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.
10:31:57 Si-12.17 SiZ7 61320 -0.2% 13 0.8 3 684 +2 2017-12-21 302 3 835 6.67% 7.95%
10:25:26 Si-9.17 SiU7 60070 -0.17% 140 8.4 19 262 +144 2017-09-21 211 2 585 4.50% 7.67%
10:04:36 Eu-6.17 EuM7 62340 -0.42% 55 3.4 2 224 -70 2017-06-15 113 1 888 3.12% 9.95%
10:04:39 SBRF-12.17 SRZ7 17200 -0.33% 1 0.0 148 -2 2017-12-22 303 520 3.12% 3.70%
10:39:06 GAZR-6.17 GZM7 14230 -0.3% 12 0.2 2 888 -16 2017-06-16 114 427 3.09% 9.77%
10:38:43 Si-6.17 SiM7 59097 -0.19% 5 547 327.6 417 514 -914 2017-06-15 113 1 612 2.80% 8.93%
22:44:34 MIX-6.17 MXM7 218500 -0.26% 14 3.1 834 -18 2017-06-15 113 5 868 2.76% 8.79%
10:30:20 MXI-6.17 MMM7 2172 -0.56% 3 0.1 406 -6 2017-06-15 113 46 2.15% 6.84%
10:35:54 MGNT-6.17 MNM7 9642 -0.02% 2 0.0 1 208 -2 2017-06-16 114 153 1.61% 5.09%
10:24:50 TRNF-3.17 TNH7 186352 -0.66% 1 0.2 388 +2 2017-03-17 23 1 852 1.00% 15.71%
10:25:08 RTKM-3.17 RTH7 8058 -0.2% 12 0.1 4 462 -4 2017-03-17 23 75 0.94% 14.71%
10:25:56 FEES-3.17 FSH7 24999 +0.22% 507 12.7 25 302 +170 2017-03-17 23 224 0.90% 14.15%
10:37:05 SBRF-6.17 SRM7 16820 -0.12% 184 3.1 9 422 -52 2017-06-16 114 140 0.84% 2.65%
10:30:50 SNGR-3.17 SNH7 31483 -0.86% 100 3.2 7 706 -142 2017-03-17 23 253 0.81% 12.68%
10:38:53 ROSN-3.17 RNH7 35644 -0.02% 2 874 102.6 33 682 -746 2017-03-17 23 244 0.69% 10.79%
10:38:12 SNGP-3.17 SGH7 35174 -0.22% 24 0.8 15 354 -16 2017-03-17 23 239 0.68% 10.71%
10:39:00 Eu-3.17 EuH7 60865 -0.51% 29 565 1 802.7 248 550 +3966 2017-03-16 22 413 0.68% 11.17%
10:39:06 GAZR-3.17 GZH7 13894 -0.17% 21 057 292.9 740 450 -582 2017-03-17 23 91 0.66% 10.32%
10:33:10 GMKR-3.17 GMH7 97267 -0.07% 495 48.2 13 368 -10 2017-03-17 23 627 0.65% 10.16%
10:30:29 URKA-3.17 UKH7 16770 -0.18% 7 0.1 210 -2 2017-03-17 23 105 0.63% 9.86%
10:39:06 Si-3.17 SiH7 57838 -0.28% 702 110 40 594.7 3 678 816 +22402 2017-03-16 22 353 0.61% 10.05%
10:37:10 VTBR-3.17 VBH7 6816 -0.12% 3 217 21.9 310 366 -396 2017-03-17 23 41 0.61% 9.47%
10:38:53 SBRF-3.17 SRH7 16780 -0.31% 73 874 1 240.4 836 202 +9612 2017-03-17 23 100 0.60% 9.38%
10:38:52 LKOH-3.17 LKH7 32120 -0.24% 1 911 61.5 45 306 -1026 2017-03-17 23 190 0.60% 9.31%
10:28:39 HYDR-3.17 HYH7 10401 -0.19% 331 3.4 53 008 +16 2017-03-17 23 58 0.56% 8.78%
10:15:41 ED-6.17 EDM7 1.0572 -0.09% 12 0.7 1 684 -14 2017-06-15 113 0.0057 0.54% 1.73%
10:37:26 MGNT-3.17 MNH7 9536 -0.57% 955 9.1 60 132 +268 2017-03-17 23 47 0.50% 7.75%
10:37:05 SBPR-3.17 SPH7 12700 -0.39% 1 424 18.1 42 788 -90 2017-03-17 23 60 0.47% 7.43%
10:39:05 MIX-3.17 MXH7 213400 -0.26% 5 954 1 271.7 21 874 -1162 2017-03-16 22 768 0.36% 5.91%
10:38:16 TATN-3.17 TTH7 36655 +0.13% 39 1.4 3 630 -18 2017-03-17 23 125 0.34% 5.36%
10:38:57 MXI-3.17 MMH7 2133.4 -0.28% 10 731 229.2 32 320 -844 2017-03-16 22 7 0.33% 5.45%
10:15:23 CHMF-3.17 CHH7 90345 +0.27% 7 0.6 2 312 +4 2017-03-17 23 165 0.18% 2.86%
10:14:40 NOTK-3.17 NKH7 77858 -0.5% 15 1.2 1 842 +6 2017-03-17 23 98 0.13% 1.97%
10:39:04 ED-3.17 EDH7 1.0522 -0.25% 30 154 1 829.8 165 004 +7904 2017-03-16 22 0.0007 0.07% 1.09%
10:38:45 PLD-6.17 PDM7 0 +1.07% 0 0.0 28 0 2017-06-15 113      
10:38:41 PLD-3.17 PDH7 780.99 +0.88% 17 0.8 2 774 -12 2017-03-16 22      
10:29:19 OF10-6.17 OXM7 0 +0.29% 0 0.0 0 0 2017-06-05 103      
10:39:06 RTS-12.18 RIZ8 0 -0.3% 0 0.0 2 0 2018-12-20 666      
10:38:48 RUON-3.17 RRH7 0 -0.02% 0 0.0 1 000 0 2017-03-31 37      
10:38:58 RUON-4.17 RRJ7 0 +0.02% 0 0.0 500 0 2017-04-28 65      
10:39:06 RTS-9.18 RIU8 0 +1.58% 0 0.0 358 0 2018-09-20 575      
10:39:02 RUON-5.17 RRK7 0 +0.02% 0 0.0 0 0 2017-05-31 98      
10:36:03 RUON-6.17 RRM7 0 +0.01% 0 0.0 500 0 2017-06-30 128      
10:36:03 RUON-7.17 RRN7 0 0% 0 0.0 502 0 2017-07-31 159      
10:36:03 RUON-2.17 RRG7 0 +0.03% 0 0.0 0 0 2017-02-28 6      
10:36:03 RUON-1.18 RRF8 0 +0.01% 0 0.0 0 0 2018-01-31 343      
10:22:14 PLD-9.17 PDU7 0 +2.85% 0 0.0 0 0 2017-09-21 211      
10:35:01 RTS-6.17 RIM7 115600 -0.02% 500 66.6 14 256 -24 2017-06-15 113      
21:54:12 PLT-6.17 PTM7 1010 +0.99% 2 0.1 3 648 +4 2017-06-15 113      
10:39:06 RTS-3.18 RIH8 0 +0.91% 0 0.0 614 0 2018-03-15 386      
10:39:06 RTS-12.17 RIZ7 0 +0.45% 0 0.0 5 644 0 2017-12-21 302      
10:38:31 ROSN-6.17 RNM7 0 +0.13% 0 0.0 52 0 2017-06-16 114      
10:39:06 RTS-3.17 RIH7 116180 -0.03% 137 902 18 459.0 577 786 -754 2017-03-16 22      
10:38:31 ROSN-9.17 RNU7 0 +0.78% 0 0.0 2 0 2017-09-22 212      
10:39:06 RTS-6.18 RIM8 0 +2.22% 0 0.0 204 0 2018-06-21 484      
10:02:22 RTS-9.17 RIU7 114020 +0.21% 3 0.4 18 948 +2 2017-09-21 211      
10:02:45 PLT-9.17 PTU7 0 +0.17% 0 0.0 12 0 2017-09-21 211      
23:46:25 PLT-3.17 PTH7 1007 +0.46% 19 1.1 9 482 -2 2017-03-16 22      
10:38:31 ROSN-12.17 RNZ7 0 0% 0 0.0 0 0 2017-12-22 303      
10:36:03 RUON-8.17 RRQ7 0 -0.01% 0 0.0 0 0 2017-08-31 190      
10:26:07 UCAD-6.17 CAM7 0 -0.2% 0 0.0 4 0 2017-06-15 113      
10:38:44 SBRF-9.17 SRU7 0 0% 0 0.0 520 0 2017-09-22 212      
10:36:17 SILV-3.17 SVH7 18.02 -0.17% 11 659 121.2 78 586 +5774 2017-03-16 22      
10:14:33 SILV-6.17 SVM7 18.06 -0.33% 769 8.0 5 212 -646 2017-06-15 113      
10:23:09 SILV-9.17 SVU7 0 -0.22% 0 0.0 320 0 2017-09-21 211      
10:23:51 SILV-12.17 SVZ7 0 +0.16% 0 0.0 0 0 2017-12-21 302      
10:38:31 TRNF-6.17 TNM7 0 -1.48% 0 0.0 4 0 2017-06-16 114      
10:38:58 UTRY-3.17 TRH7 0 -0.46% 0 0.0 170 0 2017-03-16 22      
10:38:37 TATN-6.17 TTM7 0 +0.44% 0 0.0 48 0 2017-06-16 114      
10:08:58 UUAH-3.17 UUH7 0 -1.97% 0 0.0 16 0 2017-03-16 22      
08:45:23 UUAH-6.17 UUM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:38:07 VTBR-6.17 VBM7 0 +0.16% 0 0.0 1 682 0 2017-06-16 114      
10:31:57 RVI-3.17 VIH7 0 +1.76% 0 0.0 960 0 2017-03-16 22      
08:45:23 RVI-4.17 VIJ7 0 0% 0 0.0 66 0 2017-04-20 57      
10:38:36 SNGR-6.17 SNM7 0 -0.26% 0 0.0 16 0 2017-06-16 114      
08:45:23 GSIE-3.17 SMH7 0 0% 0 0.0 0 0 2017-03-17 23      
10:33:13 Si-12.18 SiZ8 0 -0.82% 0 0.0 12 0 2018-12-20 666      
10:36:03 RUON-9.17 RRU7 0 -0.07% 0 0.0 0 0 2017-09-29 219      
10:36:03 RUON-10.17 RRV7 0 -0.03% 0 0.0 1 020 0 2017-10-31 251      
10:36:03 RUON-11.17 RRX7 0 -0.01% 0 0.0 500 0 2017-11-30 281      
10:36:03 RUON-12.17 RRZ7 0 +0.01% 0 0.0 508 0 2017-12-29 310      
08:45:23 RTSS-3.17 RSH7 0 0% 0 0.0 0 0 2017-03-16 22      
08:45:23 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:08:25 UTRY-6.17 TRM7 0 -3.42% 0 0.0 0 0 2017-06-15 113      
10:38:20 RTKM-6.17 RTM7 0 +0.49% 0 0.0 102 0 2017-06-16 114      
10:22:23 SUGR-3.17 SAH7 0 +0.11% 0 0.0 46 0 2017-03-01 7      
10:17:12 SUGR-5.17 SAK7 0 +0.04% 0 0.0 10 0 2017-05-02 69      
10:39:03 SNGP-6.17 SGM7 0 +0.1% 0 0.0 522 0 2017-06-16 114      
10:38:11 Si-3.18 SiH8 0 -0.19% 0 0.0 62 0 2018-03-15 386      
10:38:37 Si-6.18 SiM8 0 -1.94% 0 0.0 4 0 2018-06-21 484      
10:35:53 Si-9.18 SiU8 0 -0.4% 0 0.0 10 0 2018-09-20 575      
08:45:23 GVW3-3.17 VMH7 0 0% 0 0.0 0 0 2017-03-17 23      
08:45:23 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:19:31 UCHF-3.17 CFH7 1.009 +0.21% 39 2.2 5 362 -12 2017-03-16 22      
10:38:10 UCHF-6.17 CFM7 0 +0.53% 0 0.0 20 0 2017-06-15 113      
10:38:29 CHMF-6.17 CHM7 0 +0.79% 0 0.0 30 0 2017-06-16 114      
10:12:45 CU-3.17 CUH7 0 -0.65% 0 0.0 72 0 2017-03-16 22      
10:03:53 CU-6.17 CUM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:38:38 CY-3.17 CYH7 0 -1.14% 0 0.0 318 0 2017-03-16 22      
08:45:23 CY-6.17 CYM7 0 0% 0 0.0 0 0 2017-06-15 113      
08:45:23 GDBK-3.17 DBH7 0 0% 0 0.0 0 0 2017-03-17 23      
08:45:23 GDAI-3.17 DMH7 0 0% 0 0.0 0 0 2017-03-17 23      
10:31:01 ED-9.17 EDU7 0 -0.31% 0 0.0 6 0 2017-09-21 211      
10:31:07 Eu-3.18 EuH8 0 -1.68% 0 0.0 14 0 2018-03-15 386      
10:36:34 Eu-6.18 EuM8 0 -1.02% 0 0.0 2 0 2018-06-21 484      
10:33:37 Eu-9.17 EuU7 0 -1.5% 0 0.0 16 0 2017-09-21 211      
10:33:19 Eu-12.17 EuZ7 0 -0.09% 0 0.0 54 0 2017-12-21 302      
08:45:23 ALSI-3.17 4BH7 0 0% 0 0.0 0 0 2017-03-16 22      
10:38:36 FEES-6.17 FSM7 0 +0.32% 0 0.0 240 0 2017-06-16 114      
10:21:14 UCAD-3.17 CAH7 1.3141 +0.06% 51 2.9 2 592 +16 2017-03-16 22      
08:45:23 GBMW-3.17 BWH7 0 0% 0 0.0 0 0 2017-03-17 23      
10:37:20 ALRS-3.17 ALH7 9942 +0.87% 38 0.4 9 550 -40 2017-03-17 23      
10:38:35 ALRS-6.17 ALM7 0 +0.08% 0 0.0 190 0 2017-06-16 114      
10:35:22 AUDU-3.17 AUH7 0.7687 +0.21% 220 9.7 6 160 +122 2017-03-16 22      
10:20:10 AUDU-6.17 AUM7 0 +0.43% 0 0.0 2 0 2017-06-15 113      
10:14:33 BR-1.18 BRF8 0 -0.92% 0 0.0 36 0 2018-01-01 313      
21:30:41 BR-2.18 BRG8 58.84 -0.68% 1 0.0 52 0 2018-02-01 344      
10:39:05 BR-3.17 BRH7 56.83 +0.3% 391 603 12 811.6 556 628 +39168 2017-03-01 7      
10:38:31 BR-4.17 BRJ7 56.91 +0.23% 12 899 422.8 68 532 -1662 2017-04-03 40      
10:04:25 BR-5.17 BRK7 57 +0.25% 119 3.9 5 192 -146 2017-05-02 69      
10:17:43 BR-6.17 BRM7 57.3 +0.21% 15 0.5 806 -30 2017-06-01 99      
10:38:16 BR-7.17 BRN7 0 -0.33% 0 0.0 78 0 2017-07-03 131      
10:31:03 BR-8.17 BRQ7 0 -0.8% 0 0.0 34 0 2017-08-01 160      
10:37:13 BR-9.17 BRU7 0 -1.13% 0 0.0 78 0 2017-09-01 191      
10:34:21 BR-10.17 BRV7 0 -0.24% 0 0.0 16 0 2017-10-02 222      
10:35:39 BR-11.17 BRX7 0 +0.31% 0 0.0 22 0 2017-11-01 252      
10:35:39 BR-12.17 BRZ7 0 -0.7% 0 0.0 84 0 2017-12-01 282      
10:38:42 GOLD-3.17 GDH7 1237.8 +0.11% 29 050 2 070.9 327 428 +4494 2017-03-16 22      
10:05:47 GOLD-6.17 GDM7 1239.9 +0.09% 147 10.5 29 554 -26 2017-06-15 113      
10:27:20 GOLD-9.17 GDU7 0 +0.16% 0 0.0 94 0 2017-09-21 211      
08:45:23 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:35:17 MTSI-3.17 MTH7 28000 -0.17% 18 0.5 2 590 +4 2017-03-17 23      
10:38:28 MTSI-6.17 MTM7 0 -2.14% 0 0.0 140 0 2017-06-16 114      
10:38:14 MIX-9.17 MXU7 0 -0.02% 0 0.0 26 0 2017-09-21 211      
10:38:14 MIX-12.17 MXZ7 0 -0.88% 0 0.0 14 0 2017-12-21 302      
10:38:35 NOTK-6.17 NKM7 0 +0.98% 0 0.0 4 0 2017-06-16 114      
10:38:05 NLMK-3.17 NMH7 12114 +0.45% 437 5.3 7 616 -16 2017-03-17 23      
10:38:10 NLMK-6.17 NMM7 0 +1.17% 0 0.0 100 0 2017-06-16 114      
10:07:52 OFZ2-3.17 O2H7 0 0% 0 0.0 35 582 0 2017-03-06 12      
08:45:23 OFZ2-6.17 O2M7 0 0% 0 0.0 0 0 2017-06-05 103      
10:00:04 OFZ4-3.17 O4H7 0 +0.68% 0 0.0 62 784 0 2017-03-06 12      
10:29:41 OFZ4-6.17 O4M7 0 0% 0 0.0 0 0 2017-06-05 103      
10:26:49 OFZ6-3.17 O6H7 0 +0.59% 0 0.0 7 982 0 2017-03-06 12      
10:29:29 OFZ6-6.17 O6M7 0 0% 0 0.0 0 0 2017-06-05 103      
19:24:45 OF15-3.17 OVH7 10770 -0.05% 2 0.0 10 858 +2 2017-03-06 12      
10:34:52 OF15-6.17 OVM7 0 +1.81% 0 0.0 0 0 2017-06-05 103      
08:45:23 MOPR-3.17 MPH7 0 0% 0 0.0 0 0 2017-03-15 21      
10:38:36 MGNT-9.17 MNU7 0 -4.03% 0 0.0 0 0 2017-09-22 212      
10:16:07 MXI-12.17 MMZ7 0 +0.22% 0 0.0 4 0 2017-12-21 302      
10:15:46 GOLD-12.17 GDZ7 0 +0.63% 0 0.0 20 0 2017-12-21 302      
10:38:32 GMKR-6.17 GMM7 0 -0.79% 0 0.0 60 0 2017-06-16 114      
10:38:47 GBPU-3.17 GUH7 1.2487 +0.38% 2 895 207.8 17 032 +2432 2017-03-16 22      
10:36:21 GBPU-6.17 GUM7 0 +0.33% 0 0.0 16 0 2017-06-15 113      
10:38:37 GAZR-9.17 GZU7 0 +0.33% 0 0.0 292 0 2017-09-22 212      
10:38:37 GAZR-12.17 GZZ7 0 -0.14% 0 0.0 96 0 2017-12-22 303      
10:39:06 HYDR-6.17 HYM7 0 +0.18% 0 0.0 254 0 2017-06-16 114      
10:37:22 UJPY-3.17 JPH7 113.28 -0.19% 3 222 185.2 19 852 -30 2017-03-16 22      
10:35:58 UJPY-6.17 JPM7 0 -0.17% 0 0.0 170 0 2017-06-15 113      
10:38:58 LKOH-6.17 LKM7 0 -0.61% 0 0.0 262 0 2017-06-16 114      
10:38:33 LKOH-9.17 LKU7 0 -0.12% 0 0.0 0 0 2017-09-22 212      
10:38:33 LKOH-12.17 LKZ7 0 0% 0 0.0 0 0 2017-12-22 303      
10:37:43 MOEX-3.17 MEH7 12521 -0.08% 129 1.6 7 100 -8 2017-03-17 23      
10:38:53 MOEX-6.17 MEM7 0 -0.67% 0 0.0 544 0 2017-06-16 114      
10:19:57 MXI-9.17 MMU7 0 -0.51% 0 0.0 8 0 2017-09-21 211      
10:13:02 OF10-3.17 OXH7 0 -0.35% 0 0.0 47 194 0 2017-03-06 12      
10:15:45 SBPR-6.17 SPM7 12597 -0.38% 8 0.1 242 -2 2017-06-16 114 -43 -0.34% -1.07%