuntaSwapDiario1-oct-1930/09/201901/10/201901/10/2019151,08
SWPCD01OCT19 PuntaSwapDiario1-oct-1930/09/201901/10/201901/10/20191251,08
SWBCD02OCT19 BaseSwapDiario2-oct-1901/10/201902/10/201902/10/20192450,30
SMBCD02OCT19 BaseSwapDiario2-oct-1901/10/201902/10/201902/10/2019250,30
SWPCD02OCT19 PuntaSwapDiario2-oct-1901/10/201902/10/201902/10/20191251,08
SMPCD02OCT19 PuntaSwapDiario2-oct-1901/10/201902/10/201902/10/2019151,08
SWBCD03OCT19 BaseSwapDiario3-oct-1902/10/201903/10/201903/10/20192450,30
SMBCD03OCT19 BaseSwapDiario3-oct-1902/10/201903/10/201903/10/2019250,30
SMPCD03OCT19 PuntaSwapDiario3-oct-1902/10/201903/10/201903/10/2019151,08
SWPCD03OCT19 PuntaSwapDiario3-oct-1902/10/201903/10/201903/10/20191251,08
SWBCD04OCT19 BaseSwapDiario4-oct-1903/10/201904/10/201904/10/20192450,30
SMBCD04OCT19 BaseSwapDiario4-oct-1903/10/201904/10/201904/10/2019250,30
SWPCD04OCT19 PuntaSwapDiario4-oct-1903/10/201904/10/201904/10/20191251,08
SMPCD04OCT19 PuntaSwapDiario4-oct-1903/10/201904/10/201904/10/2019151,08
SWBCD05OCT19 BaseSwapDiario5-oct-1904/10/201905/10/201905/10/20192447,48
SMBCD05OCT19 BaseSwapDiario5-oct-1904/10/201905/10/201905/10/2019247,48
SMBCD06OCT19 BaseSwapDiario6-oct-1904/10/201906/10/201906/10/2019244,84
SWBCD06OCT19 BaseSwapDiario6-oct-1904/10/201906/10/201906/10/20192444,84
SWBCD07OCT19 BaseSwapDiario7-oct-1904/10/201907/10/201907/10/20192450,59
SMBCD07OCT19 BaseSwapDiario7-oct-1904/10/201907/10/201907/10/2019250,59
SMPCD07OCT19 PuntaSwapDiario7-oct-1904/10/201907/10/201907/10/2019151,37
SWPCD07OCT19 PuntaSwapDiario7-oct-1904/10/201907/10/201907/10/20191251,37
SWBCD08OCT19 BaseSwapDiario8-oct-1907/10/201908/10/201908/10/20192450,59
SMBCD08OCT19 BaseSwapDiario8-oct-1907/10/201908/10/201908/10/2019250,59
SWPCD08OCT19 PuntaSwapDiario8-oct-1907/10/201908/10/201908/10/20191251,37
SMPCD08OCT19 PuntaSwapDiario8-oct-1907/10/201908/10/201908/10/2019151,37
SWBCD09OCT19 BaseSwapDiario9-oct-1908/10/201909/10/201909/10/20192450,59
SMBCD09OCT19 BaseSwapDiario9-oct-1908/10/201909/10/201909/10/2019250,59
SMPCD09OCT19 PuntaSwapDiario9-oct-1908/10/201909/10/201909/10/2019151,37
SWPCD09OCT19 PuntaSwapDiario9-oct-1908/10/201909/10/201909/10/20191251,37
SWBCD10OCT19 BaseSwapDiario10-oct-1909/10/201910/10/201910/10/20192450,59
SMBCD10OCT19 BaseSwapDiario10-oct-1909/10/201910/10/201910/10/2019250,59
SWPCD10OCT19 PuntaSwapDiario10-oct-1909/10/201910/10/201910/10/20191251,37
SMPCD10OCT19 PuntaSwapDiario10-oct-1909/10/201910/10/201910/10/2019151,37
SWBCD11OCT19 BaseSwapDiario11-oct-1910/10/201911/10/201911/10/20192450,59
SMBCD11OCT19 BaseSwapDiario11-oct-1910/10/201911/10/201911/10/2019250,59
SMPCD11OCT19 PuntaSwapDiario11-oct-1910/10/201911/10/201911/10/2019151,37
SWPCD11OCT19 PuntaSwapDiario11-oct-1910/10/201911/10/201911/10/20191251,37
SWBCD12OCT19 BaseSwapDiario12-oct-1911/10/201912/10/201912/10/20192447,74
SMBCD12OCT19 BaseSwapDiario12-oct-1911/10/201912/10/201912/10/2019247,74
SMBCD13OCT19 BaseSwapDiario13-oct-1911/10/201913/10/201913/10/2019245,10
SWBCD13OCT19 BaseSwapDiario13-oct-1911/10/201913/10/201913/10/20192445,10
SWBCD14OCT19 BaseSwapDiario14-oct-1911/10/201914/10/201914/10/20192450,56
SMBCD14OCT19 BaseSwapDiario14-oct-1911/10/201914/10/201914/10/2019250,56
SWPCD14OCT19 PuntaSwapDiario14-oct-1911/10/201914/10/201914/10/20191251,34
SMPCD14OCT19 PuntaSwapDiario14-oct-1911/10/201914/10/201914/10/2019151,34
SWBCD15OCT19 BaseSwapDiario15-oct-1914/10/201915/10/201915/10/20192450,56
SMBCD15OCT19 BaseSwapDiario15-oct-1914/10/201915/10/201915/10/2019250,56
SMPCD15OCT19 PuntaSwapDiario15-oct-1914/10/201915/10/201915/10/2019151,34
SWPCD15OCT19 PuntaSwapDiario15-oct-1914/10/201915/10/201915/10/20191251,34
SWBCD16OCT19 BaseSwapDiario16-oct-1915/10/201916/10/201916/10/20192450,56
SMBCD16OCT19 BaseSwapDiario16-oct-1915/10/201916/10/201916/10/2019250,56
SWPCD16OCT19 PuntaSwapDiario16-oct-1915/10/201916/10/201916/10/20191251,34
SMPCD16OCT19 PuntaSwapDiario16-oct-1915/10/201916/10/201916/10/2019151,34
SWBCD17OCT19 BaseSwapDiario17-oct-1916/10/201917/10/201917/10/20192450,56
SMBCD17OCT19 BaseSwapDiario17-oct-1916/10/201917/10/201917/10/2019250,56
SMPCD17OCT19 PuntaSwapDiario17-oct-1916/10/201917/10/201917/10/2019151,34
SWPCD17OCT19 PuntaSwapDiario17-oct-1916/10/201917/10/201917/10/20191251,34
SWBCD18OCT19 BaseSwapDiario18-oct-1917/10/201918/10/201918/10/20192450,56
SMBCD18OCT19 BaseSwapDiario18-oct-1917/10/201918/10/201918/10/2019250,56
SWPCD18OCT19 PuntaSwapDiario18-oct-1917/10/201918/10/201918/10/20191251,34
SMPCD18OCT19 PuntaSwapDiario18-oct-1917/10/201918/10/201918/10/2019151,34
SWBCD19OCT19 BaseSwapDiario19-oct-1918/10/201919/10/201919/10/20192447,71
SMBCD19OCT19 BaseSwapDiario19-oct-1918/10/201919/10/201919/10/2019247,71
SMBCD20OCT19 BaseSwapDiario20-oct-1918/10/201920/10/201920/10/2019245,07
SWBCD20OCT19 BaseSwapDiario20-oct-1918/10/201920/10/201920/10/20192445,07
SWBCD21OCT19 BaseSwapDiario21-oct-1918/10/201921/10/201921/10/20192448,45
SMBCD21OCT19 BaseSwapDiario21-oct-1918/10/201921/10/201921/10/2019248,45
SMPCD21OCT19 PuntaSwapDiario21-oct-1918/10/201921/10/201921/10/2019149,20
SWPCD21OCT19 PuntaSwapDiario21-oct-1918/10/201921/10/201921/10/20191249,20
SWBCD22OCT19 BaseSwapDiario22-oct-1921/10/201922/10/201922/10/20192448,45
SMBCD22OCT19 BaseSwapDiario22-oct-1921/10/201922/10/201922/10/2019248,45
SWPCD22OCT19 PuntaSwapDiario22-oct-1921/10/201922/10/201922/10/20191249,20
SMPCD22OCT19 PuntaSwapDiario22-oct-1921/10/201922/10/201922/10/2019149,20
SWBCD23OCT19 BaseSwapDiario23-oct-1922/10/201923/10/201923/10/20192448,45
SMBCD23OCT19 BaseSwapDiario23-oct-1922/10/201923/10/201923/10/2019248,45
SMPCD23OCT19 PuntaSwapDiario23-oct-1922/10/201923/10/201923/10/2019149,20
SWPCD23OCT19 PuntaSwapDiario23-oct-1922/10/201923/10/201923/10/20191249,20
SWBCD24OCT19 BaseSwapDiario24-oct-1923/10/201924/10/201924/10/20192448,45
SMBCD24OCT19 BaseSwapDiario24-oct-1923/10/201924/10/201924/10/2019248,45
SWPCD24OCT19 PuntaSwapDiario24-oct-1923/10/201924/10/201924/10/20191249,20
SMPCD24OCT19 PuntaSwapDiario24-oct-1923/10/201924/10/201924/10/2019149,20
SWBCD25OCT19 BaseSwapDiario25-oct-1924/10/201925/10/201925/10/20192448,45
SMBCD25OCT19 BaseSwapDiario25-oct-1924/10/201925/10/201925/10/2019248,45
SMPCD25OCT19 PuntaSwapDiario25-oct-1924/10/201925/10/201925/10/2019149,20
SWPCD25OCT19 PuntaSwapDiario25-oct-1924/10/201925/10/201925/10/20191249,20
SWBCD26OCT19 BaseSwapDiario26-oct-1925/10/201926/10/201926/10/20192445,72
SMBCD26OCT19 BaseSwapDiario26-oct-1925/10/201926/10/201926/10/2019245,72
SMBCD27OCT19 BaseSwapDiario27-oct-1925/10/201927/10/201927/10/2019343,19
SWBCD27OCT19 BaseSwapDiario27-oct-1925/10/201927/10/201927/10/20192543,19
SWBCD28OCT19 BaseSwapDiario28-oct-1925/10/201928/10/201928/10/20192448,45
SMBCD28OCT19 BaseSwapDiario28-oct-1925/10/201928/10/201928/10/2019248,45
SWPCD28OCT19 PuntaSwapDiario28-oct-1925/10/201928/10/201928/10/20191249,20
SMPCD28OCT19 PuntaSwapDiario28-oct-1925/10/201928/10/201928/10/2019149,20
SWBCD29OCT19 BaseSwapDiario29-oct-1928/10/201929/10/201929/10/20192448,45
SMBCD29OCT19 BaseSwapDiario29-oct-1928/10/201929/10/201929/10/2019248,45
SMPCD29OCT19 PuntaSwapDiario29-oct-1928/10/201929/10/201929/10/2019149,20
SWPCD29OCT19 PuntaSwapDiario29-oct-1928/10/201929/10/201929/10/20191249,20
SWBCD30OCT19 BaseSwapDiario30-oct-1929/10/201930/10/201930/10/20192448,45
SMBCD30OCT19 BaseSwapDiario30-oct-1929/10/201930/10/201930/10/2019248,45
SWPCD30OCT19 PuntaSwapDiario30-oct-1929/10/201930/10/201930/10/20191249,20
SMPCD30OCT19 PuntaSwapDiario30-oct-1929/10/201930/10/201930/10/2019149,20
SWBCD31OCT19 BaseSwapDiario31-oct-1930/10/201931/10/201931/10/20192448,45
SMBCD31OCT19 BaseSwapDiario31-oct-1930/10/201931/10/201931/10/2019248,45
SMPCD31OCT19 PuntaSwapDiario31-oct-1930/10/201931/10/201931/10/2019149,20
SWPCD31OCT19 PuntaSwapDiario31-oct-1930/10/201931/10/201931/10/20191249,20
SWBCD01NOV19 BaseSwapDiario1-nov-1931/10/201901/11/201901/11/20192460,44
SMBCD01NOV19 BaseSwapDiario1-nov-1931/10/201901/11/201901/11/2019260,44
SMPCD01NOV19 PuntaSwapDiario1-nov-1931/10/201901/11/201901/11/2019161,38
SWPCD01NOV19 PuntaSwapDiario1-nov-1931/10/201901/11/201901/11/20191261,38
SWBCD02NOV19 BaseSwapDiario2-nov-1901/11/201902/11/201902/11/20192457,03
SMBCD02NOV19 BaseSwapDiario2-nov-1901/11/201902/11/201902/11/2019257,03
SMBCD03NOV19 BaseSwapDiario3-nov-1901/11/201903/11/201903/11/2019253,88
SWBCD03NOV19 BaseSwapDiario3-nov-1901/11/201903/11/201903/11/20192453,88
SWBCD04NOV19 BaseSwapDiario4-nov-1901/11/201904/11/201904/11/20192460,44
SMBCD04NOV19 BaseSwapDiario4-nov-1901/11/201904/11/201904/11/2019260,44
SWPCD04NOV19 PuntaSwapDiario4-nov-1901/11/201904/11/201904/11/20191261,38
SMPCD04NOV19 PuntaSwapDiario4-nov-1901/11/201904/11/201904/11/2019161,38
SWBCD05NOV19 BaseSwapDiario5-nov-1904/11/201905/11/201905/11/20192460,44
SMBCD05NOV19 BaseSwapDiario5-nov-1904/11/201905/11/201905/11/2019260,44
SMPCD05NOV19 PuntaSwapDiario5-nov-1904/11/201905/11/201905/11/2019161,38
SWPCD05NOV19 PuntaSwapDiario5-nov-1904/11/201905/11/201905/11/20191261,38
SWBCD06NOV19 BaseSwapDiario6-nov-1905/11/201906/11/201906/11/20192460,44
SMBCD06NOV19 BaseSwapDiario6-nov-1905/11/201906/11/201906/11/2019260,44
SWPCD06NOV19 PuntaSwapDiario6-nov-1905/11/201906/11/201906/11/20191261,38
SMPCD06NOV19 PuntaSwapDiario6-nov-1905/11/201906/11/201906/11/2019161,38
SWBCD07NOV19 BaseSwapDiario7-nov-1906/11/201907/11/201907/11/20192460,44
SMBCD07NOV19 BaseSwapDiario7-nov-1906/11/201907/11/201907/11/2019260,44
SMPCD07NOV19 PuntaSwapDiario7-nov-1906/11/201907/11/201907/11/2019161,38
SWPCD07NOV19 PuntaSwapDiario7-nov-1906/11/201907/11/201907/11/20191261,38
SWBCD08NOV19 BaseSwapDiario8-nov-1907/11/201908/11/201908/11/20192460,44
SMBCD08NOV19 BaseSwapDiario8-nov-1907/11/201908/11/201908/11/2019260,44
SWPCD08NOV19 PuntaSwapDiario8-nov-1907/11/201908/11/201908/11/20191261,38
SMPCD08NOV19 PuntaSwapDiario8-nov-1907/11/201908/11/201908/11/2019161,38
SWBCD09NOV19 BaseSwapDiario9-nov-1908/11/201909/11/201909/11/20192457,03
SMBCD09NOV19 BaseSwapDiario9-nov-1908/11/201909/11/201909/11/2019257,03
SMBCD10NOV19 BaseSwapDiario10-nov-1908/11/201910/11/201910/11/2019253,88
SWBCD10NOV19 BaseSwapDiario10-nov-1908/11/201910/11/201910/11/20192453,88
SWBCD11NOV19 BaseSwapDiario11-nov-1908/11/201911/11/201911/11/20192460,44
SMBCD11NOV19 BaseSwapDiario11-nov-1908/11/201911/11/201911/11/2019260,44
SMPCD11NOV19 PuntaSwapDiario11-nov-1908/11/201911/11/201911/11/2019161,38
SWPCD11NOV19 PuntaSwapDiario11-nov-1908/11/201911/11/201911/11/20191261,38
SWBCD12NOV19 BaseSwapDiario12-nov-1911/11/201912/11/201912/11/20192460,44
SMBCD12NOV19 BaseSwapDiario12-nov-1911/11/201912/11/201912/11/2019260,44
SWPCD12NOV19 PuntaSwapDiario12-nov-1911/11/201912/11/201912/11/20191261,38
SMPCD12NOV19 PuntaSwapDiario12-nov-1911/11/201912/11/201912/11/2019161,38
SWBCD13NOV19 BaseSwapDiario13-nov-1912/11/201913/11/201913/11/20192460,44
SMBCD13NOV19 BaseSwapDiario13-nov-1912/11/201913/11/201913/11/2019260,44
SMPCD13NOV19 PuntaSwapDiario13-nov-1912/11/201913/11/201913/11/2019161,38
SWPCD13NOV19 PuntaSwapDiario13-nov-1912/11/201913/11/201913/11/20191261,38
SWBCD14NOV19 BaseSwapDiario14-nov-1913/11/201914/11/201914/11/20192460,44
SMBCD14NOV19 BaseSwapDiario14-nov-1913/11/201914/11/201914/11/2019260,44
SWPCD14NOV19 PuntaSwapDiario14-nov-1913/11/201914/11/201914/11/20191261,38
SMPCD14NOV19 PuntaSwapDiario14-nov-1913/11/201914/11/201914/11/2019161,38
SWBCD15NOV19 BaseSwapDiario15-nov-1914/11/201915/11/201915/11/20192460,44
SMBCD15NOV19 BaseSwapDiario15-nov-1914/11/201915/11/201915/11/2019260,44
SMPCD15NOV19 PuntaSwapDiario15-nov-1914/11/201915/11/201915/11/2019161,38
SWPCD15NOV19 PuntaSwapDiario15-nov-1914/11/201915/11/201915/11/20191261,38
SWBCD16NOV19 BaseSwapDiario16-nov-1915/11/201916/11/201916/11/20192457,03
SMBCD16NOV19 BaseSwapDiario16-nov-1915/11/201916/11/201916/11/2019257,03
SMBCD17NOV19 BaseSwapDiario17-nov-1915/11/201917/11/201917/11/2019253,88
SWBCD17NOV19 BaseSwapDiario17-nov-1915/11/201917/11/201917/11/20192453,88
SWBCD18NOV19 BaseSwapDiario18-nov-1915/11/201918/11/201918/11/20192460,44
SMBCD18NOV19 BaseSwapDiario18-nov-1915/11/201918/11/201918/11/2019260,44
SWPCD18NOV19 PuntaSwapDiario18-nov-1915/11/201918/11/201918/11/20191261,38
SMPCD18NOV19 PuntaSwapDiario18-nov-1915/11/201918/11/201918/11/2019161,38
SWBCD19NOV19 BaseSwapDiario19-nov-1918/11/201919/11/201919/11/20192460,44
SMBCD19NOV19 BaseSwapDiario19-nov-1918/11/201919/11/201919/11/2019260,44
SMPCD19NOV19 PuntaSwapDiario19-nov-1918/11/201919/11/201919/11/2019161,38
SWPCD19NOV19 PuntaSwapDiario19-nov-1918/11/201919/11/201919/11/20191261,38
SWBCD20NOV19 BaseSwapDiario20-nov-1919/11/201920/11/201920/11/20192460,44
SMBCD20NOV19 BaseSwapDiario20-nov-1919/11/201920/11/201920/11/2019260,44
SWPCD20NOV19 PuntaSwapDiario20-nov-1919/11/201920/11/201920/11/20191261,38
SMPCD20NOV19 PuntaSwapDiario20-nov-1919/11/201920/11/201920/11/2019161,38
SWBCD21NOV19 BaseSwapDiario21-nov-1920/11/201921/11/201921/11/20192460,44
SMBCD21NOV19 BaseSwapDiario21-nov-1920/11/201921/11/201921/11/2019260,44
SMPCD21NOV19 PuntaSwapDiario21-nov-1920/11/201921/11/201921/11/2019161,38
SWPCD21NOV19 PuntaSwapDiario21-nov-1920/11/201921/11/201921/11/20191261,38
SWBCD22NOV19 BaseSwapDiario22-nov-1921/11/201922/11/201922/11/20192460,44
SMBCD22NOV19 BaseSwapDiario22-nov-1921/11/201922/11/201922/11/2019260,44
SWPCD22NOV19 PuntaSwapDiario22-nov-1921/11/201922/11/201922/11/20191261,38
SMPCD22NOV19 PuntaSwapDiario22-nov-1921/11/201922/11/201922/11/2019161,38
SWBCD23NOV19 BaseSwapDiario23-nov-1922/11/201923/11/201923/11/20192457,03
SMBCD23NOV19 BaseSwapDiario23-nov-1922/11/201923/11/201923/11/2019257,03
SMBCD24NOV19 BaseSwapDiario24-nov-1922/11/201924/11/201924/11/2019253,88
SWBCD24NOV19 BaseSwapDiario24-nov-1922/11/201924/11/201924/11/20192453,88
SWBCD25NOV19 BaseSwapDiario25-nov-1922/11/201925/11/201925/11/20192460,44
SMBCD25NOV19 BaseSwapDiario25-nov-1922/11/201925/11/201925/11/2019260,44
SMPCD25NOV19 PuntaSwapDiario25-nov-1922/11/201925/11/201925/11/2019161,38
SWPCD25NOV19 PuntaSwapDiario25-nov-1922/11/201925/11/201925/11/20191261,38
SWBCD26NOV19 BaseSwapDiario26-nov-1925/11/201926/11/201926/11/20192460,44
SMBCD26NOV19 BaseSwapDiario26-nov-1925/11/201926/11/201926/11/2019260,44
SWPCD26NOV19 PuntaSwapDiario26-nov-1925/11/201926/11/201926/11/20191261,38
SMPCD26NOV19 PuntaSwapDiario26-nov-1925/11/201926/11/201926/11/2019161,38
SWBCD27NOV19 BaseSwapDiario27-nov-1926/11/201927/11/201927/11/20192460,44
SMBCD27NOV19 BaseSwapDiario27-nov-1926/11/201927/11/201927/11/2019260,44
SMPCD27NOV19 PuntaSwapDiario27-nov-1926/11/201927/11/201927/11/2019161,38
SWPCD27NOV19 PuntaSwapDiario27-nov-1926/11/201927/11/201927/11/20191261,38
SWBCD28NOV19 BaseSwapDiario28-nov-1927/11/201928/11/201928/11/20192460,44
SMBCD28NOV19 BaseSwapDiario28-nov-1927/11/201928/11/201928/11/2019260,44
SWPCD28NOV19 PuntaSwapDiario28-nov-1927/11/201928/11/201928/11/20191261,38
SMPCD28NOV19 PuntaSwapDiario28-nov-1927/11/201928/11/201928/11/2019161,38
SWBCD29NOV19 BaseSwapDiario29-nov-1928/11/201929/11/201929/11/20192460,44
SMBCD29NOV19 BaseSwapDiario29-nov-1928/11/201929/11/201929/11/2019260,44
SMPCD29NOV19 PuntaSwapDiario29-nov-1928/11/201929/11/201929/11/2019161,38
SWPCD29NOV19 PuntaSwapDiario29-nov-1928/11/201929/11/201929/11/20191261,38
SWBCD30NOV19 BaseSwapDiario30-nov-1929/11/201930/11/201930/11/20192457,03
SMBCD30NOV19 BaseSwapDiario30-nov-1929/11/201930/11/201930/11/2019257,03
FMBCW38E19 BaseFuturoFin de SemanaW 38-1920/09/201921/09/201922/09/2019535,75
FTBCW38E19 BaseFuturoFin de SemanaW 38-1920/09/201921/09/201922/09/20194835,75
SWBCW38E19 BaseSwapFin de SemanaW 38-1920/09/201921/09/201922/09/20194835,75
SMBCW38E19 BaseSwapFin de SemanaW 38-1920/09/201921/09/201922/09/2019535,75
FTBCW39E19 BaseFuturoFin de SemanaW 39-1927/09/201928/09/201929/09/20194842,76
FMBCW39E19 BaseFuturoFin de SemanaW 39-1927/09/201928/09/201929/09/2019542,76
SWBCW39E19 BaseSwapFin de SemanaW 39-1927/09/201928/09/201929/09/20194842,76
SMBCW39E19 BaseSwapFin de SemanaW 39-1927/09/201928/09/201929/09/2019542,76
FMBCW40E19 BaseFuturoFin de SemanaW 40-1904/10/201905/10/201906/10/2019546,16
FTBCW40E19 BaseFuturoFin de SemanaW 40-1904/10/201905/10/201906/10/20194846,16
SWBCW40E19 BaseSwapFin de SemanaW 40-1904/10/201905/10/201906/10/20194846,16
SMBCW40E19 BaseSwapFin de SemanaW 40-1904/10/201905/10/201906/10/2019546,16
FTBCW41E19 BaseFuturoFin de SemanaW 41-1911/10/201912/10/201913/10/20194846,42
FMBCW41E19 BaseFuturoFin de SemanaW 41-1911/10/201912/10/201913/10/2019546,42
SWBCW41E19 BaseSwapFin de SemanaW 41-1911/10/201912/10/201913/10/20194846,42
SMBCW41E19 BaseSwapFin de SemanaW 41-1911/10/201912/10/201913/10/2019546,42
FMBCW38K19 BaseFuturoSemanalW 38-1913/09/201916/09/201922/09/20191745,60
FTBCW38K19 BaseFuturoSemanalW 38-1913/09/201916/09/201922/09/201916845,60
SWBCW38K19 BaseSwapSemanalW 38-1913/09/201916/09/201922/09/201916845,60
SMBCW38K19 BaseSwapSemanalW 38-1913/09/201916/09/201922/09/20191745,60
FMPCW38B19 PuntaFuturoSemanalW 38-1913/09/201916/09/201920/09/2019650,27
FTPCW38B19 PuntaFuturoSemanalW 38-1913/09/201916/09/201920/09/20196050,27
SMPCW38B19 PuntaSwapSemanalW 38-1913/09/201916/09/201920/09/2019650,27
SWPCW38B19 PuntaSwapSemanalW 38-1913/09/201916/09/201920/09/20196050,27
FMBCW39K19 BaseFuturoSemanalW 39-1920/09/201923/09/201929/09/20191745,50
FTBCW39K19 BaseFuturoSemanalW 39-1920/09/201923/09/201929/09/201916845,50
SWBCW39K19 BaseSwapSemanalW 39-1920/09/201923/09/201929/09/201916845,50
SMBCW39K19 BaseSwapSemanalW 39-1920/09/201923/09/201929/09/20191745,50
FMPCW39B19 PuntaFuturoSemanalW 39-1920/09/201923/09/201927/09/2019647,36
FTPCW39B19 PuntaFuturoSemanalW 39-1920/09/201923/09/201927/09/20196047,36
SMPCW39B19 PuntaSwapSemanalW 39-1920/09/201923/09/201927/09/2019647,36
SWPCW39B19 PuntaSwapSemanalW 39-1920/09/201923/09/201927/09/20196047,36
FMBCW40K19 BaseFuturoSemanalW 40-1927/09/201930/09/201906/10/20191749,12
FTBCW40K19 BaseFuturoSemanalW 40-1927/09/201930/09/201906/10/201916849,12
SWBCW40K19 BaseSwapSemanalW 40-1927/09/201930/09/201906/10/201916849,12
SMBCW40K19 BaseSwapSemanalW 40-1927/09/201930/09/201906/10/20191749,12
FMPCW40B19 PuntaFuturoSemanalW 40-1927/09/201930/09/201904/10/2019651,13
FTPCW40B19 PuntaFuturoSemanalW 40-1927/09/201930/09/201904/10/20196051,13
SMPCW40B19 PuntaSwapSemanalW 40-1927/09/201930/09/201904/10/2019651,13
SWPCW40B19 PuntaSwapSemanalW 40-1927/09/201930/09/201904/10/20196051,13
FMBCW41K19 BaseFuturoSemanalW 41-1904/10/201907/10/201913/10/20191749,40
FTBCW41K19 BaseFuturoSemanalW 41-1904/10/201907/10/201913/10/201916849,40
SWBCW41K19 BaseSwapSemanalW 41-1904/10/201907/10/201913/10/201916849,40
SMBCW41K19 BaseSwapSemanalW 41-1904/10/201907/10/201913/10/20191749,40
FTBCW42K19 BaseFuturoSemanalW 42-1911/10/201914/10/201920/10/201916849,37
FMBCW42K19 BaseFuturoSemanalW 42-1911/10/201914/10/201920/10/20191749,37
SWBCW42K19 BaseSwapSemanalW 42-1911/10/201914/10/201920/10/201916849,37
SMBCW42K19 BaseSwapSemanalW 42-1911/10/201914/10/201920/10/20191749,37
FMBCMSEP19 BaseFuturoMensualsep-1930/08/201901/09/201930/09/20197241,97
FTBCMSEP19 BaseFuturoMensualsep-1930/08/201901/09/201930/09/201972041,97
SWBCMSEP19 BaseSwapMensualsep-1930/08/201901/09/201930/09/201972041,97
SMBCMSEP19 BaseSwapMensualsep-1930/08/201901/09/201930/09/20197241,97
FTPCMSEP19 PuntaFuturoMensualsep-1930/08/201901/09/201930/09/201925243,69
FMPCMSEP19 PuntaFuturoMensualsep-1930/08/201901/09/201930/09/20192543,69
SMPCMSEP19 PuntaSwapMensualsep-1930/08/201901/09/201930/09/20192543,69
SWPCMSEP19 PuntaSwapMensualsep-1930/08/201901/09/201930/09/201925243,69
FMBCMOCT19 BaseFuturoMensualoct-1930/09/201901/10/201931/10/20197548,70
FTBCMOCT19 BaseFuturoMensualoct-1930/09/201901/10/201931/10/201974548,70
SWBCMOCT19 BaseSwapMensualoct-1930/09/201901/10/201931/10/201974548,70
SMBCMOCT19 BaseSwapMensualoct-1930/09/201901/10/201931/10/20197548,70
FTPCMOCT19 PuntaFuturoMensualoct-1930/09/201901/10/201931/10/201927650,69
FMPCMOCT19 PuntaFuturoMensualoct-1930/09/201901/10/201931/10/20192850,69
SMPCMOCT19 PuntaSwapMensualoct-1930/09/201901/10/201931/10/20192850,69
SWPCMOCT19 PuntaSwapMensualoct-1930/09/201901/10/201931/10/201927650,69
FGVSMOCT19 Gas NaturalFuturoMensualoct-1927/09/201901/10/201931/10/20193114,20
FTBCMNOV19 BaseFuturoMensualnov-1931/10/201901/11/201930/11/201972059,00
FMBCMNOV19 BaseFuturoMensualnov-1931/10/201901/11/201930/11/20197259,00
SWBCMNOV19 BaseSwapMensualnov-1931/10/201901/11/201930/11/201972059,00
SMBCMNOV19 BaseSwapMensualnov-1931/10/201901/11/201930/11/20197259,00
FTPCMNOV19 PuntaFuturoMensualnov-1931/10/201901/11/201930/11/201925261,41
FMPCMNOV19 PuntaFuturoMensualnov-1931/10/201901/11/201930/11/20192561,41
SMPCMNOV19 PuntaSwapMensualnov-1931/10/201901/11/201930/11/20192561,41
SWPCMNOV19 PuntaSwapMensualnov-1931/10/201901/11/201930/11/201925261,41
FGVSMNOV19 Gas NaturalFuturoMensualnov-1930/10/201901/11/201930/11/20193019,01
FTBCMDEC19 BaseFuturoMensualdic-1929/11/201901/12/201931/12/201974460,25
FMBCMDEC19 BaseFuturoMensualdic-1929/11/201901/12/201931/12/20197460,25
SWBCMDEC19 BaseSwapMensualdic-1929/11/201901/12/201931/12/201974460,25
SMBCMDEC19 BaseSwapMensualdic-1929/11/201901/12/201931/12/20197460,25
FTPCMDEC19 PuntaFuturoMensualdic-1929/11/201901/12/201931/12/201926462,72
FMPCMDEC19 PuntaFuturoMensualdic-1929/11/201901/12/201931/12/20192662,72
SMPCMDEC19 PuntaSwapMensualdic-1929/11/201901/12/201931/12/20192662,72
SWPCMDEC19 PuntaSwapMensualdic-1929/11/201901/12/201931/12/201926462,72
FGVSMDEC19 Gas NaturalFuturoMensualdic-1928/11/201901/12/201931/12/20193120,23
FTBCMJAN20 BaseFuturoMensualene-2031/12/201901/01/202031/01/202074462,13
FMBCMJAN20 BaseFuturoMensualene-2031/12/201901/01/202031/01/20207462,13
SWBCMJAN20 BaseSwapMensualene-2031/12/201901/01/202031/01/202074462,13
SMBCMJAN20 BaseSwapMensualene-2031/12/201901/01/202031/01/20207462,13
FTPCMJAN20 PuntaFuturoMensualene-2031/12/201901/01/202031/01/202027664,67
FMPCMJAN20 PuntaFuturoMensualene-2031/12/201901/01/202031/01/20202864,67
SMPCMJAN20 PuntaSwapMensualene-2031/12/201901/01/202031/01/20202864,67
SWPCMJAN20 PuntaSwapMensualene-2031/12/201901/01/202031/01/202027664,67
FGVSMJAN20 Gas NaturalFuturoMensualene-2030/12/201901/01/202031/01/20203121,95
FTBCMFEB20 BaseFuturoMensualfeb-2031/01/202001/02/202029/02/202069657,82
FMBCMFEB20 BaseFuturoMensualfeb-2031/01/202001/02/202029/02/20207057,82
SWBCMFEB20 BaseSwapMensualfeb-2031/01/202001/02/202029/02/202069657,82
SMBCMFEB20 BaseSwapMensualfeb-2031/01/202001/02/202029/02/20207057,82
FTPCMFEB20 PuntaFuturoMensualfeb-2031/01/202001/02/202029/02/202024060,19
FMPCMFEB20 PuntaFuturoMensualfeb-2031/01/202001/02/202029/02/20202460,19
SMPCMFEB20 PuntaSwapMensualfeb-2031/01/202001/02/202029/02/20202460,19
SWPCMFEB20 PuntaSwapMensualfeb-2031/01/202001/02/202029/02/202024060,19
FGVSMFEB20 Gas NaturalFuturoMensualfeb-2030/01/202001/02/202029/02/20202921,95
FTBCMMAR20 BaseFuturoMensualmar-2028/02/202001/03/202031/03/202074353,88
FMBCMMAR20 BaseFuturoMensualmar-2028/02/202001/03/202031/03/20207453,88
SWBCMMAR20 BaseSwapMensualmar-2028/02/202001/03/202031/03/202074353,88
SMBCMMAR20 BaseSwapMensualmar-2028/02/202001/03/202031/03/20207453,88
FTPCMMAR20 PuntaFuturoMensualmar-2028/02/202001/03/202031/03/202026456,08
FMPCMMAR20 PuntaFuturoMensualmar-2028/02/202001/03/202031/03/20202656,08
SMPCMMAR20 PuntaSwapMensualmar-2028/02/202001/03/202031/03/20202656,08
SWPCMMAR20 PuntaSwapMensualmar-2028/02/202001/03/202031/03/202026456,08
FGVSMMAR20 Gas NaturalFuturoMensualmar-2027/02/202001/03/202031/03/20203120,57
FGVSMAPR20 Gas NaturalFuturoMensualabr-2030/03/202001/04/202030/04/20203020,48
FGVSMMAY20 Gas NaturalFuturoMensualmay-2029/04/202001/05/202031/05/20203121,16
FGVSMJUN20 Gas NaturalFuturoMensualjun-2028/05/202001/06/202030/06/20203020,48
FGVSMJUL20 Gas NaturalFuturoMensualjul-2029/06/202001/07/202031/07/20203119,21
FGVSMAUG20 Gas NaturalFuturoMensualago-2030/07/202001/08/202031/08/20203119,21
FGVSMSEP20 Gas NaturalFuturoMensualsep-2028/08/202001/09/202030/09/20203018,59
FGVSMOCT20 Gas NaturalFuturoMensualoct-2029/09/202001/10/202031/10/20203120,45
FGVSMNOV20 Gas NaturalFuturoMensualnov-2029/10/202001/11/202030/11/20203019,79
FGVSMDEC20 Gas NaturalFuturoMensualdic-2027/11/202001/12/202031/12/20203120,45
FGVSMSEP19BOM24TU Gas NaturalFuturoResto MesBOM24TU 20/09/201924/09/201930/09/2019712,46
FGVSMSEP19BOM25WE Gas NaturalFuturoResto MesBOM25WE 23/09/201925/09/201930/09/2019612,63
FGVSMSEP19BOM26TH Gas NaturalFuturoResto MesBOM26TH 24/09/201926/09/201930/09/2019512,63
FGVSMSEP19BOM27FR Gas NaturalFuturoResto MesBOM27FR 25/09/201927/09/201930/09/2019412,63
FGVSMSEP19BOM28SA Gas NaturalFuturoResto MesBOM28SA 26/09/201928/09/201930/09/2019312,63
FTBCQ419 BaseFuturoTrimestralQ4-1930/09/201901/10/201931/12/20192.20955,95
FMBCQ419 BaseFuturoTrimestralQ4-1930/09/201901/10/201931/12/201922155,95
SWBCQ419 BaseSwapTrimestralQ4-1930/09/201901/10/201931/12/20192.20955,95
SMBCQ419 BaseSwapTrimestralQ4-1930/09/201901/10/201931/12/201922155,95
FTPCQ419 PuntaFuturoTrimestralQ4-1930/09/201901/10/201931/12/201979258,24
FMPCQ419 PuntaFuturoTrimestralQ4-1930/09/201901/10/201931/12/20197958,24
SMPCQ419 PuntaSwapTrimestralQ4-1930/09/201901/10/201931/12/20197958,24
SWPCQ419 PuntaSwapTrimestralQ4-1930/09/201901/10/201931/12/201979258,24
FGVSQ419 Gas NaturalFuturoTrimestralQ4-1926/09/201901/10/201931/12/20199217,80
FMBCQ120 BaseFuturoTrimestralQ1-2031/12/201901/01/202031/03/202021857,95
FTBCQ120 BaseFuturoTrimestralQ1-2031/12/201901/01/202031/03/20202.18357,95
SWBCQ120 BaseSwapTrimestralQ1-2031/12/201901/01/202031/03/20202.18357,95
SMBCQ120 BaseSwapTrimestralQ1-2031/12/201901/01/202031/03/202021857,95
FTPCQ120 PuntaFuturoTrimestralQ1-2031/12/201901/01/202031/03/202078060,32
FMPCQ120 PuntaFuturoTrimestralQ1-2031/12/201901/01/202031/03/20207860,32
SMPCQ120 PuntaSwapTrimestralQ1-2031/12/201901/01/202031/03/20207860,32
SWPCQ120 PuntaSwapTrimestralQ1-2031/12/201901/01/202031/03/202078060,32
FGVSQ120 Gas NaturalFuturoTrimestralQ1-2027/12/201901/01/202031/03/20209121,48
FMBCQ220 BaseFuturoTrimestralQ2-2031/03/202001/04/202030/06/202021851,80
FTBCQ220 BaseFuturoTrimestralQ2-2031/03/202001/04/202030/06/20202.18451,80
SWBCQ220 BaseSwapTrimestralQ2-2031/03/202001/04/202030/06/20202.18451,80
SMBCQ220 BaseSwapTrimestralQ2-2031/03/202001/04/202030/06/202021851,80
FGVSQ220 Gas NaturalFuturoTrimestralQ2-2027/03/202001/04/202030/06/20209120,71
FMBCQ320 BaseFuturoTrimestralQ3-2030/06/202001/07/202030/09/202022155,66
FTBCQ320 BaseFuturoTrimestralQ3-2030/06/202001/07/202030/09/20202.20855,66
SMBCQ320 BaseSwapTrimestralQ3-2030/06/202001/07/202030/09/202022155,66
SWBCQ320 BaseSwapTrimestralQ3-2030/06/202001/07/202030/09/20202.20855,66
FTBCQ420 BaseFuturoTrimestralQ4-2030/09/202001/10/202031/12/20202.20959,16
FMBCQ420 BaseFuturoTrimestralQ4-2030/09/202001/10/202031/12/202022159,16
SWBCQ420 BaseSwapTrimestralQ4-2030/09/202001/10/202031/12/20202.20959,16
SMBCQ420 BaseSwapTrimestralQ4-2030/09/202001/10/202031/12/202022159,16
FTBCQ121 BaseFuturoTrimestralQ1-2131/12/202001/01/202131/03/20212.15948,35
FMBCQ121 BaseFuturoTrimestralQ1-2131/12/202001/01/202131/03/202121648,35
SMBCQ121 BaseSwapTrimestralQ1-2131/12/202001/01/202131/03/202121648,35
SWBCQ121 BaseSwapTrimestralQ1-2131/12/202001/01/202131/03/20212.15948,35
FMBCQ221 BaseFuturoTrimestralQ2-2131/03/202101/04/202130/06/202121847,79
FTBCQ221 BaseFuturoTrimestralQ2-2131/03/202101/04/202130/06/20212.18447,79
SWBCQ221 BaseSwapTrimestralQ2-2131/03/202101/04/202130/06/20212.18447,79
SMBCQ221 BaseSwapTrimestralQ2-2131/03/202101/04/202130/06/202121847,79
FTBCQ321 BaseFuturoTrimestralQ3-2130/06/202101/07/202130/09/20212.20857,67
FMBCQ321 BaseFuturoTrimestralQ3-2130/06/202101/07/202130/09/202122157,67
SMBCQ321 BaseSwapTrimestralQ3-2130/06/202101/07/202130/09/202122157,67
SWBCQ321 BaseSwapTrimestralQ3-2130/06/202101/07/202130/09/20212.20857,67
FGVSSWIN19 Gas NaturalFuturoTemporadaWIN-1926/09/201901/10/201931/03/202018319,63
FMBCCAL20 BaseFuturoAnual202031/12/201901/01/202031/12/202087856,15
FTBCCAL20 BaseFuturoAnual202031/12/201901/01/202031/12/20208.78456,15
SWBCCAL20 BaseSwapAnual202031/12/201901/01/202031/12/20208.78456,15
SMBCCAL20 BaseSwapAnual202031/12/201901/01/202031/12/202087856,15
FGVSCAL20 Gas NaturalFuturoAnual202027/12/201901/01/202031/12/202036620,35
FTBCCAL21 BaseFuturoAnual202131/12/202001/01/202131/12/20218.76053,25
FMBCCAL21 BaseFuturoAnual202131/12/202001/01/202131/12/202187653,25
SMBCCAL21 BaseSwapAnual202131/12/202001/01/202131/12/202187653,25
SWBCCAL21 BaseSwapAnual202131/12/202001/01/202131/12/20218.76053,25
SWBCCAL22 BaseSwapAnual202231/12/202101/01/202231/12/20228.76050,00
SWBCCAL23 BaseSwapAnual202330/12/202201/01/202331/12/20238.76047,53
SWBCCAL24 BaseSwapAnual202429/12/202301/01/202431/12/20248.78446,82
SWBCCAL25 BaseSwapAnual202531/12/202401/01/202531/12/20258.76047,15
SWBCCAL26 BaseSwapAnual202631/12/202501/01/202631/12/20268.76047,22

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