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.
 
23:43:55 RTS-3.19 RIH9 0 -0.8% 0 0.0 0 0 2019-03-21 692       +
23:35:37 Si-3.19 SiH9 0 -0.32% 0 0.0 144 0 2019-03-21 692       +
23:43:55 RTS-12.18 RIZ8 0 +0.26% 0 0.0 2 0 2018-12-20 601       +
23:35:27 Si-12.18 SiZ8 0 +0.51% 0 0.0 58 0 2018-12-20 601       +
23:35:22 Eu-9.18 EuU8 0 0% 0 0.0 0 0 2018-09-20 510       +
23:43:55 RTS-9.18 RIU8 0 +0.71% 0 0.0 470 0 2018-09-20 510       +
23:35:24 Si-9.18 SiU8 0 +0.28% 0 0.0 62 0 2018-09-20 510       +
23:35:19 Eu-6.18 EuM8 0 -0.12% 0 0.0 2 0 2018-06-21 419       +
23:43:55 RTS-6.18 RIM8 0 -0.07% 0 0.0 262 0 2018-06-21 419       +
23:41:00 Si-6.18 SiM8 0 -0.1% 0 0.0 14 0 2018-06-21 419       +
23:04:30 BR-5.18 BRK8 0 +0.35% 0 0.0 0 0 2018-05-03 370       +
23:33:04 BR-4.18 BRJ8 0 -1.68% 0 0.0 356 0 2018-04-02 339       +
19:00:00 RUON-3.18 RRH8 0 +0.01% 0 0.0 1 004 0 2018-03-30 336       +
23:43:56 GAZR-3.18 GZH8 0 +0.36% 0 0.0 28 0 2018-03-16 322       +
23:43:51 LKOH-3.18 LKH8 0 -0.07% 0 0.0 0 0 2018-03-16 322       +
23:43:56 ROSN-3.18 RNH8 0 -1.61% 0 0.0 0 0 2018-03-16 322       +
23:43:56 SBRF-3.18 SRH8 0 +0.16% 0 0.0 210 0 2018-03-16 322       +
23:35:19 Eu-3.18 EuH8 0 -0.16% 0 0.0 14 0 2018-03-15 321       +
23:35:19 GOLD-3.18 GDH8 0 -2.12% 0 0.0 2 0 2018-03-15 321       +
19:50:38 MXI-3.18 MMH8 0 -0.11% 0 0.0 4 0 2018-03-15 321       +
23:43:39 MIX-3.18 MXH8 0 +0.05% 0 0.0 2 0 2018-03-15 321       +
23:43:55 RTS-3.18 RIH8 0 -0.22% 0 0.0 670 0 2018-03-15 321       +
23:42:22 Si-3.18 SiH8 0 -0.08% 0 0.0 3 312 0 2018-03-15 321       +
23:40:18 SILV-3.18 SVH8 0 -2.29% 0 0.0 12 0 2018-03-15 321       +
23:02:33 BR-3.18 BRH8 0 -1.59% 0 0.0 158 0 2018-03-01 307       +
19:00:00 RUON-2.18 RRG8 0 0% 0 0.0 498 0 2018-02-28 306       +
23:38:37 BR-2.18 BRG8 0 -0.39% 0 0.0 202 0 2018-02-01 279       +
19:00:00 RUON-1.18 RRF8 0 +0.04% 0 0.0 500 0 2018-01-31 278       +
23:23:00 BR-1.18 BRF8 0 -0.94% 0 0.0 32 0 2018-01-01 248       +
19:00:00 RUON-12.17 RRZ7 0 +0.04% 0 0.0 508 0 2017-12-29 245       +
19:33:18 GAZR-12.17 GZZ7 13814 +0.43% 5 0.1 544 +10 2017-12-22 238 139 1.02% 1.54% +
23:43:51 LKOH-12.17 LKZ7 0 -2.5% 0 0.0 0 0 2017-12-22 238       +
23:43:56 ROSN-12.17 RNZ7 0 -2.03% 0 0.0 0 0 2017-12-22 238       +
23:43:56 SBRF-12.17 SRZ7 0 +0.75% 0 0.0 170 0 2017-12-22 238       +
22:41:14 ED-12.17 EDZ7 0 +0.85% 0 0.0 0 0 2017-12-21 237       +
23:35:14 Eu-12.17 EuZ7 0 -0.53% 0 0.0 114 0 2017-12-21 237       +
23:35:18 GOLD-12.17 GDZ7 0 +0.12% 0 0.0 30 0 2017-12-21 237       +
22:51:42 MXI-12.17 MMZ7 0 -0.46% 0 0.0 12 0 2017-12-21 237       +
23:43:30 MIX-12.17 MXZ7 0 +0.07% 0 0.0 16 0 2017-12-21 237       +
23:40:40 PLD-12.17 PDZ7 0 +3.77% 0 0.0 0 0 2017-12-21 237       +
23:40:56 PLT-12.17 PTZ7 0 -0.37% 0 0.0 6 0 2017-12-21 237       +
23:43:59 RTS-12.17 RIZ7 0 +0.47% 0 0.0 5 668 0 2017-12-21 237       +
21:14:25 Si-12.17 SiZ7 59631 -0.19% 7 0.4 11 748 0 2017-12-21 237 2 791 4.91% 7.46% +
23:40:44 SILV-12.17 SVZ7 0 -0.17% 0 0.0 246 0 2017-12-21 237       +
23:40:28 BR-12.17 BRZ7 0 -0.04% 0 0.0 130 0 2017-12-01 217       +
19:00:00 RUON-11.17 RRX7 0 +0.03% 0 0.0 500 0 2017-11-30 216       +
23:33:53 BR-11.17 BRX7 0 +0.79% 0 0.0 632 0 2017-11-01 187       +
19:00:00 RUON-10.17 RRV7 0 -0.04% 0 0.0 522 0 2017-10-31 186       +
23:36:20 BR-10.17 BRV7 0 +0.17% 0 0.0 36 0 2017-10-02 157       +
18:50:09 SUGR-10.17 SAV7 0 0% 0 0.0 0 0 2017-10-02 157       +
19:00:00 RUON-9.17 RRU7 0 -0.03% 0 0.0 502 0 2017-09-29 154       +
21:02:40 ALRS-9.17 ALU7 9390 +0.18% 1 0.0 134 0 2017-09-22 147       +
23:35:55 CHMF-9.17 CHU7 0 +0.98% 0 0.0 12 0 2017-09-22 147       +
23:43:53 FEES-9.17 FSU7 0 -0.57% 0 0.0 368 0 2017-09-22 147       +
23:43:51 GMKR-9.17 GMU7 0 +0.29% 0 0.0 78 0 2017-09-22 147       +
23:02:24 GAZR-9.17 GZU7 13318 +0.23% 50 0.7 34 678 -2 2017-09-22 147 -357 -2.61% -6.39% +
23:41:57 HYDR-9.17 HYU7 0 +0.04% 0 0.0 216 0 2017-09-22 147       +
22:00:06 LKOH-9.17 LKU7 28334 +0.42% 8 0.2 664 +14 2017-09-22 147 154 0.55% 1.34% +
23:39:28 MOEX-9.17 MEU7 0 +0.12% 0 0.0 260 0 2017-09-22 147       +
23:43:23 MGNT-9.17 MNU7 0 +0.38% 0 0.0 442 0 2017-09-22 147       +
23:22:59 MTSI-9.17 MTU7 0 -1.94% 0 0.0 28 0 2017-09-22 147       +
23:32:49 NOTK-9.17 NKU7 0 +0.37% 0 0.0 4 0 2017-09-22 147       +
23:21:54 NLMK-9.17 NMU7 0 0% 0 0.0 78 0 2017-09-22 147       +
23:43:57 ROSN-9.17 RNU7 0 +0.26% 0 0.0 130 0 2017-09-22 147       +
23:22:17 RTKM-9.17 RTU7 0 -0.65% 0 0.0 128 0 2017-09-22 147       +
23:41:28 SNGP-9.17 SGU7 0 -3.25% 0 0.0 146 0 2017-09-22 147       +
22:41:51 SNGR-9.17 SNU7 0 -0.14% 0 0.0 48 0 2017-09-22 147       +
21:10:15 SBPR-9.17 SPU7 12450 -0.44% 15 0.2 1 140 +10 2017-09-22 147 -132 -1.05% -2.57% +
19:08:03 SBRF-9.17 SRU7 16552 +0.09% 21 0.3 11 940 -2 2017-09-22 147 32 0.19% 0.47% +
23:43:55 TRNF-9.17 TNU7 0 -2.31% 0 0.0 0 0 2017-09-22 147       +
23:43:46 TATN-9.17 TTU7 0 -0.1% 0 0.0 272 0 2017-09-22 147       +
23:43:43 VTBR-9.17 VBU7 0 -0.47% 0 0.0 542 0 2017-09-22 147       +
22:19:53 AUDU-9.17 AUU7 0 +0.11% 0 0.0 0 0 2017-09-21 146       +
22:05:50 UCAD-9.17 CAU7 0 -0.8% 0 0.0 0 0 2017-09-21 146       +
23:20:48 UCHF-9.17 CFU7 0 -0.32% 0 0.0 0 0 2017-09-21 146       +
21:30:08 CU-9.17 CUU7 0 0% 0 0.0 0 0 2017-09-21 146       +
18:50:09 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 146       +
23:43:36 ED-9.17 EDU7 0 -0.21% 0 0.0 790 0 2017-09-21 146       +
23:43:59 Eu-9.17 EuU7 0 -0.18% 0 0.0 24 434 0 2017-09-21 146       +
22:49:44 GOLD-9.17 GDU7 1274.6 +0.05% 63 4.6 8 220 0 2017-09-21 146       +
22:37:50 GBPU-9.17 GUU7 1.2967 -0.19% 1 0.1 4 +2 2017-09-21 146       +
22:08:36 UJPY-9.17 JPU7 110.89 +0.11% 7 0.4 136 0 2017-09-21 146       +
23:43:25 MXI-9.17 MMU7 0 -0.02% 0 0.0 82 0 2017-09-21 146       +
23:42:22 MIX-9.17 MXU7 0 -0.25% 0 0.0 728 0 2017-09-21 146       +
23:40:40 PLD-9.17 PDU7 0 +1.89% 0 0.0 8 0 2017-09-21 146       +
22:43:16 PLT-9.17 PTU7 953.4 -1.42% 2 0.1 1 642 +4 2017-09-21 146       +
23:35:43 RTS-9.17 RIU7 108550 +0.14% 68 8.4 20 276 +10 2017-09-21 146 -2 893 -2.60% -6.40% +
23:39:31 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 146       +
23:42:22 Si-9.17 SiU7 58682 -0.11% 956 56.1 146 760 +408 2017-09-21 146 1 842 3.24% 7.99% +
20:05:26 SILV-9.17 SVU7 17.4 +0.35% 13 0.1 1 852 +12 2017-09-21 146       +
19:12:07 UTRY-9.17 TRU7 0 0% 0 0.0 0 0 2017-09-21 146       +
18:50:09 UUAH-9.17 UUU7 0 0% 0 0.0 6 0 2017-09-21 146       +
18:50:09 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 140       +
21:03:11 BR-9.17 BRU7 52.9 +0.09% 5 0.1 180 +4 2017-09-01 126       +
19:00:00 RUON-8.17 RRQ7 0 -0.02% 0 0.0 500 0 2017-08-31 125       +
21:06:36 BR-8.17 BRQ7 52.65 +0.4% 1 0.0 604 +2 2017-08-01 95       +
19:00:00 RUON-7.17 RRN7 0 -0.01% 0 0.0 998 0 2017-07-31 94       +
22:45:52 BR-7.17 BRN7 52.17 +0.13% 6 125 181.9 29 390 +11490 2017-07-03 66       +
20:07:29 SUGR-7.17 SAN7 0 -0.09% 0 0.0 4 0 2017-07-03 66       +
19:00:00 RUON-6.17 RRM7 0 0% 0 0.0 500 0 2017-06-30 63       +
23:29:12 ALRS-6.17 ALM7 9996 -0.03% 26 0.3 9 422 -24 2017-06-16 49       +
18:50:09 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 49       +
23:35:55 CHMF-6.17 CHM7 0 -0.28% 0 0.0 2 122 0 2017-06-16 49       +
18:50:09 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 49       +
18:50:09 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 49       +
23:40:31 FEES-6.17 FSM7 19855 -0.09% 63 1.3 27 314 +32 2017-06-16 49 215 1.09% 8.04% +
23:20:42 GMKR-6.17 GMM7 89146 +0.27% 19 1.7 12 522 +4 2017-06-16 49 1 676 1.92% 14.08% +
23:43:59 GAZR-6.17 GZM7 13884 +0.14% 13 529 187.7 935 456 -766 2017-06-16 49 209 1.53% 11.23% +
23:30:04 HYDR-6.17 HYM7 9123 +0.02% 16 0.1 19 150 -6 2017-06-16 49 173 1.93% 14.20% +
23:41:38 LKOH-6.17 LKM7 28629 -0.07% 786 22.5 46 180 -18 2017-06-16 49 449 1.59% 11.71% +
21:51:48 MOEX-6.17 MEM7 10947 +0.29% 10 0.1 19 750 -10 2017-06-16 49       +
23:42:17 MGNT-6.17 MNM7 8869 -0.42% 90 0.8 36 778 +18 2017-06-16 49 93 1.06% 7.79% +
22:56:57 MTSI-6.17 MTM7 0 -0.29% 0 0.0 1 048 0 2017-06-16 49       +
23:32:29 NOTK-6.17 NKM7 0 +1.62% 0 0.0 2 888 0 2017-06-16 49       +
23:21:54 NLMK-6.17 NMM7 0 -0.17% 0 0.0 7 834 0 2017-06-16 49       +
23:43:27 ROSN-6.17 RNM7 32170 -0.31% 442 14.2 44 932 -36 2017-06-16 49 445 1.40% 10.31% +
23:09:56 RTKM-6.17 RTM7 7569 -0.34% 1 0.0 2 108 -2 2017-06-16 49 119 1.60% 11.74% +
22:03:55 SNGP-6.17 SGM7 31157 -0.13% 16 0.5 16 048 +4 2017-06-16 49 652 2.14% 15.70% +
18:50:09 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 49       +
22:32:45 SNGR-6.17 SNM7 28295 -0.72% 3 0.1 6 594 0 2017-06-16 49 385 1.38% 10.13% +
23:42:50 SBPR-6.17 SPM7 12233 +0.02% 219 2.7 69 872 -168 2017-06-16 49 -349 -2.77% -20.38% +
23:43:51 SBRF-6.17 SRM7 16244 +0.18% 13 491 218.8 890 326 -2742 2017-06-16 49 -276 -1.67% -12.27% +
20:56:12 TRNF-6.17 TNM7 194599 -0.23% 7 1.4 760 -2 2017-06-16 49 1 899 0.99% 7.24% +
22:50:05 TATN-6.17 TTM7 38034 -0.04% 45 1.7 5 240 +18 2017-06-16 49 334 0.89% 6.51% +
23:40:07 URKA-6.17 UKM7 0 -1.05% 0 0.0 264 0 2017-06-16 49       +
23:42:34 VTBR-6.17 VBM7 6682 -0.24% 981 6.6 198 538 -312 2017-06-16 49 11 0.16% 1.21% +
18:50:09 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 49       +
18:50:09 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 48       +
23:43:40 AUDU-6.17 AUM7 0.7482 +0.29% 771 32.8 9 060 +134 2017-06-15 48       +
23:12:18 UCAD-6.17 CAM7 1.3636 -0.26% 24 1.4 3 060 -6 2017-06-15 48       +
23:05:31 UCHF-6.17 CFM7 0.9929 +0.01% 97 5.5 1 666 -82 2017-06-15 48       +
21:16:38 CU-6.17 CUM7 0 -0.3% 0 0.0 12 0 2017-06-15 48       +
23:43:54 CY-6.17 CYM7 0 -0.19% 0 0.0 4 0 2017-06-15 48       +
23:43:51 ED-6.17 EDM7 1.0922 -0.01% 9 224 573.4 307 218 +2076 2017-06-15 48 -0.0010 -0.09% -0.65% +
23:40:04 Eu-6.17 EuM7 62810 -0.13% 5 092 319.6 155 666 +1758 2017-06-15 48 765 1.23% 9.25% +
23:43:47 GOLD-6.17 GDM7 1271.6 +0.06% 7 544 545.6 258 064 +118 2017-06-15 48       +
23:40:43 GBPU-6.17 GUM7 1.2968 +0.05% 3 056 225.7 22 658 -94 2017-06-15 48       +
23:25:33 UJPY-6.17 JPM7 111.2 +0.01% 1 512 86.0 23 738 -978 2017-06-15 48       +
23:41:06 MXI-6.17 MMM7 2034.8 +0.09% 5 636 114.5 29 372 -474 2017-06-15 48 18 0.90% 6.73% +
18:50:09 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 48       +
23:42:22 MIX-6.17 MXM7 203450 +0.07% 1 580 321.2 15 196 -210 2017-06-15 48 1 779 0.88% 6.62% +
23:19:02 PLD-6.17 PDM7 821.45 -0.46% 30 1.4 7 518 +40 2017-06-15 48       +
23:41:56 PLT-6.17 PTM7 951.5 -0.18% 119 6.4 9 960 +188 2017-06-15 48       +
23:43:55 RTS-6.17 RIM7 111430 +0.18% 38 507 4 879.6 497 980 -8000 2017-06-15 48 -13 -0.01% -0.09% +
23:39:31 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 48       +
23:43:59 Si-6.17 SiM7 57498 -0.14% 213 218 12 259.9 3 451 608 -38598 2017-06-15 48 658 1.16% 8.68% +
23:40:46 SILV-6.17 SVM7 17.32 0% 1 733 17.1 101 884 -1596 2017-06-15 48       +
23:34:28 UTRY-6.17 TRM7 0 -0.44% 0 0.0 526 0 2017-06-15 48       +
20:59:05 UUAH-6.17 UUM7 0 +2.47% 0 0.0 14 0 2017-06-15 48       +
23:37:02 RVI-6.17 VIM7 0 +0.76% 0 0.0 0 0 2017-06-15 48       +
19:07:06 OFZ2-6.17 O2M7 0 +0.3% 0 0.0 9 280 0 2017-06-05 38       +
20:02:12 OFZ4-6.17 O4M7 10100 +0.7% 1 0.0 34 464 +2 2017-06-05 38       +
23:35:43 OFZ6-6.17 O6M7 0 +0.16% 0 0.0 44 572 0 2017-06-05 38       +
19:51:29 OF15-6.17 OVM7 0 -0.07% 0 0.0 36 858 0 2017-06-05 38       +
19:06:50 OF10-6.17 OXM7 0 +0.45% 0 0.0 10 792 0 2017-06-05 38       +
23:43:54 BR-6.17 BRM7 51.87 +0.04% 222 375 6 573.0 458 780 +58592 2017-06-01 34       +
19:00:00 RUON-5.17 RRK7 0 +0.06% 0 0.0 0 0 2017-05-31 33       +
22:01:11 RVI-5.17 VIK7 25.85 +0.97% 1 0.0 464 0 2017-05-18 20       +
23:43:02 BR-5.17 BRK7 51.71 +0.43% 147 868 4 345.2 341 300 -69890 2017-05-02 4       +