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.
 
20:22:13 Si-6.18 SiM8 61048 +0.1% 1 0.1 88 0 2018-06-21 391 4 188 7.37% 6.78% +
21:24:52 Eu-12.17 EuZ7 66749 -0.47% 1 0.1 2 126 -2 2017-12-21 209 3 197 5.03% 8.66% +
23:37:42 Si-3.18 SiH8 59850 -0.22% 117 7.0 5 068 +190 2018-03-15 293 2 990 5.26% 6.46% +
23:37:35 Si-12.17 SiZ7 58970 -0.43% 60 3.5 15 316 +6 2017-12-21 209 2 110 3.71% 6.39% +
22:33:51 Eu-9.17 EuU7 65124 -0.58% 36 2.3 24 008 -60 2017-09-21 118 1 572 2.47% 7.54% +
23:42:31 TRNF-6.17 TNM7 161500 +0.01% 21 3.4 1 660 -26 2017-06-16 21 1 400 0.87% 14.99% +
23:43:09 Si-9.17 SiU7 57933 -0.42% 6 460 374.6 460 154 +6478 2017-09-21 118 1 073 1.89% 5.76% +
23:19:33 SNGP-9.17 SGU7 30400 +0.31% 6 0.2 892 +12 2017-09-22 119 730 2.46% 7.44% +
23:39:45 CHMF-6.17 CHM7 75555 -0.19% 33 2.5 1 774 +18 2017-06-16 21 655 0.87% 14.99% +
23:30:42 ROSN-9.17 RNU7 31005 +0.59% 11 0.3 1 766 +2 2017-09-22 119 605 1.99% 6.02% +
23:16:34 GMKR-6.17 GMM7 82556 -0.05% 42 3.5 15 050 +6 2017-06-16 21 556 0.68% 11.62% +
22:19:15 MIX-9.17 MXU7 193975 +0.19% 1 0.2 924 0 2017-09-21 118 550 0.28% 0.87% +
23:43:44 MIX-6.17 MXM7 193900 +0.04% 2 510 486.6 20 254 -244 2017-06-15 20 475 0.25% 4.42% +
23:43:58 RTS-6.17 RIM7 107560 +0.45% 53 352 6 507.7 571 672 -6358 2017-06-15 20 256 0.24% 4.29% +
23:41:45 ROSN-6.17 RNM7 30648 +0.24% 328 10.0 51 312 +52 2017-06-16 21 248 0.82% 13.98% +
23:39:59 SNGP-6.17 SGM7 29837 +0.31% 11 0.3 18 264 0 2017-06-16 21 167 0.56% 9.65% +
23:36:50 LKOH-6.17 LKM7 28080 +0.14% 1 204 33.8 49 144 -270 2017-06-16 21 115 0.41% 7.05% +
23:43:22 GAZR-6.17 GZM7 12309 +0.14% 14 685 180.6 1 234 832 -2090 2017-06-16 21 89 0.73% 12.49% +
21:19:45 GAZR-12.17 GZZ7 12309 +0.24% 2 0.0 982 0 2017-12-22 210 89 0.73% 1.25% +
23:28:45 SNGR-6.17 SNM7 29786 +0.38% 21 0.6 6 732 +20 2017-06-16 21 81 0.27% 4.67% +
19:10:14 RTKM-6.17 RTM7 7309 +0.01% 2 0.0 2 104 +4 2017-06-16 21 79 1.09% 18.73% +
23:40:16 MGNT-6.17 MNM7 9506 +0.05% 55 0.5 41 136 -4 2017-06-16 21 56 0.59% 10.16% +
23:41:01 HYDR-6.17 HYM7 8350 0% 28 0.2 17 054 -10 2017-06-16 21 50 0.60% 10.33% +
23:41:17 VTBR-6.17 VBM7 6681 +0.1% 925 6.2 180 552 -160 2017-06-16 21 44 0.66% 11.36% +
23:39:22 SBRF-9.17 SRU7 16110 +0.41% 455 7.3 25 646 +180 2017-09-22 119 40 0.25% 0.75% +
23:43:58 MXI-6.17 MMM7 1938.5 +0.04% 8 445 163.7 45 718 -2092 2017-06-15 20 4 0.22% 3.96% +
21:45:18 MXI-9.17 MMU7 1935 -0.11% 2 0.0 816 +4 2017-09-21 118 1 0.04% 0.12% +
23:07:48 ED-9.17 EDU7 1.1232 -0.05% 85 5.4 7 476 +104 2017-09-21 118 0.0040 0.36% 1.09% +
19:02:04 ALSI-6.17 4BM7 0 -1.07% 0 0.0 0 0 2017-06-15 20       +
22:10:45 ALRS-6.17 ALM7 9045 +0.18% 3 0.0 9 774 0 2017-06-16 21       +
23:43:09 ALRS-9.17 ALU7 0 +1.36% 0 0.0 324 0 2017-09-22 119       +
22:58:44 AUDU-6.17 AUM7 0.7441 -0.03% 60 2.5 5 426 -54 2017-06-15 20       +
23:10:46 AUDU-9.17 AUU7 0 +0.13% 0 0.0 2 0 2017-09-21 118       +
23:35:11 BR-1.18 BRF8 0 +1.43% 0 0.0 32 0 2018-01-01 220       +
21:41:09 BR-2.18 BRG8 0 +0.73% 0 0.0 202 0 2018-02-01 251       +
23:28:41 BR-3.18 BRH8 0 +0.95% 0 0.0 158 0 2018-03-01 279       +
23:27:38 BR-4.18 BRJ8 0 +1.11% 0 0.0 306 0 2018-04-02 311       +
21:12:31 BR-5.18 BRK8 0 +0.85% 0 0.0 4 0 2018-05-03 342       +
23:43:56 BR-6.17 BRM7 52.18 +1.11% 330 554 9 765.3 818 546 -4558 2017-06-01 6       +
19:41:39 BR-6.18 BRM8 0 +0.09% 0 0.0 0 0 2018-06-01 371       +
23:43:37 BR-7.17 BRN7 52.56 +1.12% 19 862 590.9 107 818 -6374 2017-07-03 38       +
23:10:59 BR-8.17 BRQ7 52.72 +0.93% 373 11.1 2 730 -312 2017-08-01 67       +
22:52:08 BR-9.17 BRU7 53.15 +1.37% 52 1.6 3 034 -28 2017-09-01 98       +
19:58:26 BR-10.17 BRV7 53.05 +0.85% 14 0.4 88 0 2017-10-02 129       +
23:39:46 BR-11.17 BRX7 0 -0.3% 0 0.0 1 026 0 2017-11-01 159       +
19:43:40 BR-12.17 BRZ7 53.5 +0.93% 1 0.0 168 -2 2017-12-01 189       +
18:50:16 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 21       +
23:41:01 UCAD-6.17 CAM7 1.3446 -0.1% 79 4.5 1 414 -40 2017-06-15 20       +
22:53:12 UCAD-9.17 CAU7 0 +0.73% 0 0.0 0 0 2017-09-21 118       +
22:44:50 UCHF-6.17 CFM7 0.9739 +0.04% 100 5.7 3 938 +138 2017-06-15 20       +
22:53:03 UCHF-9.17 CFU7 0 -0.33% 0 0.0 6 0 2017-09-21 118       +
23:43:53 CHMF-9.17 CHU7 0 -0.53% 0 0.0 172 0 2017-09-22 119       +
23:43:17 CU-6.17 CUM7 0 0% 0 0.0 12 0 2017-06-15 20       +
19:49:51 CU-9.17 CUU7 349600 -4.18% 3 0.1 8 +4 2017-09-21 118       +
23:43:21 CY-6.17 CYM7 0 -0.26% 0 0.0 8 0 2017-06-15 20       +
18:50:16 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 118       +
18:50:16 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 21       +
18:50:16 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 21       +
19:21:50 ED-12.17 EDZ7 0 +0.21% 0 0.0 6 0 2017-12-21 209       +
23:35:11 Eu-3.18 EuH8 0 +3.61% 0 0.0 14 0 2018-03-15 293       +
23:35:07 Eu-6.18 EuM8 0 -0.3% 0 0.0 2 0 2018-06-21 391       +
23:35:15 Eu-9.18 EuU8 0 +0.61% 0 0.0 0 0 2018-09-20 482       +
23:42:05 FEES-9.17 FSU7 0 +0.06% 0 0.0 650 0 2017-09-22 119       +
23:35:11 GOLD-3.18 GDH8 0 +1% 0 0.0 12 0 2018-03-15 293       +
23:43:22 GOLD-6.17 GDM7 1268.8 +0.06% 10 436 752.0 208 464 -1038 2017-06-15 20       +
23:25:44 GOLD-9.17 GDU7 1272.4 -0.05% 41 3.0 13 314 +24 2017-09-21 118       +
20:40:52 GOLD-12.17 GDZ7 1275 -0.02% 1 0.1 36 0 2017-12-21 209       +
23:43:38 GMKR-9.17 GMU7 0 +0.35% 0 0.0 2 042 0 2017-09-22 119       +
23:35:40 GBPU-6.17 GUM7 1.2816 +0.21% 1 412 102.7 26 722 -1798 2017-06-15 20       +
23:42:30 GBPU-9.17 GUU7 0 +0.23% 0 0.0 18 0 2017-09-21 118       +
23:43:45 GAZR-3.18 GZH8 0 -0.33% 0 0.0 20 0 2018-03-16 294       +
23:42:05 HYDR-9.17 HYU7 0 -1.26% 0 0.0 446 0 2017-09-22 119       +
23:35:34 UJPY-6.17 JPM7 111.21 +0.04% 379 21.5 23 436 -386 2017-06-15 20       +
23:43:26 UJPY-9.17 JPU7 0 +0.21% 0 0.0 416 0 2017-09-21 118       +
23:43:45 LKOH-3.18 LKH8 0 0% 0 0.0 0 0 2018-03-16 294       +
23:43:45 LKOH-12.17 LKZ7 0 -0.26% 0 0.0 0 0 2017-12-22 210       +
23:21:22 MOEX-6.17 MEM7 9850 +0.34% 30 0.3 12 474 +24 2017-06-16 21       +
23:42:05 MOEX-9.17 MEU7 0 +0.91% 0 0.0 614 0 2017-09-22 119       +
20:22:12 MXI-3.18 MMH8 0 -0.51% 0 0.0 4 0 2018-03-15 293       +
22:19:01 MXI-12.17 MMZ7 0 -0.02% 0 0.0 12 0 2017-12-21 209       +
23:42:18 MGNT-9.17 MNU7 0 -0.3% 0 0.0 1 588 0 2017-09-22 119       +
18:50:16 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 20       +
18:50:16 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 112       +
23:42:05 MTSI-6.17 MTM7 0 -0.08% 0 0.0 5 278 0 2017-06-16 21       +
23:42:05 MTSI-9.17 MTU7 0 +0.01% 0 0.0 260 0 2017-09-22 119       +
23:43:05 MIX-3.18 MXH8 0 +1.03% 0 0.0 4 0 2018-03-15 293       +
23:43:09 MIX-12.17 MXZ7 0 -0.89% 0 0.0 24 0 2017-12-21 209       +
23:39:41 NOTK-6.17 NKM7 0 +0.07% 0 0.0 2 620 0 2017-06-16 21       +
23:39:41 NOTK-9.17 NKU7 0 -1.7% 0 0.0 4 0 2017-09-22 119       +
23:43:21 NLMK-6.17 NMM7 10378 +0.28% 10 0.1 5 572 -18 2017-06-16 21       +
23:43:44 NLMK-9.17 NMU7 0 -0.71% 0 0.0 130 0 2017-09-22 119       +
23:29:34 OFZ2-6.17 O2M7 9910 -0.05% 4 0.0 30 634 -4 2017-06-05 10       +
19:08:31 OFZ2-9.17 O2U7 0 +0.12% 0 0.0 200 0 2017-09-05 102       +
19:08:47 OFZ4-6.17 O4M7 0 +0.06% 0 0.0 14 838 0 2017-06-05 10       +
19:08:31 OFZ4-9.17 O4U7 0 +0.13% 0 0.0 100 0 2017-09-05 102       +
19:08:09 OFZ6-6.17 O6M7 9922 +0.04% 4 0.0 39 796 0 2017-06-05 10       +
23:01:44 OFZ6-9.17 O6U7 0 +0.38% 0 0.0 0 0 2017-09-05 102       +
19:08:25 OF15-6.17 OVM7 11006 -0.54% 10 0.1 20 190 -2 2017-06-05 10       +
22:44:17 OF15-9.17 OVU7 0 -1.84% 0 0.0 390 0 2017-09-05 102       +
20:00:11 OF10-6.17 OXM7 0 +0.04% 0 0.0 11 738 0 2017-06-05 10       +
22:44:49 OF10-9.17 OXU7 0 -2.13% 0 0.0 50 0 2017-09-05 102       +
23:11:39 PLD-6.17 PDM7 789 +0.04% 26 1.2 2 656 -38 2017-06-15 20       +
23:42:55 PLD-9.17 PDU7 0 +2.13% 0 0.0 64 0 2017-09-21 118       +
23:25:12 PLD-12.17 PDZ7 0 +2.56% 0 0.0 0 0 2017-12-21 209       +
23:04:54 PLT-6.17 PTM7 963.4 +0.08% 15 0.8 9 032 +10 2017-06-15 20       +
23:43:51 PLT-9.17 PTU7 0 -0.2% 0 0.0 2 604 0 2017-09-21 118       +
23:35:12 PLT-12.17 PTZ7 0 +1.3% 0 0.0 8 0 2017-12-21 209       +
23:43:15 RTS-3.18 RIH8 0 +0.32% 0 0.0 718 0 2018-03-15 293       +
23:43:15 RTS-3.19 RIH9 0 +0.24% 0 0.0 6 0 2019-03-21 664       +
23:43:15 RTS-6.18 RIM8 0 -0.08% 0 0.0 256 0 2018-06-21 391       +
23:43:15 RTS-9.19 RIU9 0 0% 0 0.0 2 0 2019-09-19 846       +
23:43:15 RTS-12.18 RIZ8 0 -0.12% 0 0.0 2 0 2018-12-20 573       +
23:43:28 ROSN-3.18 RNH8 0 -1.71% 0 0.0 0 0 2018-03-16 294       +
23:43:28 ROSN-12.17 RNZ7 0 -1.68% 0 0.0 0 0 2017-12-22 210       +
19:00:00 RUON-1.18 RRF8 0 0% 0 0.0 0 0 2018-01-31 250       +
19:00:00 RUON-2.18 RRG8 0 +0.02% 0 0.0 998 0 2018-02-28 278       +
19:00:00 RUON-3.18 RRH8 0 +0.01% 0 0.0 1 504 0 2018-03-30 308       +
19:00:00 RUON-4.18 RRJ8 0 +0.02% 0 0.0 500 0 2018-04-27 336       +
19:00:00 RUON-5.17 RRK7 0 -0.06% 0 0.0 0 0 2017-05-31 5       +
19:00:00 RUON-6.17 RRM7 0 -0.01% 0 0.0 500 0 2017-06-30 35       +
19:00:00 RUON-7.17 RRN7 0 -0.04% 0 0.0 1 998 0 2017-07-31 66       +
19:00:00 RUON-8.17 RRQ7 0 -0.02% 0 0.0 1 000 0 2017-08-31 97       +
19:00:00 RUON-9.17 RRU7 0 -0.04% 0 0.0 1 002 0 2017-09-29 126       +
19:00:00 RUON-10.17 RRV7 0 -0.01% 0 0.0 522 0 2017-10-31 158       +
19:00:00 RUON-11.17 RRX7 0 -0.02% 0 0.0 1 000 0 2017-11-30 188       +
19:00:00 RUON-12.17 RRZ7 0 +0.01% 0 0.0 508 0 2017-12-29 217       +
19:00:55 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 20       +
19:00:55 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 118       +
23:39:41 RTKM-9.17 RTU7 0 -0.45% 0 0.0 422 0 2017-09-22 119       +
21:43:07 SUGR-7.17 SAN7 0 -1.25% 0 0.0 4 0 2017-07-03 38       +
18:50:16 SUGR-10.17 SAV7 0 0% 0 0.0 0 0 2017-10-02 129       +
23:42:05 Si-3.19 SiH9 0 -1.32% 0 0.0 144 0 2019-03-21 664       +
23:35:10 Si-9.18 SiU8 0 -0.61% 0 0.0 88 0 2018-09-20 482       +
23:42:05 Si-12.18 SiZ8 0 -1.11% 0 0.0 52 0 2018-12-20 573       +
18:50:16 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 21       +
23:42:05 SNGR-9.17 SNU7 0 +1.91% 0 0.0 50 0 2017-09-22 119       +
23:43:46 SBRF-3.18 SRH8 0 +0.6% 0 0.0 216 0 2018-03-16 294       +
23:43:46 SBRF-12.17 SRZ7 0 +0.08% 0 0.0 160 0 2017-12-22 210       +
23:43:27 SILV-3.18 SVH8 0 +0.51% 0 0.0 86 0 2018-03-15 293       +
23:43:00 SILV-6.17 SVM7 17.36 +0.12% 12 119 119.0 157 766 -8324 2017-06-15 20       +
21:55:03 SILV-9.17 SVU7 17.44 -0.23% 61 0.6 19 928 +52 2017-09-21 118       +
23:43:27 SILV-12.17 SVZ7 0 +0.17% 0 0.0 276 0 2017-12-21 209       +
23:42:51 TRNF-9.17 TNU7 0 +0.01% 0 0.0 30 0 2017-09-22 119       +
23:40:46 UTRY-6.17 TRM7 0 -0.06% 0 0.0 528 0 2017-06-15 20       +
19:17:00 UTRY-9.17 TRU7 0 0% 0 0.0 0 0 2017-09-21 118       +
23:43:10 TATN-9.17 TTU7 0 +0.16% 0 0.0 410 0 2017-09-22 119       +
23:39:56 URKA-6.17 UKM7 0 +2.48% 0 0.0 304 0 2017-06-16 21       +
20:54:42 UUAH-6.17 UUM7 0 0% 0 0.0 14 0 2017-06-15 20       +
18:50:16 UUAH-9.17 UUU7 0 0% 0 0.0 6 0 2017-09-21 118       +
23:43:43 VTBR-9.17 VBU7 0 +0.38% 0 0.0 1 232 0 2017-09-22 119       +
21:40:57 RVI-6.17 VIM7 25.15 -1.39% 13 0.0 2 238 -6 2017-06-15 20       +
23:20:12 RVI-7.17 VIN7 28.2 +5.32% 8 0.0 8 +8 2017-07-20 55       +
18:50:16 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 21       +
23:43:52 ED-6.17 EDM7 1.1184 -0.01% 10 051 638.4 204 426 -1762 2017-06-15 20 -0.0008 -0.07% -1.29% +
23:43:51 FEES-6.17 FSM7 17501 -0.25% 25 0.4 38 474 +10 2017-06-16 21 -4 -0.02% -0.39% +
23:43:52 Eu-6.17 EuM7 63445 -0.44% 9 869 626.8 114 328 -34 2017-06-15 20 -108 -0.17% -3.04% +
23:43:59 Si-6.17 SiM7 56739 -0.44% 279 899 15 901.3 3 014 342 -30052 2017-06-15 20 -121 -0.21% -3.83% +
22:40:44 TATN-6.17 TTM7 38677 -0.15% 31 1.2 5 736 +26 2017-06-16 21 -123 -0.32% -5.43% +
23:11:15 SBPR-9.17 SPU7 12837 +0.11% 15 0.2 2 868 0 2017-09-22 119 -183 -1.41% -4.25% +
21:16:05 LKOH-9.17 LKU7 27747 +0.31% 13 0.4 1 596 -18 2017-09-22 119 -218 -0.78% -2.36% +
23:43:12 GAZR-9.17 GZU7 11920 +0.34% 392 4.7 102 928 +72 2017-09-22 119 -300 -2.45% -7.43% +
23:43:46 SBRF-6.17 SRM7 15701 +0.43% 28 388 444.7 960 144 -9016 2017-06-16 21 -369 -2.30% -39.36% +
23:43:49 SBPR-6.17 SPM7 12530 +0.2% 474 5.9 119 726 -84 2017-06-16 21 -490 -3.76% -64.52% +
23:18:29 RTS-9.17 RIU7 104860 +0.45% 271 32.2 23 764 +12 2017-09-21 118 -2 444 -2.28% -6.95% +
20:31:26 RTS-12.17 RIZ7 104330 +0.07% 2 0.2 5 670 0 2017-12-21 209 -2 974 -2.77% -4.77% +
19:04:43 RTS-9.18 RIU8 102800 +0.52% 5 0.6 472 -10 2018-09-20 482 -4 504 -4.20% -3.14% +