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.
 
18:44:29 SNGP-6.17 SGM7 31891 +1.19% 658 20.8 15 626 +106 2017-06-16 50 751 2.41% 17.36% +
18:43:30 URKA-6.17 UKM7 15310 +1.7% 20 0.3 178 +30 2017-06-16 50 345 2.31% 16.60% +
18:44:34 RTKM-6.17 RTM7 7592 -2.59% 351 2.7 2 038 +50 2017-06-16 50 154 2.07% 14.91% +
18:44:29 ROSN-6.17 RNM7 32324 -0.68% 13 722 447.0 43 550 +2474 2017-06-16 50 524 1.65% 11.86% +
18:44:59 Si-6.17 SiM7 57875 +0.85% 2 891 653 166 704.5 3 372 384 -74132 2017-06-15 49 865 1.52% 11.15% +
18:44:56 GAZR-6.17 GZM7 13515 -0.48% 576 721 7 847.2 936 542 -61846 2017-06-16 50 205 1.54% 11.09% +
18:44:50 Eu-6.17 EuM7 63028 +0.56% 87 203 5 484.9 158 070 -1610 2017-06-15 49 906 1.46% 10.71% +
18:44:29 SNGR-6.17 SNM7 28609 +0.74% 818 23.4 6 638 +16 2017-06-16 50 419 1.49% 10.70% +
18:44:48 LKOH-6.17 LKM7 29226 -0.59% 24 126 712.6 40 340 +2088 2017-06-16 50 426 1.48% 10.65% +
16:01:26 Eu-9.17 EuU7 64621 +0.45% 110 7.1 24 420 +110 2017-09-21 147 2 499 4.02% 9.85% +
18:39:54 FEES-6.17 FSM7 19268 -0.09% 3 301 63.4 25 868 -398 2017-06-16 50 258 1.36% 9.77% +
18:44:29 MGNT-6.17 MNM7 8957 +0.7% 5 850 52.1 36 894 +1004 2017-06-16 50 114 1.29% 9.28% +
18:44:53 Si-9.17 SiU7 59082 +0.84% 23 039 1 354.1 126 308 +20486 2017-09-21 147 2 072 3.63% 8.90% +
18:44:59 GMKR-6.17 GMM7 88314 -0.96% 3 572 317.9 12 448 +818 2017-06-16 50 1 014 1.16% 8.36% +
18:30:41 Si-12.17 SiZ7 60050 +0.82% 227 13.6 9 590 -28 2017-12-21 238 3 040 5.33% 8.07% +
19:09:06 Si-12.18 SiZ8 64500 +0.25% 2 0.1 58 0 2018-12-20 602 7 490 13.14% 7.86% +
15:28:21 Si-9.18 SiU8 63250 +0.37% 16 1.0 82 +30 2018-09-20 511 6 240 10.95% 7.71% +
18:40:16 Si-3.18 SiH8 60839 +0.57% 219 13.3 3 308 +396 2018-03-15 322 3 829 6.72% 7.51% +
16:07:53 Si-3.19 SiH9 65086 +0.21% 1 0.1 144 0 2019-03-21 693 8 076 14.17% 7.36% +
16:10:52 Si-6.18 SiM8 61887 -0.3% 4 0.2 14 +6 2018-06-21 420 4 877 8.55% 7.33% +
11:58:53 ROSN-9.17 RNU7 32705 0% 1 0.0 30 0 2017-09-22 148 905 2.85% 6.92% +
18:38:31 HYDR-6.17 HYM7 9058 -0.66% 1 658 15.1 19 076 -242 2017-06-16 50 86 0.96% 6.90% +
18:37:02 CHMF-6.17 CHM7 78438 -0.23% 217 17.1 2 110 +38 2017-06-16 50 698 0.90% 6.46% +
18:37:04 NOTK-6.17 NKM7 70266 +1.52% 124 8.7 2 800 0 2017-06-16 50 566 0.81% 5.85% +
18:44:59 MIX-6.17 MXM7 202725 +0.32% 20 602 4 178.1 15 366 +524 2017-06-15 49 1 558 0.77% 5.69% +
18:44:55 MXI-6.17 MMM7 2026.9 +0.38% 57 392 1 163.5 30 114 -2494 2017-06-15 49 15 0.76% 5.56% +
10:00:20 SNGR-9.17 SNU7 28802 0% 1 0.0 48 -2 2017-09-22 148 612 2.17% 5.28% +
18:44:51 TATN-6.17 TTM7 36254 +6.2% 1 762 62.7 4 620 -324 2017-06-16 50 239 0.66% 4.78% +
18:31:03 VTBR-9.17 VBU7 6815 -1.25% 16 0.1 542 -2 2017-09-22 148 128 1.91% 4.66% +
17:05:15 MGNT-9.17 MNU7 9000 +0.58% 19 0.2 440 +20 2017-09-22 148 157 1.78% 4.32% +
11:44:31 SBRF-3.18 SRH8 17010 0% 20 0.3 210 +40 2018-03-16 323 586 3.57% 3.98% +
14:08:43 MIX-12.17 MXZ7 206275 +2.35% 14 2.9 16 0 2017-12-21 238 5 108 2.54% 3.84% +
23:34:06 MXI-9.17 MMU7 2035 0% 2 0.0 40 -4 2017-09-21 147 23 1.16% 2.84% +
18:39:39 TRNF-6.17 TNM7 191548 -1.15% 1 223 241.7 766 -516 2017-06-16 50 548 0.29% 2.07% +
11:42:11 GAZR-12.17 GZZ7 13437 0% 3 0.0 522 +4 2017-12-22 239 127 0.95% 1.44% +
16:51:48 ED-9.17 EDU7 1.0926 -0.23% 94 5.9 786 +46 2017-09-21 147 0.0038 0.35% 0.85% +
18:00:35 LKOH-9.17 LKU7 28901 -0.55% 16 0.5 644 +4 2017-09-22 148 101 0.35% 0.85% +
18:35:12 SBRF-9.17 SRU7 16478 +0.19% 991 16.3 11 952 -6 2017-09-22 148 54 0.33% 0.80% +
18:44:55 ED-6.17 EDM7 1.0893 -0.28% 242 820 15 059.0 303 546 +9414 2017-06-15 49 0.0005 0.05% 0.34% +
18:44:00 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 49       +
18:39:02 ALRS-6.17 ALM7 9765 -0.87% 859 8.4 10 782 -520 2017-06-16 50       +
17:34:30 ALRS-9.17 ALU7 9210 +0.28% 17 0.2 134 -8 2017-09-22 148       +
18:31:12 AUDU-6.17 AUM7 0.7445 -0.2% 3 701 157.3 5 772 -4466 2017-06-15 49       +
18:44:33 AUDU-9.17 AUU7 0 +0.03% 0 0.0 0 0 2017-09-21 147       +
18:44:51 BR-1.18 BRF8 0 -0.47% 0 0.0 32 0 2018-01-01 249       +
18:44:51 BR-2.18 BRG8 0 -0.53% 0 0.0 202 0 2018-02-01 280       +
18:02:28 BR-3.18 BRH8 53 -0.64% 10 0.3 174 +2 2018-03-01 308       +
17:02:16 BR-4.18 BRJ8 53.67 +0.56% 2 0.1 358 -2 2018-04-02 340       +
18:44:58 BR-5.17 BRK7 50.66 -1.24% 1 528 775 44 462.1 538 496 -81780 2017-05-02 5       +
17:02:16 BR-5.18 BRK8 54.04 +3.13% 4 0.1 0 0 2018-05-03 371       +
18:44:59 BR-6.17 BRM7 51.2 -1.29% 366 805 10 797.9 372 298 +254868 2017-06-01 35       +
18:42:43 BR-7.17 BRN7 51.5 -1.48% 4 245 126.0 13 622 +7716 2017-07-03 67       +
18:13:13 BR-8.17 BRQ7 51.85 -1.27% 212 6.3 616 +242 2017-08-01 96       +
17:46:47 BR-9.17 BRU7 52.34 -1.05% 33 1.0 216 +60 2017-09-01 127       +
18:44:53 BR-10.17 BRV7 0 +1.99% 0 0.0 36 0 2017-10-02 158       +
18:15:54 BR-11.17 BRX7 52.46 -1.89% 103 3.1 632 +148 2017-11-01 188       +
14:50:56 BR-12.17 BRZ7 53.51 -2.6% 28 0.9 130 +52 2017-12-01 218       +
18:44:00 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 50       +
18:38:48 UCAD-6.17 CAM7 1.365 +0.62% 1 238 70.6 2 766 +988 2017-06-15 49       +
18:44:33 UCAD-9.17 CAU7 0 +0.43% 0 0.0 0 0 2017-09-21 147       +
18:32:20 UCHF-6.17 CFM7 0.9924 +0.22% 286 16.2 1 794 +48 2017-06-15 49       +
18:44:51 UCHF-9.17 CFU7 0 0% 0 0.0 0 0 2017-09-21 147       +
18:44:00 CU-6.17 CUM7 0 0% 0 0.0 12 0 2017-06-15 49       +
18:44:00 CU-9.17 CUU7 0 0% 0 0.0 0 0 2017-09-21 147       +
18:44:55 CY-6.17 CYM7 0 +0.99% 0 0.0 0 0 2017-06-15 49       +
18:44:00 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 147       +
18:44:00 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 50       +
18:44:00 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 50       +
18:44:51 ED-12.17 EDZ7 0 0% 0 0.0 0 0 2017-12-21 238       +
18:44:53 Eu-3.18 EuH8 0 0% 0 0.0 14 0 2018-03-15 322       +
18:44:51 Eu-6.18 EuM8 0 0% 0 0.0 2 0 2018-06-21 420       +
18:44:51 Eu-9.18 EuU8 0 0% 0 0.0 0 0 2018-09-20 511       +
18:44:53 Eu-12.17 EuZ7 0 -0.88% 0 0.0 112 0 2017-12-21 238       +
18:44:51 GOLD-3.18 GDH8 0 0% 0 0.0 2 0 2018-03-15 322       +
18:44:54 GOLD-6.17 GDM7 1268.5 +0.06% 71 882 5 182.4 256 134 -3996 2017-06-15 49       +
18:20:37 GOLD-9.17 GDU7 1272.1 +0.02% 498 36.0 7 408 +318 2017-09-21 147       +
15:14:20 GOLD-12.17 GDZ7 1278.5 -0.02% 1 0.1 30 +2 2017-12-21 238       +
18:44:50 GMKR-9.17 GMU7 0 -1.1% 0 0.0 66 0 2017-09-22 148       +
18:44:01 GBPU-6.17 GUM7 1.2909 -0.03% 11 673 856.3 19 412 -2252 2017-06-15 49       +
11:31:52 GBPU-9.17 GUU7 1.2911 0% 1 0.1 2 0 2017-09-21 147       +
18:44:55 GAZR-3.18 GZH8 0 +1.62% 0 0.0 26 0 2018-03-16 323       +
18:44:58 HYDR-9.17 HYU7 0 -0.66% 0 0.0 216 0 2017-09-22 148       +
18:44:45 UJPY-6.17 JPM7 110.96 -0.14% 13 310 753.9 25 480 -1674 2017-06-15 49       +
23:43:31 UJPY-9.17 JPU7 110.25 0% 32 1.8 136 +12 2017-09-21 147       +
18:44:55 LKOH-3.18 LKH8 0 -0.02% 0 0.0 0 0 2018-03-16 323       +
18:44:55 LKOH-12.17 LKZ7 0 0% 0 0.0 0 0 2017-12-22 239       +
18:44:56 MOEX-6.17 MEM7 10950 +0.42% 3 364 36.7 20 106 -1602 2017-06-16 50       +
18:44:58 MOEX-9.17 MEU7 0 +0.24% 0 0.0 262 0 2017-09-22 148       +
18:44:51 MXI-3.18 MMH8 0 -0.36% 0 0.0 4 0 2018-03-15 322       +
18:44:51 MXI-12.17 MMZ7 0 +0.51% 0 0.0 12 0 2017-12-21 238       +
18:44:00 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 49       +
18:44:00 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 141       +
18:36:02 MTSI-6.17 MTM7 27840 +0.32% 56 1.6 1 068 +12 2017-06-16 50       +
18:44:58 MTSI-9.17 MTU7 0 -0.29% 0 0.0 28 0 2017-09-22 148       +
18:44:54 MIX-3.18 MXH8 0 +1.13% 0 0.0 2 0 2018-03-15 322       +
18:44:58 MIX-9.17 MXU7 0 -0.09% 0 0.0 728 0 2017-09-21 147       +
18:44:58 NOTK-9.17 NKU7 0 +1.08% 0 0.0 4 0 2017-09-22 148       +
18:37:21 NLMK-6.17 NMM7 10670 +1.25% 205 2.2 7 188 +10 2017-06-16 50       +
18:44:00 NLMK-9.17 NMU7 0 -0.23% 0 0.0 78 0 2017-09-22 148       +
12:39:04 OFZ2-6.17 O2M7 9946 -0.04% 55 0.5 9 316 +4 2017-06-05 39       +
18:44:00 OFZ4-6.17 O4M7 0 -0.07% 0 0.0 34 524 0 2017-06-05 39       +
15:01:32 OFZ6-6.17 O6M7 9933 +0.03% 60 0.6 44 582 +100 2017-06-05 39       +
18:05:30 OF15-6.17 OVM7 11164 -0.05% 55 0.6 34 670 +70 2017-06-05 39       +
13:53:43 OF10-6.17 OXM7 10130 0% 43 0.4 10 712 -6 2017-06-05 39       +
17:57:30 PLD-6.17 PDM7 806.5 +1.04% 241 11.0 5 440 +404 2017-06-15 49       +
16:05:29 PLD-9.17 PDU7 810 +0.83% 5 0.2 8 +2 2017-09-21 147       +
18:44:51 PLD-12.17 PDZ7 0 0% 0 0.0 0 0 2017-12-21 238       +
18:29:58 PLT-6.17 PTM7 947.5 -0.45% 632 34.2 9 756 -182 2017-06-15 49       +
14:45:58 PLT-9.17 PTU7 955.8 +0.08% 21 1.1 1 638 +42 2017-09-21 147       +
18:44:51 PLT-12.17 PTZ7 0 0% 0 0.0 6 0 2017-12-21 238       +
18:44:58 RTS-3.18 RIH8 0 -0.58% 0 0.0 662 0 2018-03-15 322       +
18:44:55 RTS-3.19 RIH9 0 -0.23% 0 0.0 0 0 2019-03-21 693       +
18:44:59 RTS-9.18 RIU8 0 -0.11% 0 0.0 470 0 2018-09-20 511       +
18:44:55 RTS-12.18 RIZ8 0 -0.34% 0 0.0 2 0 2018-12-20 602       +
18:44:55 ROSN-3.18 RNH8 0 0% 0 0.0 0 0 2018-03-16 323       +
18:44:55 ROSN-12.17 RNZ7 0 0% 0 0.0 0 0 2017-12-22 239       +
18:44:55 RUON-1.18 RRF8 0 0% 0 0.0 500 0 2018-01-31 279       +
18:44:55 RUON-2.18 RRG8 0 0% 0 0.0 498 0 2018-02-28 307       +
18:44:55 RUON-3.18 RRH8 0 0% 0 0.0 500 0 2018-03-30 337       +
18:44:55 RUON-4.17 RRJ7 0 0% 0 0.0 502 0 2017-04-28 1       +
18:44:55 RUON-5.17 RRK7 0 0% 0 0.0 2 0 2017-05-31 34       +
18:44:55 RUON-6.17 RRM7 0 0% 0 0.0 500 0 2017-06-30 64       +
18:44:55 RUON-7.17 RRN7 0 0% 0 0.0 998 0 2017-07-31 95       +
18:44:55 RUON-8.17 RRQ7 0 0% 0 0.0 500 0 2017-08-31 126       +
18:44:55 RUON-9.17 RRU7 0 0% 0 0.0 502 0 2017-09-29 155       +
18:44:55 RUON-10.17 RRV7 0 0% 0 0.0 522 0 2017-10-31 187       +
18:44:55 RUON-11.17 RRX7 0 0% 0 0.0 500 0 2017-11-30 217       +
18:44:55 RUON-12.17 RRZ7 0 0% 0 0.0 508 0 2017-12-29 246       +
18:44:00 RTSS-6.17 RSM7 0 +0.01% 0 0.0 0 0 2017-06-15 49       +
18:44:00 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 147       +
18:44:00 SUGR-5.17 SAK7 0 -0.15% 0 0.0 16 0 2017-05-02 5       +
18:44:00 SUGR-7.17 SAN7 0 -0.28% 0 0.0 4 0 2017-07-03 67       +
18:44:00 SUGR-10.17 SAV7 0 0% 0 0.0 0 0 2017-10-02 158       +
18:44:51 SNGP-9.17 SGU7 0 +0.92% 0 0.0 146 0 2017-09-22 148       +
18:44:00 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 50       +
18:44:57 SBRF-12.17 SRZ7 0 -0.58% 0 0.0 170 0 2017-12-22 239       +
18:44:51 SILV-3.18 SVH8 0 -2.53% 0 0.0 12 0 2018-03-15 322       +
18:44:50 SILV-6.17 SVM7 17.38 -0.52% 19 665 195.3 90 090 +12216 2017-06-15 49       +
17:49:22 SILV-9.17 SVU7 17.36 -0.86% 41 0.4 1 800 +74 2017-09-21 147       +
20:43:09 SILV-12.17 SVZ7 17.66 0% 3 0.0 246 +4 2017-12-21 238       +
18:44:58 TRNF-9.17 TNU7 0 -1.13% 0 0.0 0 0 2017-09-22 148       +
18:44:55 UTRY-6.17 TRM7 0 0% 0 0.0 526 0 2017-06-15 49       +
18:44:00 UTRY-9.17 TRU7 0 0% 0 0.0 0 0 2017-09-21 147       +
18:44:00 UUAH-6.17 UUM7 0 -0.02% 0 0.0 14 0 2017-06-15 49       +
18:44:00 UUAH-9.17 UUU7 0 -1.44% 0 0.0 6 0 2017-09-21 147       +
18:13:59 RVI-5.17 VIK7 26.15 +0.57% 21 0.1 484 -20 2017-05-18 21       +
18:44:00 RVI-6.17 VIM7 0 -6.61% 0 0.0 0 0 2017-06-15 49       +
18:44:00 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 50       +
18:44:52 VTBR-6.17 VBM7 6684 -0.96% 41 101 277.2 190 214 -6674 2017-06-16 50 -3 -0.04% -0.32% +
18:37:49 RTKM-9.17 RTU7 7401 -2.04% 9 0.1 120 +10 2017-09-22 148 -37 -0.50% -1.21% +
16:26:26 SBPR-9.17 SPU7 12334 +0.14% 33 0.4 974 -34 2017-09-22 148 -128 -1.03% -2.50% +
18:44:59 RTS-6.17 RIM7 110310 -0.49% 679 142 85 459.7 508 760 +10952 2017-06-15 49 -382 -0.35% -2.54% +
15:13:48 RTS-6.18 RIM8 106500 -0.14% 14 1.7 262 +2 2018-06-21 420 -4 192 -3.79% -3.25% +
13:15:37 RTS-12.17 RIZ7 107800 0% 4 0.5 5 666 0 2017-12-21 238 -2 892 -2.61% -3.95% +
18:40:58 GAZR-9.17 GZU7 12945 -0.42% 1 819 23.6 33 950 -484 2017-09-22 148 -365 -2.74% -6.67% +
18:36:13 TATN-9.17 TTU7 35000 +3.68% 125 4.4 242 +240 2017-09-22 148 -1 015 -2.82% -6.86% +
15:28:27 CHMF-9.17 CHU7 75513 -2.21% 1 0.1 12 +2 2017-09-22 148 -2 227 -2.86% -6.97% +
18:43:27 RTS-9.17 RIU7 107350 -0.61% 329 40.4 20 114 +8 2017-09-21 147 -3 342 -3.02% -7.39% +
18:12:02 FEES-9.17 FSU7 18000 -3.05% 2 0.0 382 0 2017-09-22 148 -1 010 -5.31% -12.92% +
18:44:59 SBRF-6.17 SRM7 16120 +0.12% 496 893 8 017.0 888 282 +7234 2017-06-16 50 -304 -1.85% -13.33% +
18:44:29 SBPR-6.17 SPM7 12090 -0.07% 9 509 115.0 66 978 -306 2017-06-16 50 -372 -2.99% -21.49% +