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.
17:21:42 Si-3.17 SiH7 59928 -0.03% 1 934 926 116 042.5 3 061 524 +47654 2017-03-16 51 728 1.23% 8.68%
17:21:44 RTS-3.17 RIH7 115360 +0.41% 415 979 56 639.8 587 158 -13374 2017-03-16 51      
17:21:41 BR-2.17 BRG7 55.52 +0.05% 1 289 877 42 432.4 456 398 -14974 2017-02-01 8      
17:21:43 SBRF-3.17 SRH7 17229 +0.71% 365 239 6 261.6 681 252 -51250 2017-03-17 52 255 1.50% 10.40%
17:21:41 GOLD-3.17 GDH7 1218.1 +0.14% 63 734 4 611.2 312 228 -150 2017-03-16 51      
17:21:34 ED-3.17 EDH7 1.0767 +0.15% 57 697 3 684.6 187 162 -68 2017-03-16 51 0.0026 0.24% 1.71%
17:20:58 Eu-3.17 EuH7 64524 +0.11% 43 884 2 833.1 160 954 -10762 2017-03-16 51 794 1.25% 8.79%
17:21:40 MIX-3.17 MXH7 219450 +0.38% 12 600 2 753.0 13 412 +756 2017-03-16 51 2 532 1.17% 8.24%
17:21:32 GAZR-3.17 GZH7 15221 +0.5% 119 765 1 815.0 544 958 -444 2017-03-17 52 224 1.49% 10.34%
17:19:44 UJPY-3.17 JPH7 113.07 -0.18% 29 278 1 731.7 21 742 +6522 2017-03-16 51      
17:20:27 BR-3.17 BRH7 55.93 +0.04% 47 398 1 571.5 51 556 +1472 2017-03-01 36      
17:20:00 GBPU-3.17 GUH7 1.2477 +0.05% 11 218 831.1 18 932 -2334 2017-03-16 51      
17:21:34 LKOH-3.17 LKH7 32294 +0.5% 25 673 827.3 45 132 -3234 2017-03-17 52 464 1.46% 10.09%
17:21:32 MXI-3.17 MMH7 2194.4 +0.39% 37 485 818.7 32 620 +872 2017-03-16 51 25 1.16% 8.21%
17:21:32 ROSN-3.17 RNH7 39382 +0.13% 8 586 339.4 31 048 -1600 2017-03-17 52 582 1.50% 10.38%
17:21:43 VTBR-3.17 VBH7 6996 -0.06% 39 333 274.9 260 930 -9070 2017-03-17 52 105 1.52% 10.55%
17:21:32 GMKR-3.17 GMH7 95817 -0.09% 2 270 217.4 13 756 -630 2017-03-17 52 1 407 1.49% 10.32%
17:18:42 Si-6.17 SiM7 61048 -0.03% 3 467 211.8 346 852 +1362 2017-06-15 142 1 848 3.12% 7.91%
17:21:32 SBPR-3.17 SPH7 12930 +0.21% 15 266 196.6 42 190 -252 2017-03-17 52 176 1.38% 9.55%
17:15:36 SILV-3.17 SVH7 17.26 +0.29% 13 592 139.1 164 092 -2554 2017-03-16 51      
17:03:04 RTS-6.17 RIM7 115010 +0.43% 828 112.0 11 416 -106 2017-06-15 142      
16:50:42 BR-4.17 BRJ7 56.5 -0.11% 2 346 78.5 5 614 -1846 2017-04-03 69      
16:19:28 OF15-3.17 OVH7 10815 0% 5 162 55.8 14 956 -8 2017-03-06 41      
16:53:25 AUDU-3.17 AUH7 0.7569 +0.26% 864 38.8 4 500 +394 2017-03-16 51      
17:21:38 HYDR-3.17 HYH7 10830 -0.07% 2 955 32.0 35 586 -418 2017-03-17 52 148 1.39% 9.59%
17:07:20 SNGP-3.17 SGH7 33265 +0.08% 886 29.5 19 412 +504 2017-03-17 52 495 1.51% 10.46%
15:54:29 OF10-3.17 OXH7 9560 -0.18% 3 055 29.3 38 166 -4870 2017-03-06 41      
13:55:55 TRNF-3.17 TNH7 201642 0% 126 25.0 492 +104 2017-03-17 52 2 942 1.48% 10.25%
13:37:24 OFZ4-3.17 O4H7 9928 -0.02% 2 501 24.8 22 400 -4988 2017-03-06 41      
17:08:22 CHMF-3.17 CHH7 92122 +0.5% 171 15.7 1 912 +16 2017-03-17 52 342 0.37% 2.58%
17:21:30 SBRF-6.17 SRM7 17182 +0.81% 897 15.3 6 740 -908 2017-06-16 143 208 1.23% 3.08%
17:16:21 UCAD-3.17 CAH7 1.3227 -0.46% 226 13.4 5 810 +32 2017-03-16 51      
16:59:49 GOLD-6.17 GDM7 1220.4 +0.08% 184 13.3 17 826 -144 2017-06-15 142      
17:16:55 FEES-3.17 FSH7 22232 +1.2% 559 12.2 18 736 -38 2017-03-17 52 324 1.48% 10.24%
17:12:00 SNGR-3.17 SNH7 31706 -0.05% 384 12.2 8 574 -136 2017-03-17 52 466 1.49% 10.33%
17:04:57 MGNT-3.17 MNH7 9825 -0.18% 1 125 11.1 50 302 -214 2017-03-17 52 137 1.41% 9.79%
17:17:20 PLT-3.17 PTH7 995.1 +0.74% 161 9.5 15 122 -10 2017-03-16 51      
17:15:39 UCHF-3.17 CFH7 0.997 -0.18% 133 7.9 1 778 -136 2017-03-16 51      
17:13:17 NOTK-3.17 NKH7 73210 +1.47% 108 7.8 1 844 -90 2017-03-17 52 420 0.58% 3.99%
17:12:02 PLD-3.17 PDH7 785 +0.92% 159 7.3 3 864 -22 2017-03-16 51      
16:47:44 ALRS-3.17 ALH7 10714 -0.64% 650 6.9 6 736 +390 2017-03-17 52      
17:13:01 TATN-3.17 TTH7 40905 -0.4% 158 6.5 4 542 +74 2017-03-17 52 500 1.24% 8.57%
17:16:04 NLMK-3.17 NMH7 11396 +1.57% 312 3.5 6 752 +72 2017-03-17 52      
17:17:06 MOEX-3.17 MEH7 13253 -0.34% 217 2.9 6 766 +18 2017-03-17 52      
16:49:28 MTSI-3.17 MTH7 27070 +0.17% 66 1.8 2 092 -12 2017-03-17 52      
16:35:42 UJPY-6.17 JPM7 112.92 +0.24% 21 1.2 144 -42 2017-06-15 142      
14:58:01 GAZR-6.17 GZM7 15500 -0.9% 62 1.0 1 174 -80 2017-06-16 143 503 3.35% 8.44%
14:12:22 SILV-6.17 SVM7 17.23 -0.06% 74 0.8 5 882 -32 2017-06-15 142      
12:18:33 SBRF-9.17 SRU7 17271 +0.58% 43 0.7 446 -86 2017-09-22 241 297 1.75% 2.61%
11:19:21 RTS-9.17 RIU7 112250 +0.07% 5 0.7 18 216 -6 2017-09-21 240      
17:02:06 FEES-6.17 FSM7 23550 +4.3% 28 0.7 10 +56 2017-06-16 143 1 642 7.49% 18.87%
17:12:07 URKA-3.17 UKH7 17001 -0.29% 35 0.6 184 +32 2017-03-17 52 256 1.53% 10.58%
17:13:21 BR-5.17 BRK7 56.68 -0.35% 15 0.5 510 -10 2017-05-02 98      
11:33:41 Si-9.17 SiU7 62040 +0.13% 8 0.5 14 706 0 2017-09-21 240 2 840 4.80% 7.20%
12:04:47 CU-3.17 CUH7 357700 +0.48% 13 0.5 38 +20 2017-03-16 51      
16:31:39 ED-6.17 EDM7 1.081 +0.19% 7 0.4 636 0 2017-06-15 142 0.0069 0.64% 1.63%
16:43:13 RTKM-3.17 RTH7 8547 -0.29% 43 0.4 2 172 -12 2017-03-17 52 140 1.67% 11.53%
16:53:01 GOLD-12.17 GDZ7 1246 +1.02% 5 0.4 12 -10 2017-12-21 331      
13:14:57 UTRY-3.17 TRH7 3.794 0% 4 0.2 238 +4 2017-03-16 51      
11:32:03 Si-12.17 SiZ7 63001 +0.09% 3 0.2 5 372 0 2017-12-21 331 3 801 6.42% 6.98%
10:45:42 SNGP-6.17 SGM7 33970 +2.58% 4 0.1 76 +4 2017-06-16 143 1 200 3.66% 9.22%
21:49:57 Eu-6.17 EuM7 66310 +0.03% 2 0.1 520 +2 2017-06-15 142 2 580 4.05% 10.26%
10:09:25 VTBR-6.17 VBM7 7159 0% 17 0.1 232 0 2017-06-16 143 268 3.89% 9.79%
13:16:13 BR-6.17 BRM7 57.13 0% 3 0.1 36 -4 2017-06-01 128      
15:12:17 CHMF-6.17 CHM7 93000 +1.17% 1 0.1 4 -2 2017-06-16 143 1 220 1.33% 3.35%
15:58:43 MXI-6.17 MMM7 2225 +0.42% 4 0.1 258 -8 2017-06-15 142 56 2.57% 6.52%
20:10:42 GBPU-6.17 GUM7 1.2477 0% 1 0.1 8 -2 2017-06-15 142      
12:55:15 LKOH-6.17 LKM7 32819 +0.34% 2 0.1 252 0 2017-06-16 143 989 3.11% 7.82%
20:39:42 PLD-6.17 PDM7 774.4 +1.51% 1 0.0 20 0 2017-06-15 142      
22:00:01 ROSN-6.17 RNM7 40300 -0.19% 1 0.0 86 -2 2017-06-16 143 1 500 3.87% 9.73%
13:53:13 GAZR-12.17 GZZ7 15902 -0.49% 2 0.0 216 -4 2017-12-22 332 905 6.03% 6.54%
16:46:15 OFZ2-3.17 O2H7 9970 -0.03% 3 0.0 954 0 2017-03-06 41      
12:48:27 RVI-2.17 VIG7 26 +1.35% 9 0.0 182 -18 2017-02-16 23      
17:19:09 Si-3.18 SiH8 0 0% 0 0.0 44 0 2018-03-15 415      
17:20:25 UCAD-6.17 CAM7 0 -0.5% 0 0.0 0 0 2017-06-15 142      
17:15:10 Si-6.18 SiM8 0 +0.11% 0 0.0 2 0 2018-06-21 513      
14:05:00 GBMW-3.17 BWH7 0 0% 0 0.0 0 0 2017-03-17 52      
17:15:13 Si-9.18 SiU8 0 +0.23% 0 0.0 12 0 2018-09-20 604      
17:16:09 BR-11.17 BRX7 0 -0.37% 0 0.0 22 0 2017-11-01 281      
16:47:28 Si-12.18 SiZ8 0 0% 0 0.0 10 0 2018-12-20 695      
14:05:00 GSIE-3.17 SMH7 0 0% 0 0.0 0 0 2017-03-17 52      
17:15:31 BR-10.17 BRV7 0 -0.26% 0 0.0 10 0 2017-10-02 251      
17:20:55 UCHF-6.17 CFM7 0 -1.24% 0 0.0 0 0 2017-06-15 142      
15:46:56 RUON-11.17 RRX7 0 +0.04% 0 0.0 500 0 2017-11-30 310      
15:42:12 RUON-12.17 RRZ7 0 +0.1% 0 0.0 510 0 2017-12-29 339      
16:52:37 RTSS-3.17 RSH7 0 +0.01% 0 0.0 2 0 2017-03-16 51      
14:05:00 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 142      
17:21:05 CY-6.17 CYM7 0 +0.57% 0 0.0 0 0 2017-06-15 142      
17:21:20 RTKM-6.17 RTM7 0 -0.06% 0 0.0 2 0 2017-06-16 143      
14:05:00 SUGR-3.17 SAH7 0 0% 0 0.0 30 0 2017-03-01 36      
14:05:00 SUGR-5.17 SAK7 0 +0.38% 0 0.0 10 0 2017-05-02 98      
17:20:15 CY-3.17 CYH7 0 -0.9% 0 0.0 364 0 2017-03-16 51      
15:05:20 CU-6.17 CUM7 0 -1.19% 0 0.0 0 0 2017-06-15 142      
15:42:12 RUON-10.17 RRV7 0 +0.05% 0 0.0 1 020 0 2017-10-31 280      
17:21:16 SNGR-6.17 SNM7 0 -1.41% 0 0.0 16 0 2017-06-16 143      
17:12:12 BR-9.17 BRU7 0 -0.5% 0 0.0 68 0 2017-09-01 220      
16:38:18 UTRY-6.17 TRM7 0 +0.26% 0 0.0 0 0 2017-06-15 142      
14:05:00 ALSI-3.17 4BH7 0 0% 0 0.0 0 0 2017-03-16 51      
17:21:06 TATN-6.17 TTM7 0 +1.29% 0 0.0 46 0 2017-06-16 143      
14:05:00 HSIF-1.17 3BF7 0 0% 0 0.0 0 0 2017-01-30 6      
14:05:00 UUAH-3.17 UUH7 0 -0.85% 0 0.0 14 0 2017-03-16 51      
16:38:35 UUAH-6.17 UUM7 0 +0.02% 0 0.0 0 0 2017-06-15 142      
14:05:00 SNSX-1.17 2BF7 0 0% 0 0.0 0 0 2017-01-26 2      
14:05:00 IBVS-2.17 1BG7 0 0% 0 0.0 0 0 2017-02-16 23      
14:05:00 RVI-3.17 VIH7 0 0% 0 0.0 0 0 2017-03-16 51      
14:05:00 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 142      
17:21:33 TRNF-6.17 TNM7 0 -0.99% 0 0.0 0 0 2017-06-16 143      
17:21:23 ALRS-6.17 ALM7 0 -1.11% 0 0.0 0 0 2017-06-16 143      
17:21:36 SBPR-6.17 SPM7 0 +1.38% 0 0.0 50 0 2017-06-16 143      
17:18:46 BR-8.17 BRQ7 0 -0.42% 0 0.0 24 0 2017-08-01 189      
17:20:48 BR-12.17 BRZ7 0 -0.74% 0 0.0 40 0 2017-12-01 311      
17:15:40 BR-7.17 BRN7 0 -0.12% 0 0.0 32 0 2017-07-03 160      
17:21:24 SBRF-12.17 SRZ7 0 +1.31% 0 0.0 42 0 2017-12-22 332      
17:04:52 BR-1.18 BRF8 0 -0.45% 0 0.0 0 0 2018-01-01 342      
17:11:54 AUDU-6.17 AUM7 0 +0.46% 0 0.0 2 0 2017-06-15 142      
16:00:47 SILV-9.17 SVU7 0 +0.23% 0 0.0 100 0 2017-09-21 240      
14:05:13 SILV-12.17 SVZ7 0 +0.17% 0 0.0 0 0 2017-12-21 331      
14:05:00 GVW3-3.17 VMH7 0 0% 0 0.0 0 0 2017-03-17 52      
17:04:57 MXI-9.17 MMU7 0 +0.49% 0 0.0 0 0 2017-09-21 240      
17:21:08 NOTK-6.17 NKM7 0 +2.02% 0 0.0 0 0 2017-06-16 143      
17:21:23 GAZR-9.17 GZU7 0 +0.32% 0 0.0 126 0 2017-09-22 241      
17:20:57 NLMK-6.17 NMM7 0 +2.47% 0 0.0 0 0 2017-06-16 143      
17:21:24 GMKR-6.17 GMM7 0 -0.31% 0 0.0 10 0 2017-06-16 143      
15:54:41 OFZ6-3.17 O6H7 0 -0.06% 0 0.0 24 428 0 2017-03-06 41      
17:04:32 GOLD-9.17 GDU7 0 -0.02% 0 0.0 0 0 2017-09-21 240      
16:34:59 Eu-12.17 EuZ7 0 0% 0 0.0 96 0 2017-12-21 331      
17:20:29 Eu-9.17 EuU7 0 +0.27% 0 0.0 18 0 2017-09-21 240      
17:21:23 MOEX-6.17 MEM7 0 +0.03% 0 0.0 122 0 2017-06-16 143      
17:18:41 MIX-12.17 MXZ7 0 -0.53% 0 0.0 54 0 2017-12-21 331      
17:18:41 MIX-9.17 MXU7 0 +0.19% 0 0.0 26 0 2017-09-21 240      
17:21:32 MIX-6.17 MXM7 0 +0.13% 0 0.0 570 0 2017-06-15 142      
16:47:45 MXI-12.17 MMZ7 0 +0.19% 0 0.0 4 0 2017-12-21 331      
17:21:24 LKOH-12.17 LKZ7 0 0% 0 0.0 0 0 2017-12-22 332      
17:21:05 MGNT-6.17 MNM7 0 +0.03% 0 0.0 788 0 2017-06-16 143      
17:21:05 MGNT-9.17 MNU7 0 -0.23% 0 0.0 0 0 2017-09-22 241      
14:05:00 MOPR-3.17 MPH7 0 0% 0 0.0 0 0 2017-03-15 50      
14:05:00 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 142      
17:21:24 LKOH-9.17 LKU7 0 +0.05% 0 0.0 0 0 2017-09-22 241      
17:20:37 MTSI-6.17 MTM7 0 +0.4% 0 0.0 4 0 2017-06-16 143      
17:21:24 HYDR-6.17 HYM7 0 -0.63% 0 0.0 112 0 2017-06-16 143      
17:21:30 PLD-9.17 PDU7 0 +1.13% 0 0.0 0 0 2017-09-21 240      
16:01:04 Eu-6.18 EuM8 0 +0.38% 0 0.0 0 0 2018-06-21 513      
17:21:22 ROSN-12.17 RNZ7 0 -0.18% 0 0.0 0 0 2017-12-22 332      
15:42:11 RUON-1.17 RRF7 0 -0.02% 0 0.0 0 0 2017-01-31 7      
15:42:11 RUON-2.17 RRG7 0 +0.04% 0 0.0 0 0 2017-02-28 35      
15:42:12 RUON-3.17 RRH7 0 +0.06% 0 0.0 0 0 2017-03-31 66      
15:42:12 RUON-4.17 RRJ7 0 -0.03% 0 0.0 0 0 2017-04-28 94      
15:42:12 RUON-5.17 RRK7 0 +0.03% 0 0.0 0 0 2017-05-31 127      
15:42:12 RUON-6.17 RRM7 0 +0.02% 0 0.0 500 0 2017-06-30 157      
15:42:11 RUON-7.17 RRN7 0 +0.03% 0 0.0 2 0 2017-07-31 188      
15:42:11 RUON-8.17 RRQ7 0 +0.09% 0 0.0 0 0 2017-08-31 219      
17:21:22 ROSN-9.17 RNU7 0 +0.23% 0 0.0 2 0 2017-09-22 241      
14:05:00 GDBK-3.17 DBH7 0 0% 0 0.0 0 0 2017-03-17 52      
17:21:41 RTS-12.18 RIZ8 0 -1.29% 0 0.0 2 0 2018-12-20 695      
17:21:34 PLT-6.17 PTM7 0 +2.48% 0 0.0 3 604 0 2017-06-15 142      
17:17:09 PLT-9.17 PTU7 0 +1.08% 0 0.0 2 0 2017-09-21 240      
16:25:59 Eu-3.18 EuH8 0 +0.14% 0 0.0 2 0 2018-03-15 415      
17:21:41 RTS-3.18 RIH8 0 +0.27% 0 0.0 590 0 2018-03-15 415      
16:48:55 ED-9.17 EDU7 0 +2.44% 0 0.0 0 0 2017-09-21 240      
17:21:41 RTS-6.18 RIM8 0 +0.27% 0 0.0 204 0 2018-06-21 513      
14:05:00 GDAI-3.17 DMH7 0 0% 0 0.0 0 0 2017-03-17 52      
17:21:41 RTS-9.18 RIU8 0 -0.1% 0 0.0 358 0 2018-09-20 604      
17:21:44 RTS-12.17 RIZ7 0 +0.26% 0 0.0 5 614 0 2017-12-21 331      
15:42:12 RUON-9.17 RRU7 0 +0.06% 0 0.0 0 0 2017-09-29 248