Котировки фьючерсов срочного рынка Московской Биржи

Время Инструм. Тикер   Цена Изм, % Объем,
контр
Объем,
млн руб
ОИ Изм. ОИ Дата экспир. Дней до
экспир.
Контанго,
руб.
Кэрри,
%
Кэрри,
% год.
23:49:59 Si-3.17 SiH7 58311 -0.14% 140 256 8 187.1 3 715 812 +14054 2017-03-16 23      
23:49:59 RTS-3.17 RIH7 114950 -0.01% 35 692 4 770.1 568 476 +13180 2017-03-16 23      
23:49:59 BR-3.17 BRH7 56.18 -0.05% 94 277 3 073.9 502 038 +22764 2017-03-01 8      
23:49:42 ED-3.17 EDH7 1.0622 -0.09% 7 981 492.5 172 880 -1338 2017-03-16 23      
23:49:49 MIX-3.17 MXH7 212925 -0.07% 1 610 343.4 18 522 +174 2017-03-16 23 1 016 0.48% 7.50%
23:49:56 Eu-3.17 EuH7 61947 -0.19% 5 387 334.1 249 914 -1768 2017-03-16 23 265 0.43% 6.71%
23:49:59 SBRF-3.17 SRH7 16651 -0.08% 16 908 282.0 808 050 +2122 2017-03-17 24 107 0.65% 9.70%
23:49:57 GOLD-3.17 GDH7 1240.4 -0.02% 2 818 203.0 367 756 +450 2017-03-16 23      
23:29:57 GBPU-3.17 GUH7 1.2468 -0.04% 2 356 170.5 19 006 -2222 2017-03-16 23      
23:49:09 MXI-3.17 MMH7 2129.4 -0.09% 5 149 109.8 31 308 +378 2017-03-16 23 10 0.49% 7.62%
23:42:03 Si-6.17 SiM7 59598 -0.1% 1 805 107.6 412 666 -1260 2017-06-15 114      
23:27:02 AUDU-3.17 AUH7 0.7685 +0.12% 2 261 100.9 9 350 -1846 2017-03-16 23      
23:48:29 BR-4.17 BRJ7 56.36 -0.12% 2 850 93.3 34 420 +502 2017-04-03 41      
23:49:57 GAZR-3.17 GZH7 13966 -0.1% 6 573 91.9 723 758 +2 2017-03-17 24 116 0.84% 12.56%
23:48:17 GMKR-3.17 GMH7 95997 -0.58% 305 29.3 13 664 +20 2017-03-17 24 147 0.15% 2.30%
23:35:33 BR-5.17 BRK7 56.53 -0.18% 740 24.3 4 598 -1438 2017-05-02 70      
23:48:47 UJPY-3.17 JPH7 113.06 +0.02% 353 20.5 24 820 +148 2017-03-16 23      
21:35:45 Eu-6.17 EuM7 63548 -0.46% 304 19.3 2 072 -592 2017-06-15 114 1 866 3.02% 9.55%
23:47:33 SILV-3.17 SVH7 18.07 -0.06% 1 308 13.8 88 736 +828 2017-03-16 23      
23:49:30 LKOH-3.17 LKH7 31900 -0.13% 384 12.3 45 320 -34 2017-03-17 24 100 0.31% 4.72%
23:38:11 RTS-6.17 RIM7 114580 +0.1% 89 11.8 13 382 -20 2017-06-15 114      
23:49:58 ROSN-3.17 RNH7 35122 -0.13% 303 10.7 34 890 +112 2017-03-17 24 222 0.64% 9.54%
23:49:03 FEES-3.17 FSH7 24040 -0.06% 161 3.9 25 584 +32 2017-03-17 24 50 0.21% 3.13%
23:49:46 VTBR-3.17 VBH7 6852 -0.12% 489 3.4 303 282 +24 2017-03-17 24 53 0.78% 11.69%
23:48:01 SBPR-3.17 SPH7 12595 +0.25% 227 2.9 41 584 +140 2017-03-17 24 95 0.76% 11.40%
23:08:04 UCHF-3.17 CFH7 1.001 +0.05% 36 2.1 5 428 0 2017-03-16 23      
23:49:51 HYDR-3.17 HYH7 10528 -0.29% 188 2.0 53 088 +74 2017-03-17 24 58 0.55% 8.31%
22:53:38 MTSI-3.17 MTH7 28349 +0.4% 67 1.9 2 592 -2 2017-03-17 24      
22:37:49 SBRF-6.17 SRM7 16680 +0.13% 68 1.1 9 298 -66 2017-06-16 115 136 0.82% 2.57%
21:03:33 MTSI-6.17 MTM7 29215 +1.54% 20 0.6 140 +36 2017-06-16 115      
23:49:54 PLD-3.17 PDH7 765.54 -0.58% 12 0.5 3 196 -14 2017-03-16 23      
21:43:18 MOEX-3.17 MEH7 12454 -0.4% 41 0.5 7 150 -34 2017-03-17 24      
23:41:05 ALRS-3.17 ALH7 10075 +0.43% 41 0.4 9 406 -14 2017-03-17 24      
23:30:36 GAZR-6.17 GZM7 14300 0% 28 0.4 2 700 -6 2017-06-16 115 450 3.25% 10.17%
22:12:10 Si-12.17 SiZ7 61860 -0.1% 6 0.4 3 674 0 2017-12-21 303      
19:56:35 Si-9.17 SiU7 60799 -0.06% 6 0.4 19 408 -2 2017-09-21 212      
23:42:59 MGNT-3.17 MNH7 9669 +0.27% 37 0.4 60 620 +12 2017-03-17 24 92 0.96% 14.41%
22:42:07 TATN-3.17 TTH7 36775 0% 8 0.3 3 538 -4 2017-03-17 24 275 0.75% 11.30%
20:18:02 GOLD-6.17 GDM7 1243.8 -0.05% 4 0.3 29 014 -4 2017-06-15 114      
22:41:28 TRNF-3.17 TNH7 185706 +0.11% 1 0.2 384 0 2017-03-17 24 -244 -0.13% -1.97%
20:52:16 SNGR-3.17 SNH7 31745 -0.02% 5 0.2 7 214 +10 2017-03-17 24 200 0.63% 9.51%
22:08:30 SNGP-3.17 SGH7 34900 +0.06% 4 0.1 16 522 0 2017-03-17 24 260 0.75% 11.26%
21:14:48 UCAD-3.17 CAH7 1.3098 -0.03% 2 0.1 2 746 +2 2017-03-16 23      
20:28:46 SILV-6.17 SVM7 18.15 +0.28% 8 0.1 4 912 +16 2017-06-15 114      
20:58:12 RTKM-3.17 RTH7 8015 +0.2% 10 0.1 4 614 -10 2017-03-17 24 97 1.23% 18.38%
21:50:31 ED-6.17 EDM7 1.067 0% 1 0.1 1 738 -2 2017-06-15 114      
21:37:34 SNGP-6.17 SGM7 35707 +0.99% 1 0.0 250 -2 2017-06-16 115 1 067 3.08% 9.64%
20:00:43 BR-6.17 BRM7 56.79 -0.04% 1 0.0 462 0 2017-06-01 100      
22:55:54 OF15-3.17 OVH7 10770 -0.03% 3 0.0 7 624 +2 2017-03-06 13      
23:50:56 ROSN-9.17 RNU7 0 -0.05% 0 0.0 2 0 2017-09-22 213      
23:51:28 RTS-12.17 RIZ7 0 -0.06% 0 0.0 5 644 0 2017-12-21 303      
23:45:32 RUON-10.17 RRV7 0 0% 0 0.0 1 020 0 2017-10-31 252      
23:45:32 RUON-9.17 RRU7 0 0% 0 0.0 0 0 2017-09-29 220      
23:51:28 RTS-9.18 RIU8 0 -1.33% 0 0.0 358 0 2018-09-20 576      
23:51:43 RTS-3.18 RIH8 0 -0.39% 0 0.0 614 0 2018-03-15 387      
23:45:32 RUON-8.17 RRQ7 0 0% 0 0.0 0 0 2017-08-31 191      
23:51:28 RTS-6.18 RIM8 0 0% 0 0.0 204 0 2018-06-21 485      
23:51:28 RTS-9.17 RIU7 0 -0.04% 0 0.0 18 928 0 2017-09-21 212      
23:45:32 RUON-3.17 RRH7 0 0% 0 0.0 1 000 0 2017-03-31 38      
23:45:32 RUON-4.17 RRJ7 0 0% 0 0.0 500 0 2017-04-28 66      
23:45:32 RUON-5.17 RRK7 0 0% 0 0.0 0 0 2017-05-31 99      
23:45:32 RUON-2.17 RRG7 0 0% 0 0.0 0 0 2017-02-28 7      
23:45:32 RUON-6.17 RRM7 0 0% 0 0.0 500 0 2017-06-30 129      
23:45:32 RUON-1.18 RRF8 0 0% 0 0.0 0 0 2018-01-31 344      
23:50:56 ROSN-12.17 RNZ7 0 0% 0 0.0 0 0 2017-12-22 304      
18:52:36 UUAH-6.17 UUM7 0 0% 0 0.0 0 0 2017-06-15 114      
23:45:32 RUON-7.17 RRN7 0 0% 0 0.0 502 0 2017-07-31 160      
23:50:56 ROSN-6.17 RNM7 0 +0.68% 0 0.0 56 0 2017-06-16 115      
23:51:28 RTS-12.18 RIZ8 0 +1.34% 0 0.0 2 0 2018-12-20 667      
23:45:32 RUON-11.17 RRX7 0 0% 0 0.0 500 0 2017-11-30 282      
23:45:32 RUON-12.17 RRZ7 0 0% 0 0.0 508 0 2017-12-29 311      
23:51:06 SBRF-12.17 SRZ7 0 -0.09% 0 0.0 140 0 2017-12-22 304      
23:50:18 SILV-9.17 SVU7 0 +3.36% 0 0.0 320 0 2017-09-21 212      
22:24:38 SILV-12.17 SVZ7 0 +0.11% 0 0.0 0 0 2017-12-21 303      
23:50:21 TRNF-6.17 TNM7 0 -0.93% 0 0.0 4 0 2017-06-16 115      
23:50:18 UTRY-3.17 TRH7 0 0% 0 0.0 170 0 2017-03-16 23      
23:49:31 UTRY-6.17 TRM7 0 0% 0 0.0 0 0 2017-06-15 114      
23:50:24 TATN-6.17 TTM7 0 +0.42% 0 0.0 48 0 2017-06-16 115      
23:50:01 URKA-3.17 UKH7 0 +0.1% 0 0.0 210 0 2017-03-17 24      
23:50:18 UUAH-3.17 UUH7 0 -0.73% 0 0.0 16 0 2017-03-16 23      
23:50:47 VTBR-6.17 VBM7 0 +1.74% 0 0.0 1 610 0 2017-06-16 115      
23:50:18 RVI-3.17 VIH7 0 +2.83% 0 0.0 956 0 2017-03-16 23      
22:51:44 RVI-4.17 VIJ7 0 -4.74% 0 0.0 66 0 2017-04-20 58      
23:51:06 SBRF-9.17 SRU7 0 -0.01% 0 0.0 518 0 2017-09-22 213      
23:49:51 UCAD-6.17 CAM7 0 0% 0 0.0 4 0 2017-06-15 114      
23:50:18 RTSS-3.17 RSH7 0 -0.06% 0 0.0 0 0 2017-03-16 23      
19:00:03 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 114      
23:50:13 RTKM-6.17 RTM7 0 -0.86% 0 0.0 102 0 2017-06-16 115      
23:50:18 SUGR-3.17 SAH7 0 +0.15% 0 0.0 46 0 2017-03-01 8      
23:50:18 SUGR-5.17 SAK7 0 +0.04% 0 0.0 10 0 2017-05-02 70      
23:50:31 Si-3.18 SiH8 0 -0.53% 0 0.0 62 0 2018-03-15 387      
23:49:51 Si-6.18 SiM8 0 -0.95% 0 0.0 4 0 2018-06-21 485      
23:49:51 Si-9.18 SiU8 0 +1.93% 0 0.0 10 0 2018-09-20 576      
23:49:53 Si-12.18 SiZ8 0 -1.16% 0 0.0 12 0 2018-12-20 667      
21:57:40 GSIE-3.17 SMH7 0 0% 0 0.0 0 0 2017-03-17 24      
23:51:03 SNGR-6.17 SNM7 0 +0.86% 0 0.0 16 0 2017-06-16 115      
23:51:21 SBPR-6.17 SPM7 0 -0.33% 0 0.0 174 0 2017-06-16 115      
18:52:36 GVW3-3.17 VMH7 0 0% 0 0.0 0 0 2017-03-17 24      
23:49:51 PLT-9.17 PTU7 0 +0.09% 0 0.0 2 0 2017-09-21 212      
18:52:36 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 114      
18:52:36 CY-6.17 CYM7 0 0% 0 0.0 0 0 2017-06-15 114      
18:52:36 GDBK-3.17 DBH7 0 0% 0 0.0 0 0 2017-03-17 24      
18:52:36 GDAI-3.17 DMH7 0 0% 0 0.0 0 0 2017-03-17 24      
23:49:31 ED-9.17 EDU7 0 -0.03% 0 0.0 6 0 2017-09-21 212      
23:50:56 Eu-3.18 EuH8 0 -0.3% 0 0.0 14 0 2018-03-15 387      
23:50:59 Eu-6.18 EuM8 0 0% 0 0.0 2 0 2018-06-21 485      
23:51:35 Eu-9.17 EuU7 0 -1% 0 0.0 16 0 2017-09-21 212      
23:51:28 Eu-12.17 EuZ7 0 -0.75% 0 0.0 54 0 2017-12-21 303      
18:52:36 ALSI-3.17 4BH7 0 0% 0 0.0 0 0 2017-03-16 23      
23:51:26 FEES-6.17 FSM7 0 -0.99% 0 0.0 108 0 2017-06-16 115      
23:49:51 GOLD-9.17 GDU7 0 +1.4% 0 0.0 50 0 2017-09-21 212      
23:49:53 GOLD-12.17 GDZ7 0 0% 0 0.0 20 0 2017-12-21 303      
23:51:13 GMKR-6.17 GMM7 0 -1.08% 0 0.0 66 0 2017-06-16 115      
23:49:51 GBPU-6.17 GUM7 0 0% 0 0.0 16 0 2017-06-15 114      
23:49:55 CY-3.17 CYH7 0 0% 0 0.0 318 0 2017-03-16 23      
23:50:27 CU-6.17 CUM7 0 0% 0 0.0 0 0 2017-06-15 114      
23:50:32 CU-3.17 CUH7 0 +0.42% 0 0.0 72 0 2017-03-16 23      
23:50:45 ALRS-6.17 ALM7 0 +1.68% 0 0.0 110 0 2017-06-16 115      
23:49:53 AUDU-6.17 AUM7 0 0% 0 0.0 2 0 2017-06-15 114      
23:49:31 BR-1.18 BRF8 0 +0.8% 0 0.0 36 0 2018-01-01 314      
23:48:06 BR-2.18 BRG8 0 +0.85% 0 0.0 52 0 2018-02-01 345      
23:50:36 BR-7.17 BRN7 0 +2.65% 0 0.0 74 0 2017-07-03 132      
23:50:18 BR-8.17 BRQ7 0 +1.28% 0 0.0 34 0 2017-08-01 161      
23:50:18 BR-9.17 BRU7 0 -0.28% 0 0.0 78 0 2017-09-01 192      
23:50:18 BR-10.17 BRV7 0 -0.82% 0 0.0 14 0 2017-10-02 223      
23:50:18 BR-11.17 BRX7 0 +0.19% 0 0.0 22 0 2017-11-01 253      
23:51:38 BR-12.17 BRZ7 0 +0.03% 0 0.0 84 0 2017-12-01 283      
18:52:36 GBMW-3.17 BWH7 0 0% 0 0.0 0 0 2017-03-17 24      
23:49:51 UCHF-6.17 CFM7 0 0% 0 0.0 20 0 2017-06-15 114      
23:50:18 CHMF-3.17 CHH7 0 -0.28% 0 0.0 2 290 0 2017-03-17 24      
23:50:18 CHMF-6.17 CHM7 0 +0.01% 0 0.0 30 0 2017-06-16 115      
23:51:27 GAZR-9.17 GZU7 0 -0.52% 0 0.0 254 0 2017-09-22 213      
23:51:31 GAZR-12.17 GZZ7 0 +0.43% 0 0.0 96 0 2017-12-22 304      
23:50:49 HYDR-6.17 HYM7 0 +0.45% 0 0.0 254 0 2017-06-16 115      
23:51:45 NLMK-3.17 NMH7 0 +0.51% 0 0.0 7 586 0 2017-03-17 24      
23:51:28 NLMK-6.17 NMM7 0 -0.9% 0 0.0 98 0 2017-06-16 115      
19:17:59 OFZ2-3.17 O2H7 0 +0.01% 0 0.0 35 582 0 2017-03-06 13      
18:52:36 OFZ2-6.17 O2M7 0 0% 0 0.0 0 0 2017-06-05 104      
21:17:03 OFZ4-3.17 O4H7 0 +0.04% 0 0.0 62 784 0 2017-03-06 13      
18:52:36 OFZ4-6.17 O4M7 0 0% 0 0.0 0 0 2017-06-05 104      
21:19:04 OFZ6-3.17 O6H7 0 -0.03% 0 0.0 7 982 0 2017-03-06 13      
18:52:36 OFZ6-6.17 O6M7 0 0% 0 0.0 0 0 2017-06-05 104      
18:52:36 OF15-6.17 OVM7 0 0% 0 0.0 0 0 2017-06-05 104      
21:21:07 OF10-3.17 OXH7 0 -0.04% 0 0.0 47 196 0 2017-03-06 13      
18:52:36 OF10-6.17 OXM7 0 0% 0 0.0 0 0 2017-06-05 104      
23:49:51 PLD-6.17 PDM7 0 0% 0 0.0 28 0 2017-06-15 114      
23:49:51 PLD-9.17 PDU7 0 0% 0 0.0 0 0 2017-09-21 212      
23:50:18 PLT-3.17 PTH7 0 +0.1% 0 0.0 9 412 0 2017-03-16 23      
23:50:18 NOTK-6.17 NKM7 0 +0.33% 0 0.0 2 0 2017-06-16 115      
23:50:18 NOTK-3.17 NKH7 0 +0.61% 0 0.0 1 792 0 2017-03-17 24      
23:49:51 MIX-12.17 MXZ7 0 -0.89% 0 0.0 14 0 2017-12-21 303      
23:50:18 UJPY-6.17 JPM7 0 +1.41% 0 0.0 170 0 2017-06-15 114      
23:50:31 LKOH-6.17 LKM7 0 +0.79% 0 0.0 268 0 2017-06-16 115      
23:50:31 LKOH-9.17 LKU7 0 +0.17% 0 0.0 0 0 2017-09-22 213      
23:50:31 LKOH-12.17 LKZ7 0 +0.95% 0 0.0 0 0 2017-12-22 304      
23:50:46 MOEX-6.17 MEM7 0 -0.16% 0 0.0 488 0 2017-06-16 115      
23:49:51 MXI-6.17 MMM7 0 +0.07% 0 0.0 394 0 2017-06-15 114      
23:49:51 MXI-9.17 MMU7 0 -0.34% 0 0.0 8 0 2017-09-21 212      
23:49:51 MXI-12.17 MMZ7 0 -0.01% 0 0.0 4 0 2017-12-21 303      
23:50:31 MGNT-6.17 MNM7 0 -0.44% 0 0.0 1 288 0 2017-06-16 115      
23:50:31 MGNT-9.17 MNU7 0 0% 0 0.0 0 0 2017-09-22 213      
18:52:36 MOPR-3.17 MPH7 0 0% 0 0.0 0 0 2017-03-15 22      
18:52:36 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 114      
23:49:51 MIX-6.17 MXM7 0 +0.22% 0 0.0 816 0 2017-06-15 114      
23:49:51 MIX-9.17 MXU7 0 +0.01% 0 0.0 26 0 2017-09-21 212      
23:49:51 PLT-6.17 PTM7 0 +0.19% 0 0.0 3 610 0 2017-06-15 114