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.
 
23:49:51 RTS-9.19 RIU9 0 -0.04% 0 0.0 4 0 2019-09-19 812       +
23:49:53 RTS-6.19 RIM9 0 +1.25% 0 0.0 4 0 2019-06-20 721       +
23:49:53 Si-6.19 SiM9 0 -0.91% 0 0.0 36 0 2019-06-20 721       +
23:49:51 RTS-3.19 RIH9 0 +0.87% 0 0.0 10 0 2019-03-21 630       +
23:49:51 Si-3.19 SiH9 0 -0.92% 0 0.0 144 0 2019-03-21 630       +
23:45:10 Eu-12.18 EuZ8 0 +0.17% 0 0.0 10 0 2018-12-20 539       +
20:20:54 RTS-12.18 RIZ8 96410 +2.5% 1 0.1 58 -2 2018-12-20 539 -3 873 -3.86% -2.58% +
23:49:51 Si-12.18 SiZ8 0 -0.32% 0 0.0 74 0 2018-12-20 539       +
23:49:51 Eu-9.18 EuU8 0 -0.78% 0 0.0 98 0 2018-09-20 448       +
23:49:53 RTS-9.18 RIU8 0 -0.8% 0 0.0 512 0 2018-09-20 448       +
23:49:51 Si-9.18 SiU8 0 -0.68% 0 0.0 200 0 2018-09-20 448       +
23:48:02 BR-7.18 BRN8 0 +0.75% 0 0.0 0 0 2018-07-02 368       +
23:49:49 GAZR-6.18 GZM8 0 +1.27% 0 0.0 6 0 2018-06-22 358       +
23:49:53 LKOH-6.18 LKM8 0 0% 0 0.0 0 0 2018-06-22 358       +
23:49:53 ROSN-6.18 RNM8 0 -0.05% 0 0.0 18 0 2018-06-22 358       +
23:49:46 SBRF-6.18 SRM8 0 -0.2% 0 0.0 42 0 2018-06-22 358       +
23:44:54 Eu-6.18 EuM8 0 -0.52% 0 0.0 4 0 2018-06-21 357       +
23:49:51 GOLD-6.18 GDM8 0 0% 0 0.0 2 0 2018-06-21 357       +
23:49:51 MXI-6.18 MMM8 0 -0.95% 0 0.0 2 0 2018-06-21 357       +
23:49:44 MIX-6.18 MXM8 0 +2.28% 0 0.0 0 0 2018-06-21 357       +
23:49:51 RTS-6.18 RIM8 0 +0.43% 0 0.0 264 0 2018-06-21 357       +
19:52:22 Si-6.18 SiM8 63390 -0.48% 1 0.1 624 -2 2018-06-21 357 3 780 6.34% 6.39% +
23:49:51 SILV-6.18 SVM8 0 +0.12% 0 0.0 0 0 2018-06-21 357       +
23:49:51 BR-6.18 BRM8 0 -0.81% 0 0.0 24 0 2018-06-01 337       +
23:49:02 RUON-5.18 RRK8 0 0% 0 0.0 0 0 2018-05-31 336       +
23:49:51 BR-5.18 BRK8 0 +0.47% 0 0.0 8 0 2018-05-03 308       +
23:49:02 RUON-4.18 RRJ8 0 0% 0 0.0 500 0 2018-04-27 302       +
23:49:51 BR-4.18 BRJ8 0 +1.35% 0 0.0 222 0 2018-04-02 277       +
23:49:02 RUON-3.18 RRH8 0 0% 0 0.0 1 504 0 2018-03-30 274       +
23:49:45 GAZR-3.18 GZH8 0 +1.6% 0 0.0 102 0 2018-03-16 260       +
23:49:40 LKOH-3.18 LKH8 0 +0.12% 0 0.0 0 0 2018-03-16 260       +
23:49:51 ROSN-3.18 RNH8 0 +0.54% 0 0.0 2 0 2018-03-16 260       +
23:49:46 SBRF-3.18 SRH8 0 +0.39% 0 0.0 210 0 2018-03-16 260       +
23:49:51 ED-3.18 EDH8 0 +0.22% 0 0.0 0 0 2018-03-15 259       +
23:49:51 Eu-3.18 EuH8 0 -0.39% 0 0.0 14 0 2018-03-15 259       +
23:49:52 GOLD-3.18 GDH8 0 -0.39% 0 0.0 28 0 2018-03-15 259       +
23:49:51 MXI-3.18 MMH8 0 +0.08% 0 0.0 8 0 2018-03-15 259       +
23:49:44 MIX-3.18 MXH8 0 +0.59% 0 0.0 6 0 2018-03-15 259       +
23:49:51 PLD-3.18 PDH8 0 0% 0 0.0 0 0 2018-03-15 259       +
23:49:32 PLT-3.18 PTH8 0 0% 0 0.0 0 0 2018-03-15 259       +
23:49:51 RTS-3.18 RIH8 0 +0.68% 0 0.0 1 142 0 2018-03-15 259       +
20:49:54 Si-3.18 SiH8 62227 -0.46% 1 0.1 14 160 0 2018-03-15 259 2 617 4.39% 6.10% +
23:49:52 SILV-3.18 SVH8 0 0% 0 0.0 100 0 2018-03-15 259       +
23:49:52 BR-3.18 BRH8 0 +1.48% 0 0.0 102 0 2018-03-01 245       +
21:31:26 SUGR-3.18 SAH8 0 0% 0 0.0 0 0 2018-03-01 245       +
23:49:02 RUON-2.18 RRG8 0 0% 0 0.0 498 0 2018-02-28 244       +
23:49:51 BR-2.18 BRG8 0 +0.59% 0 0.0 200 0 2018-02-01 217       +
23:49:02 RUON-1.18 RRF8 0 0% 0 0.0 0 0 2018-01-31 216       +
23:49:51 BR-1.18 BRF8 0 +1.21% 0 0.0 40 0 2018-01-01 186       +
23:49:02 RUON-12.17 RRZ7 0 0% 0 0.0 1 008 0 2017-12-29 183       +
23:49:53 ALRS-12.17 ALZ7 0 +1.47% 0 0.0 104 0 2017-12-22 176       +
23:49:53 CHMF-12.17 CHZ7 0 +0.9% 0 0.0 22 0 2017-12-22 176       +
23:49:46 FEES-12.17 FSZ7 0 -0.06% 0 0.0 34 0 2017-12-22 176       +
23:49:53 GMKR-12.17 GMZ7 0 -2.23% 0 0.0 10 0 2017-12-22 176       +
23:05:36 GAZR-12.17 GZZ7 11812 +0.44% 11 0.1 10 124 -8 2017-12-22 176 -158 -1.32% -2.70% +
23:49:11 HYDR-12.17 HYZ7 0 +0.09% 0 0.0 10 0 2017-12-22 176       +
21:04:06 LKOH-12.17 LKZ7 28789 +0.01% 1 0.0 110 0 2017-12-22 176 44 0.15% 0.31% +
23:49:58 MOEX-12.17 MEZ7 0 +1.83% 0 0.0 60 0 2017-12-22 176       +
23:49:53 MGNT-12.17 MNZ7 0 +0.45% 0 0.0 236 0 2017-12-22 176       +
23:49:58 MTSI-12.17 MTZ7 0 +0.09% 0 0.0 64 0 2017-12-22 176       +
23:49:53 NOTK-12.17 NKZ7 0 -0.38% 0 0.0 0 0 2017-12-22 176       +
23:49:53 NLMK-12.17 NMZ7 0 +1.52% 0 0.0 0 0 2017-12-22 176       +
23:49:58 ROSN-12.17 RNZ7 0 -1.02% 0 0.0 12 0 2017-12-22 176       +
23:49:58 RTKM-12.17 RTZ7 0 +0.07% 0 0.0 0 0 2017-12-22 176       +
23:49:38 SNGP-12.17 SGZ7 0 +0.11% 0 0.0 12 0 2017-12-22 176       +
23:49:38 SNGR-12.17 SNZ7 0 +0.06% 0 0.0 6 0 2017-12-22 176       +
23:49:58 SBPR-12.17 SPZ7 0 +0.16% 0 0.0 436 0 2017-12-22 176       +
23:46:04 SBRF-12.17 SRZ7 15207 -0.06% 26 0.4 8 438 -20 2017-12-22 176 657 4.52% 9.24% +
23:49:53 TRNF-12.17 TNZ7 0 -0.03% 0 0.0 0 0 2017-12-22 176       +
23:49:38 TATN-12.17 TTZ7 0 +1.61% 0 0.0 4 0 2017-12-22 176       +
23:49:58 VTBR-12.17 VBZ7 0 +0.09% 0 0.0 80 0 2017-12-22 176       +
23:49:51 AUDU-12.17 AUZ7 0 0% 0 0.0 0 0 2017-12-21 175       +
23:49:51 UCAD-12.17 CAZ7 0 -0.22% 0 0.0 0 0 2017-12-21 175       +
23:49:32 UCHF-12.17 CFZ7 0 0% 0 0.0 0 0 2017-12-21 175       +
21:52:09 CU-12.17 CUZ7 0 0% 0 0.0 0 0 2017-12-21 175       +
19:11:47 CY-12.17 CYZ7 0 0% 0 0.0 0 0 2017-12-21 175       +
22:56:01 ED-12.17 EDZ7 1.1475 +0.17% 7 0.5 510 +8 2017-12-21 175 0.0107 0.94% 1.94% +
20:37:08 Eu-12.17 EuZ7 70400 -0.14% 2 0.1 2 414 0 2017-12-21 175 2 613 3.85% 7.93% +
23:49:51 GOLD-12.17 GDZ7 0 +0.25% 0 0.0 11 578 0 2017-12-21 175       +
23:49:51 GBPU-12.17 GUZ7 0 0% 0 0.0 0 0 2017-12-21 175       +
23:49:51 UJPY-12.17 JPZ7 0 0% 0 0.0 2 0 2017-12-21 175       +
23:49:51 MXI-12.17 MMZ7 0 -0.32% 0 0.0 14 0 2017-12-21 175       +
21:55:13 MIX-12.17 MXZ7 191350 +0.68% 8 1.5 110 -6 2017-12-21 175 2 152 1.14% 2.34% +
23:49:51 PLD-12.17 PDZ7 0 0% 0 0.0 1 094 0 2017-12-21 175       +
23:49:29 PLT-12.17 PTZ7 0 +1.54% 0 0.0 530 0 2017-12-21 175       +
23:41:42 RTS-12.17 RIZ7 98120 +0.42% 70 8.2 7 518 +26 2017-12-21 175 -2 163 -2.16% -4.44% +
19:00:02 RTSS-12.17 RSZ7 0 0% 0 0.0 0 0 2017-12-21 175       +
23:33:42 Si-12.17 SiZ7 61289 -0.39% 1 401 86.0 345 680 -282 2017-12-21 175 1 679 2.82% 5.79% +
19:03:02 SILV-12.17 SVZ7 16.98 -0.06% 300 3.0 1 168 +600 2017-12-21 175       +
23:49:32 UTRY-12.17 TRZ7 0 0% 0 0.0 0 0 2017-12-21 175       +
18:50:07 UUAH-12.17 UUZ7 0 0% 0 0.0 0 0 2017-12-21 175       +
18:50:07 MOPR-12.17 MPZ7 0 0% 0 0.0 0 0 2017-12-15 169       +
21:54:01 BR-12.17 BRZ7 48.7 +0.12% 1 0.0 280 -2 2017-12-01 155       +
23:49:02 RUON-11.17 RRX7 0 0% 0 0.0 1 000 0 2017-11-30 154       +
23:49:52 BR-11.17 BRX7 0 +1.4% 0 0.0 1 350 0 2017-11-01 125       +
23:49:02 RUON-10.17 RRV7 0 0% 0 0.0 522 0 2017-10-31 124       +
23:09:04 BR-10.17 BRV7 48.16 +0.15% 3 0.1 304 -6 2017-10-02 95       +
22:00:59 SUGR-10.17 SAV7 0 -0.21% 0 0.0 0 0 2017-10-02 95       +
23:49:02 RUON-9.17 RRU7 0 0% 0 0.0 1 002 0 2017-09-29 92       +
23:49:22 ALRS-9.17 ALU7 0 -0.15% 0 0.0 8 456 0 2017-09-22 85       +
23:40:53 CHMF-9.17 CHU7 77450 +0.39% 6 0.5 878 0 2017-09-22 85 -940 -1.20% -5.08% +
23:49:24 FEES-9.17 FSU7 15700 +0.16% 34 0.5 14 240 -2 2017-09-22 85 -1 030 -6.16% -26.08% +
23:45:37 GMKR-9.17 GMU7 83759 +0.36% 163 13.7 33 300 +104 2017-09-22 85 2 009 2.46% 10.41% +
23:49:53 GAZR-9.17 GZU7 11542 +0.35% 12 931 149.2 1 325 710 +412 2017-09-22 85 -428 -3.58% -15.14% +
23:49:59 HYDR-9.17 HYU7 7627 -0.18% 94 0.7 10 152 +30 2017-09-22 85 -224 -2.85% -12.08% +
23:49:55 LKOH-9.17 LKU7 28146 -0.27% 1 718 48.4 84 396 -730 2017-09-22 85 -599 -2.08% -8.83% +
23:18:22 MOEX-9.17 MEU7 11080 -0.29% 20 0.2 6 360 +16 2017-09-22 85       +
23:10:53 MGNT-9.17 MNU7 9625 +0.09% 21 0.2 34 060 -20 2017-09-22 85 154 1.63% 6.89% +
23:37:37 MTSI-9.17 MTU7 22715 +0.66% 57 1.3 6 920 +2 2017-09-22 85       +
23:49:38 NOTK-9.17 NKU7 0 -0.67% 0 0.0 298 0 2017-09-22 85       +
22:09:51 NLMK-9.17 NMU7 0 -0.16% 0 0.0 1 552 0 2017-09-22 85       +
23:49:43 ROSN-9.17 RNU7 33337 -0.04% 514 17.2 41 480 +12 2017-09-22 85 97 0.29% 1.24% +
23:32:41 RTKM-9.17 RTU7 6955 +0.14% 40 0.3 2 580 +26 2017-09-22 85 -245 -3.40% -14.41% +
23:47:06 SNGP-9.17 SGU7 28830 -0.11% 11 0.3 15 790 +14 2017-09-22 85 320 1.12% 4.75% +
23:25:09 SNGR-9.17 SNU7 26094 +0.36% 46 1.2 13 032 -12 2017-09-22 85 129 0.50% 2.10% +
23:49:15 SBPR-9.17 SPU7 11815 +0.43% 429 5.1 55 682 -58 2017-09-22 85 243 2.10% 8.89% +
23:49:57 SBRF-9.17 SRU7 14918 +0.25% 25 690 383.5 804 318 -5072 2017-09-22 85 368 2.53% 10.71% +
23:09:54 TRNF-9.17 TNU7 156100 -0.19% 203 31.6 2 192 +218 2017-09-22 85 -3 400 -2.13% -9.03% +
23:29:47 TATN-9.17 TTU7 36656 +0.29% 12 0.4 1 950 +14 2017-09-22 85 -1 434 -3.76% -15.94% +
23:49:30 VTBR-9.17 VBU7 6519 +0.2% 1 815 11.8 79 412 -44 2017-09-22 85 139 2.18% 9.23% +
23:39:12 AUDU-9.17 AUU7 0.7637 +0.33% 431 19.6 4 554 -192 2017-09-21 84       +
23:29:37 UCAD-9.17 CAU7 1.3018 -0.14% 144 8.5 2 688 +22 2017-09-21 84       +
22:41:42 UCHF-9.17 CFU7 0.9544 -0.2% 64 3.8 2 398 +72 2017-09-21 84       +
21:52:33 CU-9.17 CUU7 0 +0.04% 0 0.0 10 0 2017-09-21 84       +
23:49:55 CY-9.17 CYU7 0 0% 0 0.0 14 0 2017-09-21 84       +
23:49:58 ED-9.17 EDU7 1.1426 +0.15% 35 679 2 423.6 319 436 +1964 2017-09-21 84 0.0058 0.51% 2.19% +
23:49:59 Eu-9.17 EuU7 68807 -0.26% 24 611 1 695.5 94 610 +1672 2017-09-21 84 1 020 1.50% 6.45% +
23:49:55 GOLD-9.17 GDU7 1253.8 -0.02% 9 860 734.9 194 640 +1248 2017-09-21 84       +
23:38:31 GBPU-9.17 GUU7 1.2965 +0.02% 1 968 151.6 19 670 +868 2017-09-21 84       +
23:49:29 UJPY-9.17 JPU7 111.9 +0.15% 1 331 78.9 8 504 -622 2017-09-21 84       +
23:49:28 MXI-9.17 MMU7 1887.05 +0.06% 9 384 177.3 46 808 -558 2017-09-21 84 -5 -0.26% -1.12% +
23:49:04 MIX-9.17 MXU7 188750 +0.04% 3 648 689.6 16 600 +264 2017-09-21 84 -448 -0.24% -1.01% +
19:15:36 PLD-9.17 PDU7 857 -0.05% 10 0.5 1 616 -18 2017-09-21 84       +
23:18:18 PLT-9.17 PTU7 930.4 +0.06% 5 0.3 13 382 +2 2017-09-21 84       +
23:49:59 RTS-9.17 RIU7 98640 +0.48% 76 515 8 976.0 562 206 -9234 2017-09-21 84 -1 643 -1.64% -7.02% +
19:00:02 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 84       +
23:49:59 Si-9.17 SiU7 60227 -0.41% 338 196 20 398.0 2 908 794 -540 2017-09-21 84 617 1.04% 4.44% +
23:49:27 SILV-9.17 SVU7 16.86 -0.06% 4 553 45.6 124 500 -3084 2017-09-21 84       +
23:50:00 UTRY-9.17 TRU7 0 0% 0 0.0 30 0 2017-09-21 84       +
18:50:07 UUAH-9.17 UUU7 0 0% 0 0.0 8 0 2017-09-21 84       +
18:50:07 GBMW-9.17 BWU7 0 0% 0 0.0 0 0 2017-09-15 78       +
18:50:07 GDBK-9.17 DBU7 0 0% 0 0.0 0 0 2017-09-15 78       +
18:50:07 GDAI-9.17 DMU7 0 0% 0 0.0 0 0 2017-09-15 78       +
18:50:07 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 78       +
18:50:07 GSIE-9.17 SMU7 0 0% 0 0.0 0 0 2017-09-15 78       +
18:50:07 GVW3-9.17 VMU7 0 0% 0 0.0 0 0 2017-09-15 78       +
23:49:38 OFZ2-9.17 O2U7 0 -0.03% 0 0.0 10 580 0 2017-09-05 68       +
23:49:38 OFZ4-9.17 O4U7 0 -0.01% 0 0.0 7 234 0 2017-09-05 68       +
23:49:38 OFZ6-9.17 O6U7 0 +0.02% 0 0.0 35 226 0 2017-09-05 68       +
19:12:26 OF15-9.17 OVU7 10694 -0.06% 11 0.1 37 214 +20 2017-09-05 68       +
23:49:38 OF10-9.17 OXU7 0 +0.26% 0 0.0 25 132 0 2017-09-05 68       +
23:49:26 BR-9.17 BRU7 47.94 +0.79% 716 20.3 25 320 -70 2017-09-01 64       +
23:49:02 RUON-8.17 RRQ7 0 0% 0 0.0 1 000 0 2017-08-31 63       +
20:46:57 RVI-8.17 VIQ7 0 +2.37% 0 0.0 16 0 2017-08-17 49       +
23:49:58 BR-8.17 BRQ7 47.67 +0.86% 86 070 2 431.2 274 630 +7062 2017-08-01 33       +
23:49:02 RUON-7.17 RRN7 0 0% 0 0.0 2 498 0 2017-07-31 32       +
22:17:29 RVI-7.17 VIN7 25.65 -0.19% 1 0.0 3 564 0 2017-07-20 21       +
23:49:58 BR-7.17 BRN7 47.44 +0.89% 287 915 8 093.5 634 888 -83982 2017-07-03 4       +
21:58:26 SUGR-7.17 SAN7 0 +2.87% 0 0.0 14 0 2017-07-03 4       +
23:49:02 RUON-6.17 RRM7 0 0% 0 0.0 552 0 2017-06-30 1       +