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.
 
18:02:06 Si-6.17 SiM7 56592 +0.03% 2 321 859 131 144.0 3 192 336 -10832 2017-06-15 21 362 0.64% 11.04% +
18:02:06 BR-6.17 BRM7 53.43 +0.47% 2 361 591 71 510.6 879 746 +355058 2017-06-01 7       +
18:02:06 RTS-6.17 RIM7 108710 -0.4% 568 378 69 963.9 558 666 +10868 2017-06-15 21 -278 -0.26% -4.37% +
18:02:06 SBRF-6.17 SRM7 15982 -1.15% 483 052 7 774.0 958 822 +7992 2017-06-16 22 -438 -2.67% -43.65% +
18:01:54 ED-6.17 EDM7 1.1222 -0.05% 102 833 6 519.4 201 428 -4898 2017-06-15 21 0.0009 0.08% 1.30% +
18:02:05 Eu-6.17 EuM7 63510 -0.03% 74 159 4 707.1 113 060 -11528 2017-06-15 21 383 0.61% 10.39% +
18:02:02 MIX-6.17 MXM7 195450 -0.36% 23 582 4 615.7 20 990 +764 2017-06-15 21 719 0.37% 6.33% +
18:01:58 GOLD-6.17 GDM7 1257 -0.08% 58 859 4 178.9 197 606 -2214 2017-06-15 21       +
18:01:53 GAZR-6.17 GZM7 12238 -0.24% 179 086 2 192.6 1 248 836 +25932 2017-06-16 22 76 0.62% 10.23% +
18:02:06 BR-7.17 BRN7 53.73 +0.43% 69 201 2 108.5 59 264 +8694 2017-07-03 39       +
18:02:06 Si-9.17 SiU7 57765 +0.05% 34 828 2 007.6 429 024 +30616 2017-09-21 119 1 535 2.73% 8.26% +
18:02:04 MXI-6.17 MMM7 1953.6 -0.36% 52 617 1 029.1 47 716 +5056 2017-06-15 21 6 0.32% 5.54% +
18:01:58 LKOH-6.17 LKM7 28337 -0.29% 25 518 722.1 49 826 -442 2017-06-16 22 162 0.57% 9.41% +
17:59:59 UJPY-6.17 JPM7 111.81 +0.01% 11 788 663.4 19 898 -1296 2017-06-15 21       +
17:57:32 GBPU-6.17 GUM7 1.2947 -0.16% 7 447 545.7 30 208 +754 2017-06-15 21       +
18:01:38 ROSN-6.17 RNM7 30760 -0.52% 12 573 387.6 52 522 +864 2017-06-16 22 170 0.56% 9.09% +
18:01:57 RTS-9.17 RIU7 106000 -0.46% 2 251 270.1 23 138 +824 2017-09-21 119 -2 988 -2.74% -8.29% +
18:01:53 GMKR-6.17 GMM7 82901 -1.44% 2 901 242.9 15 790 -16 2017-06-16 22 481 0.58% 9.55% +
17:58:36 SILV-6.17 SVM7 17.21 +0.12% 18 304 177.6 161 212 -7362 2017-06-15 21       +
18:00:48 VTBR-6.17 VBM7 6740 -0.31% 19 856 134.0 179 462 +2674 2017-06-16 22 44 0.66% 10.75% +
18:01:26 SBPR-6.17 SPM7 12659 -1.23% 9 733 124.1 116 456 -850 2017-06-16 22 -465 -3.54% -57.98% +
18:00:40 SNGR-6.17 SNM7 29171 -0.35% 3 466 100.0 7 178 -78 2017-06-16 22 166 0.57% 9.37% +
18:01:59 FEES-6.17 FSM7 17778 -3.31% 4 464 80.7 36 808 +3064 2017-06-16 22 98 0.55% 9.07% +
18:00:36 GAZR-9.17 GZU7 11840 -0.24% 5 585 66.0 95 552 +6336 2017-09-22 120 -322 -2.65% -7.94% +
18:01:11 TRNF-6.17 TNM7 171793 +3.58% 273 46.1 1 544 -92 2017-06-16 22 1 443 0.85% 13.86% +
18:01:44 GMKR-9.17 GMU7 81241 -1.06% 504 41.3 1 266 +574 2017-09-22 120 -1 179 -1.43% -4.29% +
18:00:02 BR-8.17 BRQ7 53.84 +0.3% 1 329 40.5 1 774 -520 2017-08-01 68       +
17:43:16 GOLD-9.17 GDU7 1260.5 -0.17% 566 40.4 12 102 +110 2017-09-21 119       +
16:26:42 UCAD-6.17 CAM7 1.342 +0.03% 715 40.3 1 666 -122 2017-06-15 21       +
17:59:47 SBRF-9.17 SRU7 16371 -1.22% 2 252 37.1 24 504 +418 2017-09-22 120 -49 -0.30% -0.90% +
18:01:20 AUDU-6.17 AUM7 0.7463 +0.04% 866 36.6 6 336 +280 2017-06-15 21       +
17:59:59 Si-12.17 SiZ7 58755 +0.05% 600 35.2 15 244 +304 2017-12-21 210 2 525 4.49% 7.70% +
17:59:10 TATN-6.17 TTM7 38961 -1.1% 858 33.9 6 140 -516 2017-06-16 22 236 0.61% 9.97% +
17:59:04 SNGP-6.17 SGM7 29572 -1.19% 1 000 29.7 17 926 +390 2017-06-16 22 177 0.60% 9.85% +
17:51:37 MGNT-6.17 MNM7 9409 +0.21% 2 820 26.4 42 080 -12 2017-06-16 22 45 0.48% 7.86% +
16:18:36 PLD-6.17 PDM7 765.95 +0.5% 526 22.7 2 806 -60 2017-06-15 21       +
17:56:49 MOEX-6.17 MEM7 10066 -1.62% 2 180 22.1 12 518 +404 2017-06-16 22       +
17:59:18 HYDR-6.17 HYM7 8289 +0.06% 1 508 12.5 17 982 +372 2017-06-16 22 33 0.40% 6.54% +
17:47:10 CHMF-6.17 CHM7 76770 -0.09% 155 11.9 1 818 -134 2017-06-16 22 370 0.48% 7.92% +
17:58:52 ALRS-6.17 ALM7 9053 +0.2% 1 279 11.6 9 570 +486 2017-06-16 22       +
17:58:30 Eu-9.17 EuU7 65155 -0.04% 172 11.2 24 108 +2 2017-09-21 119 2 028 3.21% 9.72% +
17:38:25 SILV-9.17 SVU7 17.25 +0.06% 1 080 10.5 20 288 -486 2017-09-21 119       +
18:00:00 BR-9.17 BRU7 53.99 +0.5% 226 7.0 748 -8 2017-09-01 99       +
17:08:55 ED-9.17 EDU7 1.1278 -0.02% 106 6.8 7 220 -32 2017-09-21 119 0.0064 0.58% 1.74% +
17:35:14 PLT-6.17 PTM7 956.3 +0.7% 76 4.1 9 324 -40 2017-06-15 21       +
17:47:41 NLMK-6.17 NMM7 10321 -0.14% 373 3.8 5 414 +22 2017-06-16 22       +
15:37:34 SBPR-9.17 SPU7 12915 -1.21% 208 2.7 2 918 -82 2017-09-22 120 -209 -1.59% -4.78% +
15:06:18 LKOH-9.17 LKU7 28146 +0.2% 66 1.9 1 594 +44 2017-09-22 120 -29 -0.10% -0.31% +
13:47:07 UCHF-6.17 CFM7 0.9715 0% 32 1.8 3 848 +44 2017-06-15 21       +
15:43:35 MTSI-6.17 MTM7 24339 -0.1% 62 1.5 5 418 -46 2017-06-16 22       +
17:55:57 NOTK-6.17 NKM7 68880 +0.59% 21 1.4 2 576 -2 2017-06-16 22 580 0.85% 13.90% +
13:41:40 BR-11.17 BRX7 54.07 +0.17% 33 1.0 1 024 +12 2017-11-01 160       +
17:38:18 MGNT-9.17 MNU7 9473 -0.13% 100 0.9 1 420 +80 2017-09-22 120 109 1.16% 3.49% +
16:25:19 TATN-9.17 TTU7 37873 -1.21% 24 0.9 408 +18 2017-09-22 120 -852 -2.20% -6.60% +
17:51:12 RTKM-6.17 RTM7 7273 -0.19% 117 0.9 2 164 +68 2017-06-16 22 53 0.73% 12.01% +
12:15:53 Si-3.18 SiH8 59345 +0.08% 14 0.8 5 058 +14 2018-03-15 294 3 115 5.54% 6.78% +
17:58:41 SBRF-12.17 SRZ7 16795 +0.09% 47 0.8 160 +24 2017-12-22 211 375 2.28% 3.90% +
17:00:03 OF15-6.17 OVM7 11277 -0.07% 64 0.7 20 574 -10 2017-06-05 11       +
14:42:53 MXI-9.17 MMU7 1949.7 +0.24% 36 0.7 522 +12 2017-09-21 119 2 0.12% 0.37% +
15:09:35 CHMF-9.17 CHU7 74300 +1.03% 8 0.6 172 +2 2017-09-22 120 -2 100 -2.75% -8.25% +
16:59:28 OF10-6.17 OXM7 10144 0% 58 0.6 11 738 -40 2017-06-05 11       +
14:49:30 ALSI-6.17 4BM7 48020 +5.53% 2 0.5 0 0 2017-06-15 21       +
12:13:20 RVI-6.17 VIM7 25.7 +0.58% 174 0.5 1 618 +284 2017-06-15 21       +
15:35:54 BR-3.18 BRH8 55.7 -0.43% 16 0.5 158 0 2018-03-01 280       +
11:45:41 RTS-12.17 RIZ7 106320 -0.23% 4 0.5 5 664 0 2017-12-21 210 -2 668 -2.45% -4.20% +
17:14:12 OFZ6-6.17 O6M7 9934 -0.08% 44 0.4 39 808 0 2017-06-05 11       +
16:46:39 BR-12.17 BRZ7 55.05 +0.18% 14 0.4 156 +2 2017-12-01 190       +
16:12:17 BR-10.17 BRV7 54.47 -0.73% 14 0.4 74 +22 2017-10-02 130       +
16:54:57 VTBR-9.17 VBU7 6920 +0.26% 56 0.4 1 226 +64 2017-09-22 120 224 3.35% 10.04% +
16:06:02 GAZR-12.17 GZZ7 12350 +0.36% 31 0.4 866 +4 2017-12-22 211 188 1.55% 2.64% +
20:50:19 GOLD-3.18 GDH8 1259.9 +0.23% 4 0.3 12 0 2018-03-15 294       +
15:27:55 MOEX-9.17 MEU7 10300 -1.46% 24 0.2 550 +48 2017-09-22 120       +
16:56:05 URKA-6.17 UKM7 14265 -0.57% 17 0.2 294 +4 2017-06-16 22 140 0.99% 16.22% +
11:45:41 RTS-3.18 RIH8 105990 0% 2 0.2 716 +4 2018-03-15 294 -2 998 -2.75% -3.37% +
17:32:14 UJPY-9.17 JPU7 111.33 +0.21% 4 0.2 400 -4 2017-09-21 119       +
15:05:34 MTSI-9.17 MTU7 23760 -0.27% 9 0.2 228 +4 2017-09-22 120       +
14:42:54 MIX-9.17 MXU7 195225 -0.4% 1 0.2 870 0 2017-09-21 119 494 0.25% 0.77% +
13:17:09 TRNF-9.17 TNU7 165000 +3.76% 1 0.2 24 +2 2017-09-22 120 -5 350 -3.14% -9.42% +
15:11:37 ROSN-9.17 RNU7 31080 -0.2% 5 0.2 1 724 +4 2017-09-22 120 490 1.60% 4.81% +
17:20:41 FEES-9.17 FSU7 17570 -0.65% 8 0.1 598 +12 2017-09-22 120 -110 -0.62% -1.87% +
10:29:19 Si-12.18 SiZ8 62702 -0.63% 2 0.1 54 +2 2018-12-20 574 6 472 11.51% 7.22% +
16:35:40 BR-4.18 BRJ8 55.68 +0.92% 4 0.1 306 -8 2018-04-02 312       +
15:18:56 OFZ4-6.17 O4M7 9970 -0.15% 11 0.1 14 838 0 2017-06-05 11       +
12:43:57 ALRS-9.17 ALU7 8300 -0.72% 11 0.1 324 +8 2017-09-22 120       +
23:08:48 GOLD-12.17 GDZ7 1267.5 -0.05% 1 0.1 38 -2 2017-12-21 210       +
23:05:22 Si-3.19 SiH9 64187 -0.28% 1 0.1 144 -2 2019-03-21 665 7 957 14.15% 7.66% +
10:00:00 Si-9.18 SiU8 62000 0% 1 0.1 78 0 2018-09-20 483 5 770 10.26% 7.65% +
11:26:53 OFZ2-6.17 O2M7 9920 -0.01% 6 0.1 30 634 +6 2017-06-05 11       +
11:57:48 HYDR-9.17 HYU7 8003 +0.58% 7 0.1 434 -14 2017-09-22 120 -253 -3.06% -9.19% +
11:31:30 BR-2.18 BRG8 54.93 -0.93% 1 0.0 202 0 2018-02-01 252       +
13:37:17 SNGP-9.17 SGU7 30238 -1.19% 1 0.0 880 0 2017-09-22 120 843 2.87% 8.60% +
15:28:07 SBRF-3.18 SRH8 16950 -1.22% 1 0.0 210 0 2018-03-16 295 530 3.23% 3.94% +
10:04:02 SILV-12.17 SVZ7 17.45 +0.8% 1 0.0 282 +2 2017-12-21 210       +
15:25:05 RTKM-9.17 RTU7 7149 +0.67% 1 0.0 330 0 2017-09-22 120 -71 -0.98% -2.95% +
17:35:46 AUDU-9.17 AUU7 0 +0.92% 0 0.0 2 0 2017-09-21 119       +
18:01:43 BR-1.18 BRF8 0 +1.04% 0 0.0 32 0 2018-01-01 221       +
17:58:00 BR-5.18 BRK8 0 -0.29% 0 0.0 4 0 2018-05-03 343       +
14:04:59 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 22       +
17:55:56 UCAD-9.17 CAU7 0 -0.1% 0 0.0 0 0 2017-09-21 119       +
17:42:05 UCHF-9.17 CFU7 0 -1.26% 0 0.0 2 0 2017-09-21 119       +
14:04:59 CU-6.17 CUM7 0 0% 0 0.0 12 0 2017-06-15 21       +
16:10:33 CU-9.17 CUU7 0 0% 0 0.0 0 0 2017-09-21 119       +
18:00:05 CY-6.17 CYM7 0 +0.13% 0 0.0 8 0 2017-06-15 21       +
14:04:59 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 119       +
14:04:59 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 22       +
14:04:59 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 22       +
17:33:35 ED-12.17 EDZ7 0 +0.13% 0 0.0 4 0 2017-12-21 210       +
16:58:11 Eu-3.18 EuH8 0 +3.73% 0 0.0 14 0 2018-03-15 294       +
14:21:44 Eu-6.18 EuM8 0 +0.08% 0 0.0 2 0 2018-06-21 392       +
15:15:31 Eu-9.18 EuU8 0 +0.65% 0 0.0 0 0 2018-09-20 483       +
17:59:25 Eu-12.17 EuZ7 0 -0.5% 0 0.0 2 126 0 2017-12-21 210       +
18:01:59 GBPU-9.17 GUU7 0 -0.11% 0 0.0 12 0 2017-09-21 119       +
18:01:42 GAZR-3.18 GZH8 0 -0.1% 0 0.0 20 0 2018-03-16 295       +
18:01:42 LKOH-3.18 LKH8 0 -0.96% 0 0.0 0 0 2018-03-16 295       +
18:01:42 LKOH-12.17 LKZ7 0 +0.1% 0 0.0 0 0 2017-12-22 211       +
16:03:53 MXI-3.18 MMH8 0 +0.05% 0 0.0 4 0 2018-03-15 294       +
17:50:18 MXI-12.17 MMZ7 0 +0.37% 0 0.0 12 0 2017-12-21 210       +
14:04:59 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 21       +
14:04:59 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 113       +
18:00:32 MIX-3.18 MXH8 0 -0.09% 0 0.0 4 0 2018-03-15 294       +
18:00:32 MIX-12.17 MXZ7 0 -0.2% 0 0.0 24 0 2017-12-21 210       +
18:01:34 NOTK-9.17 NKU7 0 +0.83% 0 0.0 4 0 2017-09-22 120       +
18:02:02 NLMK-9.17 NMU7 0 -1.68% 0 0.0 128 0 2017-09-22 120       +
14:04:59 OFZ2-9.17 O2U7 0 0% 0 0.0 0 -2 2017-09-05 103       +
14:04:59 OFZ4-9.17 O4U7 0 0% 0 0.0 0 -2 2017-09-05 103       +
14:04:59 OFZ6-9.17 O6U7 0 0% 0 0.0 0 -2 2017-09-05 103       +
14:48:23 OF15-9.17 OVU7 0 0% 0 0.0 0 -2 2017-09-05 103       +
14:04:59 OF10-9.17 OXU7 0 0% 0 0.0 0 -2 2017-09-05 103       +
18:02:06 PLD-9.17 PDU7 0 -0.69% 0 0.0 64 0 2017-09-21 119       +
17:51:07 PLD-12.17 PDZ7 0 -1.87% 0 0.0 0 0 2017-12-21 210       +
18:02:02 PLT-9.17 PTU7 0 -0.41% 0 0.0 2 626 0 2017-09-21 119       +
16:30:20 PLT-12.17 PTZ7 0 +0.81% 0 0.0 8 0 2017-12-21 210       +
18:01:42 RTS-3.19 RIH9 0 +0.73% 0 0.0 6 0 2019-03-21 665       +
18:01:43 RTS-6.18 RIM8 0 -0.39% 0 0.0 250 0 2018-06-21 392       +
18:01:47 RTS-9.18 RIU8 0 -0.04% 0 0.0 468 0 2018-09-20 483       +
18:01:42 RTS-9.19 RIU9 0 -2.85% 0 0.0 2 0 2019-09-19 847       +
18:01:42 RTS-12.18 RIZ8 0 +0.08% 0 0.0 2 0 2018-12-20 574       +
18:01:41 ROSN-3.18 RNH8 0 -1.8% 0 0.0 0 0 2018-03-16 295       +
18:01:41 ROSN-12.17 RNZ7 0 -1.72% 0 0.0 0 0 2017-12-22 211       +
18:01:11 RUON-1.18 RRF8 0 -0.01% 0 0.0 0 0 2018-01-31 251       +
18:01:11 RUON-2.18 RRG8 0 0% 0 0.0 998 0 2018-02-28 279       +
18:01:11 RUON-3.18 RRH8 0 -0.03% 0 0.0 1 504 0 2018-03-30 309       +
18:01:11 RUON-4.18 RRJ8 0 +0.02% 0 0.0 500 0 2018-04-27 337       +
18:01:11 RUON-5.17 RRK7 0 -0.02% 0 0.0 0 0 2017-05-31 6       +
18:01:11 RUON-6.17 RRM7 0 -0.05% 0 0.0 500 0 2017-06-30 36       +
18:01:11 RUON-7.17 RRN7 0 -0.04% 0 0.0 1 998 0 2017-07-31 67       +
18:01:11 RUON-8.17 RRQ7 0 -0.03% 0 0.0 1 000 0 2017-08-31 98       +
18:01:11 RUON-9.17 RRU7 0 -0.05% 0 0.0 1 002 0 2017-09-29 127       +
18:01:11 RUON-10.17 RRV7 0 -0.03% 0 0.0 522 0 2017-10-31 159       +
18:01:11 RUON-11.17 RRX7 0 -0.03% 0 0.0 1 000 0 2017-11-30 189       +
18:01:11 RUON-12.17 RRZ7 0 -0.01% 0 0.0 508 0 2017-12-29 218       +
17:47:47 RTSS-6.17 RSM7 0 -0.02% 0 0.0 0 0 2017-06-15 21       +
17:47:43 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 119       +
17:33:50 SUGR-7.17 SAN7 0 -0.33% 0 0.0 4 0 2017-07-03 39       +
17:11:36 SUGR-10.17 SAV7 0 +0.1% 0 0.0 0 0 2017-10-02 130       +
18:00:22 Si-6.18 SiM8 0 +0.11% 0 0.0 76 0 2018-06-21 392       +
14:04:59 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 22       +
18:01:42 SNGR-9.17 SNU7 0 +0.7% 0 0.0 50 0 2017-09-22 120       +
15:15:31 SILV-3.18 SVH8 0 +2.01% 0 0.0 38 0 2018-03-15 294       +
18:01:56 UTRY-6.17 TRM7 0 +0.06% 0 0.0 552 0 2017-06-15 21       +
17:54:35 UTRY-9.17 TRU7 0 0% 0 0.0 0 0 2017-09-21 119       +
14:04:59 UUAH-6.17 UUM7 0 0% 0 0.0 14 0 2017-06-15 21       +
15:15:25 UUAH-9.17 UUU7 0 0% 0 0.0 6 0 2017-09-21 119       +
16:51:40 RVI-7.17 VIN7 0 0% 0 0.0 0 0 2017-07-20 56       +
14:04:59 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 22       +