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.
 
19:24:35 Eu-3.18 EuH8 70900 -0.28% 1 0.1 16 -2 2018-03-15 265 4 290 6.44% 8.75% +
20:06:55 Si-3.18 SiH8 62570 -0.01% 15 0.9 12 818 +6 2018-03-15 265 3 088 5.19% 7.05% +
23:43:08 SBRF-12.17 SRZ7 15070 +0.17% 10 0.2 8 040 -2 2017-12-22 182 660 4.58% 9.06% +
20:03:30 Eu-12.17 EuZ7 69622 -0.12% 6 0.4 2 418 -2 2017-12-21 181 3 012 4.52% 8.99% +
23:42:01 Si-12.17 SiZ7 61503 -0.18% 899 55.3 277 768 -466 2017-12-21 181 2 021 3.40% 6.76% +
22:00:18 MIX-3.18 MXH8 192500 +1.38% 1 0.2 8 +2 2018-03-15 265 5 754 3.08% 4.19% +
23:19:43 GMKR-9.17 GMU7 82230 +0.06% 47 3.9 29 630 -16 2017-09-22 91 2 080 2.60% 10.27% +
23:25:41 NOTK-9.17 NKU7 64195 +0.22% 10 0.6 194 +4 2017-09-22 91 1 605 2.56% 10.14% +
23:43:43 SBRF-9.17 SRU7 14773 +0.19% 38 848 572.8 644 328 -8638 2017-09-22 91 363 2.52% 9.97% +
23:43:13 SBPR-9.17 SPU7 11718 +0.12% 437 5.1 58 948 -74 2017-09-22 91 260 2.27% 8.98% +
23:40:40 Eu-9.17 EuU7 67996 -0.17% 10 101 687.2 64 592 -1312 2017-09-21 90 1 386 2.08% 8.32% +
23:43:21 VTBR-9.17 VBU7 6523 -0.18% 1 231 8.0 75 258 -390 2017-09-22 91 123 1.92% 7.60% +
23:20:28 MGNT-9.17 MNU7 9450 +0.26% 225 2.1 30 958 -30 2017-09-22 91 170 1.83% 7.25% +
23:44:00 Si-9.17 SiU7 60450 -0.18% 348 048 21 051.7 2 840 162 -31930 2017-09-21 90 968 1.63% 6.51% +
19:02:12 MIX-12.17 MXZ7 188725 +0.73% 4 0.8 110 0 2017-12-21 181 1 979 1.06% 2.11% +
19:14:35 ED-12.17 EDZ7 1.1283 -0.16% 1 0.1 238 0 2017-12-21 181 0.0113 1.01% 2.01% +
23:43:04 ED-9.17 EDU7 1.1247 -0.01% 9 736 651.7 108 068 -7268 2017-09-21 90 0.0077 0.69% 2.76% +
20:33:49 SNGP-9.17 SGU7 29324 +0.18% 48 1.4 15 338 +34 2017-09-22 91 189 0.65% 2.57% +
23:43:10 ROSN-9.17 RNU7 32387 +0.13% 373 12.1 39 058 -30 2017-09-22 91 187 0.58% 2.30% +
23:41:23 ALRS-9.17 ALU7 7824 -0.17% 9 0.1 8 956 -2 2017-09-22 91       +
23:41:23 ALRS-12.17 ALZ7 0 -0.18% 0 0.0 54 0 2017-12-22 182       +
22:11:50 AUDU-9.17 AUU7 0.7567 +0.01% 26 1.2 5 062 -18 2017-09-21 90       +
22:18:24 AUDU-12.17 AUZ7 0 +0.05% 0 0.0 0 0 2017-12-21 181       +
23:41:57 BR-1.18 BRF8 0 -0.32% 0 0.0 40 0 2018-01-01 192       +
23:24:48 BR-2.18 BRG8 0 -1.32% 0 0.0 200 0 2018-02-01 223       +
23:33:38 BR-3.18 BRH8 0 -0.88% 0 0.0 102 0 2018-03-01 251       +
23:33:51 BR-4.18 BRJ8 0 -1.46% 0 0.0 222 0 2018-04-02 283       +
23:42:26 BR-5.18 BRK8 0 -0.83% 0 0.0 8 0 2018-05-03 314       +
22:08:59 BR-6.18 BRM8 0 -0.52% 0 0.0 24 0 2018-06-01 343       +
23:43:58 BR-7.17 BRN7 45.68 +0.18% 365 601 9 897.8 1 197 216 -45476 2017-07-03 10       +
23:43:51 BR-8.17 BRQ7 45.89 +0.15% 4 963 135.1 138 178 +2542 2017-08-01 39       +
23:31:23 BR-9.17 BRU7 46.08 -0.04% 109 3.0 26 266 +24 2017-09-01 70       +
22:04:17 BR-10.17 BRV7 46.62 +0.62% 3 0.1 296 +4 2017-10-02 101       +
23:43:15 BR-11.17 BRX7 0 -0.3% 0 0.0 1 454 0 2017-11-01 131       +
22:13:35 BR-12.17 BRZ7 46.78 -0.66% 8 0.2 282 -4 2017-12-01 161       +
18:50:06 GBMW-9.17 BWU7 0 0% 0 0.0 0 0 2017-09-15 84       +
22:39:51 UCAD-9.17 CAU7 1.325 +0.04% 30 1.8 2 820 +2 2017-09-21 90       +
19:05:09 UCAD-12.17 CAZ7 0 -1.25% 0 0.0 0 0 2017-12-21 181       +
21:03:57 UCHF-9.17 CFU7 0.9638 +0.01% 38 2.2 1 668 +20 2017-09-21 90       +
19:38:50 UCHF-12.17 CFZ7 0 0% 0 0.0 0 0 2017-12-21 181       +
23:34:29 CHMF-12.17 CHZ7 0 -0.14% 0 0.0 10 0 2017-12-22 182       +
20:45:36 CU-9.17 CUU7 0 0% 0 0.0 10 0 2017-09-21 90       +
18:50:06 CU-12.17 CUZ7 0 0% 0 0.0 0 0 2017-12-21 181       +
23:43:49 CY-9.17 CYU7 0 -0.32% 0 0.0 8 0 2017-09-21 90       +
18:50:06 CY-12.17 CYZ7 0 0% 0 0.0 0 0 2017-12-21 181       +
18:50:06 GDBK-9.17 DBU7 0 0% 0 0.0 0 0 2017-09-15 84       +
18:50:06 GDAI-9.17 DMU7 0 0% 0 0.0 0 0 2017-09-15 84       +
21:19:25 ED-3.18 EDH8 0 +0.34% 0 0.0 0 0 2018-03-15 265       +
23:35:19 Eu-6.18 EuM8 0 +1.64% 0 0.0 4 0 2018-06-21 363       +
23:35:24 Eu-9.18 EuU8 0 +1.68% 0 0.0 94 0 2018-09-20 454       +
23:35:24 Eu-12.18 EuZ8 0 +0.2% 0 0.0 2 0 2018-12-20 545       +
23:34:21 FEES-12.17 FSZ7 0 -0.36% 0 0.0 34 0 2017-12-22 182       +
23:39:43 GOLD-3.18 GDH8 0 +0.27% 0 0.0 28 0 2018-03-15 265       +
23:35:21 GOLD-6.18 GDM8 0 -0.37% 0 0.0 2 0 2018-06-21 363       +
23:44:00 GOLD-9.17 GDU7 1261.4 +0.03% 8 347 625.9 204 108 +1306 2017-09-21 90       +
23:16:04 GOLD-12.17 GDZ7 1264.3 -0.05% 11 0.8 8 474 +6 2017-12-21 181       +
23:41:45 GMKR-12.17 GMZ7 0 -0.13% 0 0.0 10 0 2017-12-22 182       +
23:43:47 GBPU-9.17 GUU7 1.2758 -0.04% 3 034 230.4 13 354 -2144 2017-09-21 90       +
23:43:42 GBPU-12.17 GUZ7 0 -0.05% 0 0.0 0 0 2017-12-21 181       +
23:43:33 GAZR-3.18 GZH8 0 +0.34% 0 0.0 98 0 2018-03-16 266       +
23:43:33 GAZR-6.18 GZM8 0 -0.7% 0 0.0 2 0 2018-06-22 364       +
23:43:27 HYDR-12.17 HYZ7 0 +0.3% 0 0.0 6 0 2017-12-22 182       +
23:33:37 UJPY-9.17 JPU7 110.86 -0.01% 492 29.2 11 536 -142 2017-09-21 90       +
23:34:59 UJPY-12.17 JPZ7 0 +0.11% 0 0.0 0 0 2017-12-21 181       +
23:43:29 LKOH-3.18 LKH8 0 -0.52% 0 0.0 0 0 2018-03-16 266       +
23:43:29 LKOH-6.18 LKM8 0 +2.28% 0 0.0 0 0 2018-06-22 364       +
23:43:38 LKOH-12.17 LKZ7 0 -0.24% 0 0.0 68 0 2017-12-22 182       +
23:38:35 MOEX-9.17 MEU7 10945 +0.32% 38 0.4 6 702 -10 2017-09-22 91       +
23:38:35 MOEX-12.17 MEZ7 0 +0.5% 0 0.0 26 0 2017-12-22 182       +
23:42:14 MXI-3.18 MMH8 0 -0.23% 0 0.0 6 0 2018-03-15 265       +
22:22:30 MXI-6.18 MMM8 0 -0.48% 0 0.0 0 0 2018-06-21 363       +
23:42:14 MXI-12.17 MMZ7 0 +1.25% 0 0.0 14 0 2017-12-21 181       +
23:39:58 MGNT-12.17 MNZ7 0 -0.45% 0 0.0 216 0 2017-12-22 182       +
18:50:06 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 84       +
18:50:06 MOPR-12.17 MPZ7 0 0% 0 0.0 0 0 2017-12-15 175       +
20:31:18 MTSI-9.17 MTU7 23593 -0.43% 16 0.4 5 946 -12 2017-09-22 91       +
23:22:19 MTSI-12.17 MTZ7 0 +0.23% 0 0.0 40 0 2017-12-22 182       +
23:43:34 MIX-6.18 MXM8 0 +0.28% 0 0.0 0 0 2018-06-21 363       +
23:33:05 NOTK-12.17 NKZ7 0 +0.88% 0 0.0 0 0 2017-12-22 182       +
23:00:12 NLMK-9.17 NMU7 0 -0.05% 0 0.0 1 254 0 2017-09-22 91       +
23:00:12 NLMK-12.17 NMZ7 0 +0.19% 0 0.0 0 0 2017-12-22 182       +
22:16:24 OFZ2-9.17 O2U7 0 -0.07% 0 0.0 10 570 0 2017-09-05 74       +
23:25:30 OFZ4-9.17 O4U7 0 +0.01% 0 0.0 1 030 0 2017-09-05 74       +
23:20:08 OFZ6-9.17 O6U7 0 0% 0 0.0 26 648 0 2017-09-05 74       +
23:43:41 OF15-9.17 OVU7 0 0% 0 0.0 31 518 0 2017-09-05 74       +
23:20:35 OF10-9.17 OXU7 0 -0.01% 0 0.0 25 458 0 2017-09-05 74       +
19:44:55 PLD-3.18 PDH8 0 +1.65% 0 0.0 0 0 2018-03-15 265       +
23:33:55 PLD-9.17 PDU7 861 -0.87% 35 1.8 1 814 -52 2017-09-21 90       +
23:43:34 PLD-12.17 PDZ7 0 -2.52% 0 0.0 1 064 0 2017-12-21 181       +
23:41:40 PLT-3.18 PTH8 0 +1.15% 0 0.0 0 0 2018-03-15 265       +
23:06:09 PLT-9.17 PTU7 938 0% 49 2.7 12 828 -54 2017-09-21 90       +
23:42:44 PLT-12.17 PTZ7 0 +0.09% 0 0.0 482 0 2017-12-21 181       +
23:44:00 RTS-3.18 RIH8 0 +0.21% 0 0.0 1 048 0 2018-03-15 265       +
23:43:34 RTS-3.19 RIH9 0 +0.79% 0 0.0 10 0 2019-03-21 636       +
23:43:34 RTS-6.19 RIM9 0 +1.41% 0 0.0 6 0 2019-06-20 727       +
23:43:59 RTS-9.18 RIU8 0 +0.09% 0 0.0 510 0 2018-09-20 454       +
23:43:34 RTS-9.19 RIU9 0 +1.35% 0 0.0 4 0 2019-09-19 818       +
23:43:59 RTS-12.18 RIZ8 0 +0.89% 0 0.0 58 0 2018-12-20 545       +
23:43:27 ROSN-3.18 RNH8 0 +0.13% 0 0.0 0 0 2018-03-16 266       +
23:43:27 ROSN-6.18 RNM8 0 +0.13% 0 0.0 0 0 2018-06-22 364       +
23:43:27 ROSN-12.17 RNZ7 0 +1.47% 0 0.0 8 0 2017-12-22 182       +
19:00:00 RUON-1.18 RRF8 0 -0.03% 0 0.0 0 0 2018-01-31 222       +
19:00:00 RUON-2.18 RRG8 0 -0.04% 0 0.0 498 0 2018-02-28 250       +
19:00:00 RUON-3.18 RRH8 0 -0.04% 0 0.0 1 504 0 2018-03-30 280       +
19:00:00 RUON-4.18 RRJ8 0 -0.05% 0 0.0 500 0 2018-04-27 308       +
19:00:00 RUON-5.18 RRK8 0 -0.04% 0 0.0 0 0 2018-05-31 342       +
19:00:00 RUON-6.17 RRM7 0 +0.03% 0 0.0 552 0 2017-06-30 7       +
19:00:00 RUON-7.17 RRN7 0 -0.02% 0 0.0 2 498 0 2017-07-31 38       +
19:00:00 RUON-8.17 RRQ7 0 -0.02% 0 0.0 1 000 0 2017-08-31 69       +
19:00:00 RUON-9.17 RRU7 0 +0.05% 0 0.0 1 002 0 2017-09-29 98       +
19:00:00 RUON-10.17 RRV7 0 +0.01% 0 0.0 522 0 2017-10-31 130       +
19:00:00 RUON-11.17 RRX7 0 +0.04% 0 0.0 1 000 0 2017-11-30 160       +
19:00:00 RUON-12.17 RRZ7 0 +0.05% 0 0.0 1 008 0 2017-12-29 189       +
21:29:41 RTSS-9.17 RSU7 0 +0.02% 0 0.0 0 0 2017-09-21 90       +
21:29:41 RTSS-12.17 RSZ7 0 0% 0 0.0 0 0 2017-12-21 181       +
23:43:32 RTKM-12.17 RTZ7 0 -3.05% 0 0.0 0 0 2017-12-22 182       +
20:04:30 SUGR-7.17 SAN7 0 -0.48% 0 0.0 10 0 2017-07-03 10       +
18:50:06 SUGR-10.17 SAV7 0 +0.05% 0 0.0 0 0 2017-10-02 101       +
23:21:28 SNGP-12.17 SGZ7 0 +0.49% 0 0.0 12 0 2017-12-22 182       +
23:35:25 Si-3.19 SiH9 0 +0.55% 0 0.0 140 0 2019-03-21 636       +
23:43:32 Si-6.18 SiM8 0 -0.25% 0 0.0 616 0 2018-06-21 363       +
23:35:26 Si-6.19 SiM9 0 -1.9% 0 0.0 26 0 2019-06-20 727       +
23:42:44 Si-9.18 SiU8 0 -0.27% 0 0.0 196 0 2018-09-20 454       +
23:35:20 Si-12.18 SiZ8 0 -1.87% 0 0.0 66 0 2018-12-20 545       +
18:50:06 GSIE-9.17 SMU7 0 0% 0 0.0 0 0 2017-09-15 84       +
23:41:53 SNGR-12.17 SNZ7 0 +0.18% 0 0.0 6 0 2017-12-22 182       +
23:43:24 SBPR-12.17 SPZ7 0 -0.1% 0 0.0 112 0 2017-12-22 182       +
23:43:34 SBRF-3.18 SRH8 0 +0.22% 0 0.0 210 0 2018-03-16 266       +
23:43:34 SBRF-6.18 SRM8 0 +2.01% 0 0.0 42 0 2018-06-22 364       +
23:35:16 SILV-3.18 SVH8 0 -1.72% 0 0.0 100 0 2018-03-15 265       +
23:17:04 SILV-6.18 SVM8 0 -0.06% 0 0.0 0 0 2018-06-21 363       +
23:44:00 SILV-9.17 SVU7 16.81 0% 6 139 61.3 123 890 +3804 2017-09-21 90       +
23:44:00 SILV-12.17 SVZ7 0 +0.18% 0 0.0 508 0 2017-12-21 181       +
23:24:45 TRNF-12.17 TNZ7 0 +0.48% 0 0.0 0 0 2017-12-22 182       +
23:42:22 UTRY-9.17 TRU7 0 -1.17% 0 0.0 20 0 2017-09-21 90       +
19:06:38 UTRY-12.17 TRZ7 0 0% 0 0.0 0 0 2017-12-21 181       +
23:39:58 TATN-12.17 TTZ7 0 -1.03% 0 0.0 4 0 2017-12-22 182       +
18:50:06 UUAH-9.17 UUU7 0 0% 0 0.0 8 0 2017-09-21 90       +
18:50:06 UUAH-12.17 UUZ7 0 0% 0 0.0 0 0 2017-12-21 181       +
23:43:21 VTBR-12.17 VBZ7 0 -0.09% 0 0.0 78 0 2017-12-22 182       +
19:50:42 RVI-7.17 VIN7 25.8 -1.55% 1 0.0 3 232 -2 2017-07-20 27       +
23:13:36 RVI-8.17 VIQ7 0 +0.18% 0 0.0 18 0 2017-08-17 55       +
18:50:06 GVW3-9.17 VMU7 0 0% 0 0.0 0 0 2017-09-15 84       +
23:19:51 SNGR-9.17 SNU7 25699 +0.39% 21 0.5 13 286 -14 2017-09-22 91 -11 -0.04% -0.17% +
23:43:14 MIX-9.17 MXU7 186525 -0.05% 4 861 906.2 16 548 +166 2017-09-21 90 -221 -0.12% -0.47% +
23:42:37 MXI-9.17 MMU7 1864 -0.11% 8 358 155.8 39 544 -350 2017-09-21 90 -3 -0.19% -0.74% +
20:28:02 CHMF-9.17 CHU7 72400 -0.14% 1 153 83.0 626 +84 2017-09-22 91 -400 -0.55% -2.17% +
21:25:52 GAZR-12.17 GZZ7 11748 +0.16% 5 0.1 9 922 -6 2017-12-22 182 -162 -1.36% -2.69% +
23:44:00 RTS-9.17 RIU7 97150 +0.12% 67 926 7 844.4 581 676 -10472 2017-09-21 90 -1 743 -1.76% -7.05% +
23:43:24 LKOH-9.17 LKU7 27252 -0.51% 1 611 44.0 83 374 -154 2017-09-22 91 -498 -1.79% -7.10% +
23:43:09 HYDR-9.17 HYU7 7621 +0.37% 100 0.8 9 452 +30 2017-09-22 91 -159 -2.04% -8.08% +
23:05:24 RTS-12.17 RIZ7 96600 -0.03% 11 1.3 7 374 -12 2017-12-21 181 -2 293 -2.32% -4.61% +
22:52:26 TRNF-9.17 TNU7 156139 +0.18% 931 145.3 1 440 +162 2017-09-22 91 -4 361 -2.72% -10.75% +
23:30:03 RTS-6.18 RIM8 96080 +0.12% 4 0.5 270 -6 2018-06-21 363 -2 813 -2.84% -2.82% +
23:37:00 RTKM-9.17 RTU7 6807 +0.68% 14 0.1 2 324 +18 2017-09-22 91 -211 -3.01% -11.89% +
20:14:30 TATN-9.17 TTU7 35890 -0.02% 4 0.1 1 994 -4 2017-09-22 91 -1 295 -3.48% -13.78% +
23:43:55 GAZR-9.17 GZU7 11490 +0.3% 21 107 242.5 1 305 896 +5274 2017-09-22 91 -420 -3.53% -13.95% +
22:57:47 FEES-9.17 FSU7 15448 -0.1% 4 0.1 14 500 +2 2017-09-22 91 -1 042 -6.32% -25.00% +