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.
21:12:07 MIX-9.17 MXU7 218200 -0.14% 4 0.9 26 0 2017-09-21 211 7 570 3.59% 6.13%
21:12:07 MIX-6.17 MXM7 216025 -0.03% 1 0.2 816 -2 2017-06-15 113 5 395 2.56% 8.16%
22:44:22 Eu-6.17 EuM7 63130 +0.61% 362 22.8 1 618 +448 2017-06-15 113 2 505 4.13% 13.16%
23:44:23 Si-6.17 SiM7 59548 +0.1% 877 52.2 449 870 -570 2017-06-15 113 1 566 2.70% 8.60%
23:45:43 Eu-3.17 EuH7 61720 +0.55% 19 048 1 172.4 252 480 +644 2017-03-16 22 1 095 1.81% 29.56%
19:11:06 FEES-6.17 FSM7 24579 -1.22% 1 0.0 242 0 2017-06-16 114 934 3.95% 12.47%
23:45:44 MIX-3.17 MXH7 211450 +0.05% 2 152 454.4 22 048 -278 2017-03-16 22 820 0.39% 6.37%
23:36:08 GMKR-3.17 GMH7 96720 -0.25% 16 1.5 13 512 -2 2017-03-17 23 720 0.75% 11.74%
23:20:42 GAZR-6.17 GZM7 14100 +0.04% 6 0.1 3 078 -12 2017-06-16 114 432 3.16% 9.98%
23:24:57 SNGP-3.17 SGH7 34700 -0.69% 35 1.2 15 370 +12 2017-03-17 23 430 1.25% 19.64%
23:45:46 Si-3.17 SiH7 58341 +0.18% 333 897 19 453.9 3 612 018 +41230 2017-03-16 22 359 0.62% 10.12%
23:32:13 FEES-3.17 FSH7 23991 0% 160 3.8 26 180 -6 2017-03-17 23 346 1.46% 22.90%
23:45:05 SBRF-9.17 SRU7 16931 +0.21% 2 0.0 520 0 2017-09-22 212 341 2.06% 3.49%
22:10:23 SNGR-3.17 SNH7 30830 -0.03% 16 0.5 9 394 +6 2017-03-17 23 300 0.98% 15.38%
23:45:07 ROSN-3.17 RNH7 34900 -0.4% 626 21.8 37 630 -46 2017-03-17 23 200 0.58% 9.02%
23:44:34 LKOH-3.17 LKH7 31948 +0.03% 536 17.1 45 942 +34 2017-03-17 23 193 0.61% 9.51%
21:47:14 MGNT-6.17 MNM7 9378 +0.46% 5 0.0 1 106 -6 2017-06-16 114 184 2.00% 6.32%
23:09:21 VTBR-6.17 VBM7 6911 -0.03% 27 0.2 1 754 +30 2017-06-16 114 169 2.51% 7.92%
23:45:48 SBRF-3.17 SRH7 16732 +0.24% 23 414 391.3 808 058 +5492 2017-03-17 23 142 0.86% 13.40%
23:32:48 SBRF-6.17 SRM7 16690 +0.27% 146 2.4 11 550 -192 2017-06-16 114 100 0.60% 1.90%
20:38:45 RTKM-3.17 RTH7 7998 +0.2% 1 0.0 4 550 +2 2017-03-17 23 98 1.24% 19.42%
23:45:13 GAZR-3.17 GZH7 13755 +0.13% 6 724 92.4 759 626 +2238 2017-03-17 23 87 0.64% 9.96%
23:02:40 MGNT-3.17 MNH7 9268 +0.1% 143 1.3 58 994 -110 2017-03-17 23 74 0.80% 12.60%
20:10:43 TATN-3.17 TTH7 36516 -0.64% 4 0.1 3 784 0 2017-03-17 23 66 0.18% 2.83%
22:10:50 HYDR-3.17 HYH7 10223 +0.14% 107 1.1 52 518 0 2017-03-17 23 55 0.54% 8.47%
23:44:54 SBPR-3.17 SPH7 12827 +0.18% 611 7.8 51 506 +156 2017-03-17 23 28 0.22% 3.42%
23:38:26 VTBR-3.17 VBH7 6761 -0.09% 1 016 6.9 306 824 +164 2017-03-17 23 19 0.28% 4.41%
23:45:43 MXI-3.17 MMH7 2113.8 +0.07% 6 080 128.4 33 730 +554 2017-03-16 22 8 0.36% 5.83%
22:02:08 ED-6.17 EDM7 1.0601 +0.36% 3 0.2 1 774 +4 2017-06-15 113 0.0104 0.99% 3.14%
23:45:41 ED-3.17 EDH7 1.0582 +0.41% 55 745 3 412.5 158 946 +6304 2017-03-16 22 0.0085 0.80% 13.17%
18:57:10 UUAH-6.17 UUM7 0 0% 0 0.0 0 0 2017-06-15 113      
23:45:20 ROSN-6.17 RNM7 0 -1.64% 0 0.0 52 0 2017-06-16 114      
23:45:20 ROSN-9.17 RNU7 0 -1.19% 0 0.0 2 0 2017-09-22 212      
19:08:19 OF10-3.17 OXH7 0 +0.01% 0 0.0 47 192 0 2017-03-06 12      
23:45:20 ROSN-12.17 RNZ7 0 -0.4% 0 0.0 0 0 2017-12-22 303      
19:05:00 RUON-1.18 RRF8 0 +0.04% 0 0.0 0 0 2018-01-31 343      
23:45:02 TATN-6.17 TTM7 0 -0.45% 0 0.0 48 0 2017-06-16 114      
19:05:00 RUON-2.17 RRG7 0 +0.02% 0 0.0 0 0 2017-02-28 6      
19:05:00 RUON-3.17 RRH7 0 +0.01% 0 0.0 1 000 0 2017-03-31 37      
19:05:00 RUON-4.17 RRJ7 0 +0.06% 0 0.0 500 0 2017-04-28 65      
19:05:00 RUON-5.17 RRK7 0 +0.06% 0 0.0 0 0 2017-05-31 98      
23:45:37 RTS-12.18 RIZ8 0 -0.61% 0 0.0 2 0 2018-12-20 666      
23:45:37 RTS-12.17 RIZ7 0 +0.17% 0 0.0 5 644 0 2017-12-21 302      
19:24:24 OF10-6.17 OXM7 0 0% 0 0.0 0 0 2017-06-05 103      
23:43:04 PLD-3.17 PDH7 769.1 -0.68% 103 4.6 2 282 +138 2017-03-16 22      
23:45:43 PLD-6.17 PDM7 0 -0.6% 0 0.0 28 0 2017-06-15 113      
22:26:17 PLD-9.17 PDU7 0 +1.42% 0 0.0 0 0 2017-09-21 211      
22:57:30 PLT-3.17 PTH7 1007.7 +0.46% 7 0.4 9 328 +10 2017-03-16 22      
23:45:33 PLT-6.17 PTM7 0 +0.37% 0 0.0 3 646 0 2017-06-15 113      
22:12:16 PLT-9.17 PTU7 0 +1.95% 0 0.0 12 0 2017-09-21 211      
23:45:48 RTS-3.17 RIH7 114120 -0.07% 62 995 8 333.5 531 794 +7078 2017-03-16 22      
23:45:37 RTS-3.18 RIH8 0 +0.01% 0 0.0 616 0 2018-03-15 386      
23:44:32 RTS-6.17 RIM7 113600 -0.09% 256 33.7 15 264 -310 2017-06-15 113      
23:45:37 RTS-6.18 RIM8 0 +1.28% 0 0.0 204 0 2018-06-21 484      
19:37:31 RTS-9.17 RIU7 111510 -0.17% 11 1.4 18 982 +14 2017-09-21 211      
18:57:10 GVW3-3.17 VMH7 0 0% 0 0.0 0 0 2017-03-17 23      
21:41:46 RVI-4.17 VIJ7 0 -0.73% 0 0.0 246 0 2017-04-20 57      
22:32:08 RVI-3.17 VIH7 0 +0.19% 0 0.0 1 046 0 2017-03-16 22      
23:45:37 RTS-9.18 RIU8 0 +0.13% 0 0.0 458 0 2018-09-20 575      
19:05:00 RUON-6.17 RRM7 0 +0.03% 0 0.0 500 0 2017-06-30 128      
19:29:37 UUAH-3.17 UUH7 0 -0.44% 0 0.0 16 0 2017-03-16 22      
23:45:46 SILV-12.17 SVZ7 0 +0.22% 0 0.0 0 0 2017-12-21 302      
23:45:12 SILV-9.17 SVU7 0 +0.33% 0 0.0 320 0 2017-09-21 211      
23:41:22 Si-3.18 SiH8 0 +0.01% 0 0.0 62 0 2018-03-15 386      
22:52:23 SILV-6.17 SVM7 18.15 +0.61% 1 066 11.2 4 576 +640 2017-06-15 113      
23:45:01 SILV-3.17 SVH7 18.11 +0.55% 9 092 95.3 72 346 +2600 2017-03-16 22      
23:45:43 Si-6.18 SiM8 0 -2.14% 0 0.0 4 0 2018-06-21 484      
23:45:46 Si-9.17 SiU7 0 +0.16% 0 0.0 19 246 0 2017-09-21 211      
23:22:51 Si-9.18 SiU8 0 -0.7% 0 0.0 10 0 2018-09-20 575      
23:45:46 Si-12.17 SiZ7 0 +0.04% 0 0.0 3 678 0 2017-12-21 302      
23:32:24 Si-12.18 SiZ8 0 -0.51% 0 0.0 12 0 2018-12-20 666      
18:57:10 GSIE-3.17 SMH7 0 0% 0 0.0 0 0 2017-03-17 23      
23:45:35 SBRF-12.17 SRZ7 0 +0.26% 0 0.0 160 0 2017-12-22 303      
23:39:15 SNGR-6.17 SNM7 0 -0.63% 0 0.0 98 0 2017-06-16 114      
19:05:37 UTRY-6.17 TRM7 0 -4% 0 0.0 0 0 2017-06-15 113      
23:44:17 SNGP-6.17 SGM7 0 -0.87% 0 0.0 588 0 2017-06-16 114      
23:40:52 TRNF-6.17 TNM7 0 -1.5% 0 0.0 4 0 2017-06-16 114      
19:05:00 RUON-7.17 RRN7 0 +0.02% 0 0.0 502 0 2017-07-31 159      
19:05:00 RUON-8.17 RRQ7 0 +0.09% 0 0.0 0 0 2017-08-31 190      
19:05:00 RUON-9.17 RRU7 0 -0.03% 0 0.0 0 0 2017-09-29 219      
19:05:00 RUON-10.17 RRV7 0 -0.01% 0 0.0 1 020 0 2017-10-31 251      
19:05:00 RUON-11.17 RRX7 0 -0.05% 0 0.0 500 0 2017-11-30 281      
23:40:07 URKA-6.17 UKM7 0 0% 0 0.0 0 0 2017-06-16 114      
19:05:00 RUON-12.17 RRZ7 0 +0.04% 0 0.0 508 0 2017-12-29 310      
19:05:38 RTSS-3.17 RSH7 0 0% 0 0.0 0 0 2017-03-16 22      
19:05:38 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 113      
23:37:02 RTKM-6.17 RTM7 0 -1.46% 0 0.0 102 0 2017-06-16 114      
21:41:46 SUGR-3.17 SAH7 0 +0.04% 0 0.0 46 0 2017-03-01 7      
21:13:52 SUGR-5.17 SAK7 0 0% 0 0.0 10 0 2017-05-02 69      
18:57:10 SUGR-7.17 SAN7 0 0% 0 0.0 0 0 2017-07-03 131      
23:45:40 UTRY-3.17 TRH7 0 -0.26% 0 0.0 150 0 2017-03-16 22      
23:24:14 UCAD-6.17 CAM7 0 -0.19% 0 0.0 4 0 2017-06-15 113      
18:57:10 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 113      
23:42:12 UCAD-3.17 CAH7 1.3145 -0.21% 117 6.8 4 432 +164 2017-03-16 22      
23:04:04 UCHF-3.17 CFH7 1.0086 -0.38% 65 3.8 5 348 -2 2017-03-16 22      
23:15:01 UCHF-6.17 CFM7 0 +0.21% 0 0.0 20 0 2017-06-15 113      
23:40:30 CHMF-6.17 CHM7 0 +0.25% 0 0.0 32 0 2017-06-16 114      
19:13:09 CU-3.17 CUH7 0 0% 0 0.0 72 0 2017-03-16 22      
19:12:37 CU-6.17 CUM7 0 0% 0 0.0 0 0 2017-06-15 113      
23:26:56 CY-3.17 CYH7 0 -0.18% 0 0.0 318 0 2017-03-16 22      
18:57:10 CY-6.17 CYM7 0 0% 0 0.0 0 0 2017-06-15 113      
18:57:10 GDBK-3.17 DBH7 0 0% 0 0.0 0 0 2017-03-17 23      
18:57:10 GDAI-3.17 DMH7 0 0% 0 0.0 0 0 2017-03-17 23      
23:45:45 ED-9.17 EDU7 0 +0.11% 0 0.0 6 0 2017-09-21 211      
23:32:28 Eu-3.18 EuH8 0 -0.3% 0 0.0 14 0 2018-03-15 386      
23:32:28 Eu-6.18 EuM8 0 +0.23% 0 0.0 2 0 2018-06-21 484      
23:45:16 Eu-9.17 EuU7 0 +1.94% 0 0.0 16 0 2017-09-21 211      
23:42:26 Eu-12.17 EuZ7 0 +1.88% 0 0.0 54 0 2017-12-21 302      
18:57:10 ALSI-3.17 4BH7 0 0% 0 0.0 0 0 2017-03-16 22      
18:57:10 GBMW-3.17 BWH7 0 0% 0 0.0 0 0 2017-03-17 23      
23:06:50 BR-12.17 BRZ7 0 +0.72% 0 0.0 84 0 2017-12-01 282      
23:26:21 ALRS-3.17 ALH7 9685 -0.2% 14 0.1 9 754 +10 2017-03-17 23      
23:45:04 ALRS-6.17 ALM7 0 +0.4% 0 0.0 200 0 2017-06-16 114      
23:32:29 AUDU-3.17 AUH7 0.7705 +0.35% 287 12.8 4 766 +216 2017-03-16 22      
22:17:42 AUDU-6.17 AUM7 0 +0.23% 0 0.0 2 0 2017-06-15 113      
22:36:47 BR-1.18 BRF8 0 +0.98% 0 0.0 36 0 2018-01-01 313      
22:27:39 BR-2.18 BRG8 0 -0.55% 0 0.0 52 0 2018-02-01 344      
23:45:30 BR-3.17 BRH7 55.82 -0.05% 247 101 7 992.4 417 500 +57636 2017-03-01 7      
18:57:10 BR-3.18 BRH8 0 0% 0 0.0 0 0 2018-03-01 372      
23:45:03 BR-4.17 BRJ7 55.99 -0.05% 14 152 459.2 65 572 +1788 2017-04-03 40      
23:37:22 BR-5.17 BRK7 56.1 -0.11% 652 21.2 6 584 -1044 2017-05-02 69      
20:37:55 BR-6.17 BRM7 56.42 -0.14% 26 0.8 2 092 -28 2017-06-01 99      
23:43:20 BR-7.17 BRN7 0 -0.14% 0 0.0 76 0 2017-07-03 131      
23:44:00 BR-8.17 BRQ7 0 -0.39% 0 0.0 34 0 2017-08-01 160      
23:40:55 BR-9.17 BRU7 0 -1.58% 0 0.0 78 0 2017-09-01 191      
22:32:18 BR-10.17 BRV7 0 -1.36% 0 0.0 16 0 2017-10-02 222      
21:01:57 BR-11.17 BRX7 0 +0.42% 0 0.0 22 0 2017-11-01 252      
23:45:45 GOLD-3.17 GDH7 1240.1 +0.31% 32 576 2 336.9 324 248 +11938 2017-03-16 22      
23:41:21 GOLD-6.17 GDM7 1243.6 +0.35% 183 13.2 29 508 -16 2017-06-15 113      
23:45:30 GOLD-9.17 GDU7 0 +0.08% 0 0.0 94 0 2017-09-21 211      
23:42:39 MGNT-9.17 MNU7 0 -3.36% 0 0.0 0 0 2017-09-22 212      
18:57:10 MOPR-3.17 MPH7 0 0% 0 0.0 0 0 2017-03-15 21      
18:57:10 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 113      
23:20:38 MTSI-3.17 MTH7 27770 +0.01% 1 0.0 2 604 +2 2017-03-17 23      
23:40:06 MTSI-6.17 MTM7 0 -0.18% 0 0.0 140 0 2017-06-16 114      
23:41:13 MIX-12.17 MXZ7 0 -1.3% 0 0.0 14 0 2017-12-21 302      
23:36:33 NOTK-3.17 NKH7 0 -0.12% 0 0.0 1 840 0 2017-03-17 23      
23:36:38 NOTK-6.17 NKM7 0 +1.53% 0 0.0 4 0 2017-06-16 114      
23:41:18 NLMK-3.17 NMH7 0 -0.13% 0 0.0 7 502 0 2017-03-17 23      
23:41:18 NLMK-6.17 NMM7 0 +0.05% 0 0.0 100 0 2017-06-16 114      
19:10:26 OFZ2-3.17 O2H7 0 +0.05% 0 0.0 40 514 0 2017-03-06 12      
19:24:25 OFZ2-6.17 O2M7 0 0% 0 0.0 0 0 2017-06-05 103      
18:57:10 OFZ4-3.17 O4H7 0 0% 0 0.0 67 784 0 2017-03-06 12      
19:24:25 OFZ4-6.17 O4M7 0 0% 0 0.0 0 0 2017-06-05 103      
20:48:54 OFZ6-3.17 O6H7 0 -0.84% 0 0.0 7 982 0 2017-03-06 12      
19:24:25 OFZ6-6.17 O6M7 0 0% 0 0.0 0 0 2017-06-05 103      
23:00:21 OF15-3.17 OVH7 10795 +0.14% 1 0.0 10 758 0 2017-03-06 12      
23:33:55 MXI-12.17 MMZ7 0 +0.69% 0 0.0 4 0 2017-12-21 302      
23:35:00 MXI-9.17 MMU7 0 -2.39% 0 0.0 8 0 2017-09-21 211      
23:45:41 UJPY-3.17 JPH7 112.99 -0.24% 3 912 226.6 24 650 +2720 2017-03-16 22      
23:40:06 HYDR-6.17 HYM7 0 +0.19% 0 0.0 250 0 2017-06-16 114      
23:45:18 GAZR-12.17 GZZ7 0 -0.24% 0 0.0 96 0 2017-12-22 303      
23:45:47 GAZR-9.17 GZU7 0 +0.31% 0 0.0 310 0 2017-09-22 212      
23:42:55 GBPU-6.17 GUM7 0 -0.15% 0 0.0 16 0 2017-06-15 113      
23:44:24 GBPU-3.17 GUH7 1.2465 -0.06% 1 453 104.9 19 078 -1590 2017-03-16 22      
23:44:46 GMKR-6.17 GMM7 0 +0.16% 0 0.0 60 0 2017-06-16 114      
23:43:30 GOLD-12.17 GDZ7 0 +0.78% 0 0.0 20 0 2017-12-21 302      
22:33:25 UJPY-6.17 JPM7 112.7 +0.13% 20 1.2 316 -40 2017-06-15 113      
23:45:26 LKOH-6.17 LKM7 0 +0.21% 0 0.0 264 0 2017-06-16 114      
23:42:32 MXI-6.17 MMM7 0 +0.36% 0 0.0 466 0 2017-06-15 113      
23:40:06 MOEX-6.17 MEM7 0 +0.58% 0 0.0 548 0 2017-06-16 114      
22:19:57 MOEX-3.17 MEH7 12625 -0.26% 17 0.2 7 076 +20 2017-03-17 23      
23:45:26 LKOH-12.17 LKZ7 0 0% 0 0.0 0 0 2017-12-22 303      
23:45:26 LKOH-9.17 LKU7 0 +0.04% 0 0.0 0 0 2017-09-22 212      
22:47:21 OF15-6.17 OVM7 0 +0.18% 0 0.0 0 0 2017-06-05 103      
19:12:54 URKA-3.17 UKH7 16601 -0.29% 4 0.1 210 +4 2017-03-17 23 -104 -0.62% -9.74%
20:42:53 CHMF-3.17 CHH7 87405 -0.53% 7 0.6 2 308 +4 2017-03-17 23 -145 -0.17% -2.59%
23:32:22 SBPR-6.17 SPM7 12654 +0.26% 3 0.0 410 -6 2017-06-16 114 -145 -1.13% -3.58%
23:40:52 TRNF-3.17 TNH7 184750 +0.08% 556 101.0 876 -24 2017-03-17 23 -1 350 -0.73% -11.35%