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.
10:33:13 Si-12.18 SiZ8 0 -0.82% 0 0.0 12 0 2018-12-20 666      
10:35:57 RTS-12.18 RIZ8 0 -0.3% 0 0.0 2 0 2018-12-20 666      
10:35:57 RTS-9.18 RIU8 0 +1.58% 0 0.0 358 0 2018-09-20 575      
10:35:53 Si-9.18 SiU8 0 -0.4% 0 0.0 10 0 2018-09-20 575      
10:35:57 RTS-6.18 RIM8 0 +2.18% 0 0.0 204 0 2018-06-21 484      
10:35:29 Si-6.18 SiM8 0 -1.94% 0 0.0 4 0 2018-06-21 484      
10:35:09 Eu-6.18 EuM8 0 -1.02% 0 0.0 2 0 2018-06-21 484      
10:35:17 Si-3.18 SiH8 0 -0.16% 0 0.0 62 0 2018-03-15 386      
10:31:07 Eu-3.18 EuH8 0 -1.68% 0 0.0 14 0 2018-03-15 386      
10:35:57 RTS-3.18 RIH8 0 +0.9% 0 0.0 614 0 2018-03-15 386      
21:30:41 BR-2.18 BRG8 58.84 -0.68% 1 0.0 52 0 2018-02-01 344      
10:27:59 RUON-1.18 RRF8 0 +0.01% 0 0.0 0 0 2018-01-31 343      
10:14:33 BR-1.18 BRF8 0 -0.92% 0 0.0 36 0 2018-01-01 313      
10:27:59 RUON-12.17 RRZ7 0 +0.01% 0 0.0 508 0 2017-12-29 310      
10:35:37 GAZR-12.17 GZZ7 0 -0.17% 0 0.0 96 0 2017-12-22 303      
10:04:39 SBRF-12.17 SRZ7 17200 -0.36% 1 0.0 148 -2 2017-12-22 303 529 3.17% 3.77%
10:35:37 ROSN-12.17 RNZ7 0 0% 0 0.0 0 0 2017-12-22 303      
10:35:37 LKOH-12.17 LKZ7 0 0% 0 0.0 0 0 2017-12-22 303      
10:16:07 MXI-12.17 MMZ7 0 +0.22% 0 0.0 4 0 2017-12-21 302      
10:33:19 Eu-12.17 EuZ7 0 -0.09% 0 0.0 54 0 2017-12-21 302      
10:34:59 MIX-12.17 MXZ7 0 -0.88% 0 0.0 14 0 2017-12-21 302      
10:31:57 Si-12.17 SiZ7 61320 -0.18% 13 0.8 3 684 +2 2017-12-21 302 3 818 6.64% 7.91%
10:23:51 SILV-12.17 SVZ7 0 +0.16% 0 0.0 0 0 2017-12-21 302      
10:15:46 GOLD-12.17 GDZ7 0 +0.63% 0 0.0 20 0 2017-12-21 302      
10:35:57 RTS-12.17 RIZ7 0 +0.41% 0 0.0 5 644 0 2017-12-21 302      
10:35:39 BR-12.17 BRZ7 0 -0.7% 0 0.0 84 0 2017-12-01 282      
10:33:08 RUON-11.17 RRX7 0 -0.01% 0 0.0 500 0 2017-11-30 281      
10:35:39 BR-11.17 BRX7 0 +0.31% 0 0.0 22 0 2017-11-01 252      
10:27:59 RUON-10.17 RRV7 0 -0.03% 0 0.0 1 020 0 2017-10-31 251      
10:34:21 BR-10.17 BRV7 0 -0.24% 0 0.0 16 0 2017-10-02 222      
10:27:59 RUON-9.17 RRU7 0 -0.07% 0 0.0 0 0 2017-09-29 219      
10:35:37 LKOH-9.17 LKU7 0 -0.12% 0 0.0 0 0 2017-09-22 212      
10:35:48 SBRF-9.17 SRU7 0 -0.12% 0 0.0 520 0 2017-09-22 212      
10:35:37 GAZR-9.17 GZU7 0 +0.35% 0 0.0 292 0 2017-09-22 212      
10:35:37 ROSN-9.17 RNU7 0 +0.78% 0 0.0 2 0 2017-09-22 212      
10:35:55 MGNT-9.17 MNU7 0 -4.11% 0 0.0 0 0 2017-09-22 212      
10:27:20 GOLD-9.17 GDU7 0 +0.16% 0 0.0 94 0 2017-09-21 211      
10:02:45 PLT-9.17 PTU7 0 +0.17% 0 0.0 12 0 2017-09-21 211      
10:22:14 PLD-9.17 PDU7 0 +2.85% 0 0.0 0 0 2017-09-21 211      
10:34:29 MIX-9.17 MXU7 0 -0.02% 0 0.0 26 0 2017-09-21 211      
10:31:01 ED-9.17 EDU7 0 -0.31% 0 0.0 6 0 2017-09-21 211      
10:25:26 Si-9.17 SiU7 60070 -0.16% 140 8.4 19 262 +144 2017-09-21 211 2 568 4.47% 7.62%
10:33:37 Eu-9.17 EuU7 0 -1.5% 0 0.0 16 0 2017-09-21 211      
10:19:57 MXI-9.17 MMU7 0 -0.51% 0 0.0 8 0 2017-09-21 211      
10:02:22 RTS-9.17 RIU7 114020 +0.18% 3 0.4 18 948 +2 2017-09-21 211      
10:23:09 SILV-9.17 SVU7 0 -0.22% 0 0.0 320 0 2017-09-21 211      
10:33:51 BR-9.17 BRU7 0 -1.13% 0 0.0 78 0 2017-09-01 191      
10:27:59 RUON-8.17 RRQ7 0 -0.01% 0 0.0 0 0 2017-08-31 190      
10:31:03 BR-8.17 BRQ7 0 -0.8% 0 0.0 34 0 2017-08-01 160      
10:27:59 RUON-7.17 RRN7 0 0% 0 0.0 502 0 2017-07-31 159      
10:34:21 BR-7.17 BRN7 0 -0.33% 0 0.0 78 0 2017-07-03 131      
10:27:59 RUON-6.17 RRM7 0 +0.01% 0 0.0 500 0 2017-06-30 128      
10:35:22 CHMF-6.17 CHM7 0 +0.79% 0 0.0 30 0 2017-06-16 114      
10:35:54 NLMK-6.17 NMM7 0 +1.17% 0 0.0 100 0 2017-06-16 114      
10:35:54 ALRS-6.17 ALM7 0 -0.07% 0 0.0 190 0 2017-06-16 114      
10:34:32 TRNF-6.17 TNM7 0 -1.34% 0 0.0 4 0 2017-06-16 114      
10:35:54 MGNT-6.17 MNM7 9642 -0.02% 2 0.0 1 208 -2 2017-06-16 114 162 1.71% 5.40%
10:28:58 SBRF-6.17 SRM7 16830 -0.24% 162 2.7 9 442 -72 2017-06-16 114 159 0.95% 3.01%
10:35:28 MOEX-6.17 MEM7 0 -0.67% 0 0.0 544 0 2017-06-16 114      
10:35:35 TATN-6.17 TTM7 0 +0.44% 0 0.0 48 0 2017-06-16 114      
10:35:56 MTSI-6.17 MTM7 0 -2.14% 0 0.0 140 0 2017-06-16 114      
10:35:21 RTKM-6.17 RTM7 0 +0.49% 0 0.0 102 0 2017-06-16 114      
10:35:34 SNGP-6.17 SGM7 0 -0.15% 0 0.0 522 0 2017-06-16 114      
10:35:49 LKOH-6.17 LKM7 0 -0.71% 0 0.0 262 0 2017-06-16 114      
10:35:16 NOTK-6.17 NKM7 0 +0.98% 0 0.0 4 0 2017-06-16 114      
10:35:37 VTBR-6.17 VBM7 0 +0.17% 0 0.0 1 682 0 2017-06-16 114      
10:35:45 ROSN-6.17 RNM7 0 +0.13% 0 0.0 52 0 2017-06-16 114      
10:15:22 GAZR-6.17 GZM7 14207 -0.44% 9 0.1 2 888 -16 2017-06-16 114 407 2.95% 9.31%
10:35:52 GMKR-6.17 GMM7 0 -0.79% 0 0.0 60 0 2017-06-16 114      
10:35:22 FEES-6.17 FSM7 0 +0.32% 0 0.0 240 0 2017-06-16 114      
10:35:34 SNGR-6.17 SNM7 0 -0.26% 0 0.0 16 0 2017-06-16 114      
10:15:45 SBPR-6.17 SPM7 12597 -0.38% 8 0.1 242 -2 2017-06-16 114 -31 -0.25% -0.78%
10:35:36 HYDR-6.17 HYM7 0 +0.18% 0 0.0 254 0 2017-06-16 114      
10:20:10 AUDU-6.17 AUM7 0 +0.43% 0 0.0 2 0 2017-06-15 113      
08:45:23 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 113      
08:45:23 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:26:07 UCAD-6.17 CAM7 0 -0.2% 0 0.0 4 0 2017-06-15 113      
10:35:30 PLD-6.17 PDM7 0 +1.11% 0 0.0 28 0 2017-06-15 113      
08:45:23 UUAH-6.17 UUM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:35:01 RTS-6.17 RIM7 115600 -0.08% 500 66.6 14 256 -24 2017-06-15 113      
21:54:12 PLT-6.17 PTM7 1010 +0.99% 2 0.1 3 648 +4 2017-06-15 113      
10:35:48 Si-6.17 SiM7 59098 -0.19% 5 509 325.3 417 536 -936 2017-06-15 113 1 596 2.77% 8.84%
10:34:10 UCHF-6.17 CFM7 0 +0.4% 0 0.0 20 0 2017-06-15 113      
08:45:23 CY-6.17 CYM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:30:20 MXI-6.17 MMM7 2172 -0.56% 3 0.1 406 -6 2017-06-15 113 48 2.26% 7.19%
10:15:41 ED-6.17 EDM7 1.0572 -0.09% 12 0.7 1 684 -14 2017-06-15 113 0.0060 0.57% 1.82%
10:04:36 Eu-6.17 EuM7 62340 -0.41% 55 3.4 2 224 -70 2017-06-15 113 1 880 3.11% 9.91%
10:14:33 SILV-6.17 SVM7 18.06 -0.33% 769 8.0 5 212 -646 2017-06-15 113      
10:35:23 UJPY-6.17 JPM7 0 -0.19% 0 0.0 170 0 2017-06-15 113      
10:05:47 GOLD-6.17 GDM7 1239.9 +0.09% 147 10.5 29 554 -26 2017-06-15 113      
10:35:14 GBPU-6.17 GUM7 0 +0.3% 0 0.0 16 0 2017-06-15 113      
10:08:25 UTRY-6.17 TRM7 0 -3.42% 0 0.0 0 0 2017-06-15 113      
08:45:23 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:03:53 CU-6.17 CUM7 0 0% 0 0.0 0 0 2017-06-15 113      
22:44:34 MIX-6.17 MXM7 218500 -0.32% 14 3.1 834 -18 2017-06-15 113 6 092 2.87% 9.14%
08:45:23 OFZ2-6.17 O2M7 0 0% 0 0.0 0 0 2017-06-05 103      
10:34:52 OF15-6.17 OVM7 0 +1.81% 0 0.0 0 0 2017-06-05 103      
10:29:41 OFZ4-6.17 O4M7 0 0% 0 0.0 0 0 2017-06-05 103      
10:29:19 OF10-6.17 OXM7 0 +0.29% 0 0.0 0 0 2017-06-05 103      
10:29:29 OFZ6-6.17 O6M7 0 0% 0 0.0 0 0 2017-06-05 103      
10:17:43 BR-6.17 BRM7 57.3 +0.1% 15 0.5 806 -30 2017-06-01 99      
10:27:59 RUON-5.17 RRK7 0 +0.02% 0 0.0 0 0 2017-05-31 98      
10:04:25 BR-5.17 BRK7 57 +0.25% 119 3.9 5 192 -146 2017-05-02 69      
10:17:12 SUGR-5.17 SAK7 0 +0.04% 0 0.0 10 0 2017-05-02 69      
10:27:59 RUON-4.17 RRJ7 0 +0.02% 0 0.0 500 0 2017-04-28 65      
08:45:23 RVI-4.17 VIJ7 0 0% 0 0.0 66 0 2017-04-20 57      
10:35:44 BR-4.17 BRJ7 56.98 +0.33% 12 843 421.0 68 492 -1622 2017-04-03 40      
10:27:59 RUON-3.17 RRH7 0 -0.02% 0 0.0 1 000 0 2017-03-31 37      
10:35:39 SBPR-3.17 SPH7 12704 -0.35% 1 420 18.1 42 792 -94 2017-03-17 23 76 0.60% 9.42%
08:45:23 GVW3-3.17 VMH7 0 0% 0 0.0 0 0 2017-03-17 23      
10:35:46 VTBR-3.17 VBH7 6818 -0.09% 3 215 21.9 310 368 -398 2017-03-17 23 48 0.71% 11.10%
10:30:24 TATN-3.17 TTH7 36684 +0.13% 27 1.0 3 620 -8 2017-03-17 23 194 0.53% 8.32%
10:30:42 SNGP-3.17 SGH7 35125 -0.36% 14 0.5 15 344 -6 2017-03-17 23 255 0.73% 11.45%
10:30:29 URKA-3.17 UKH7 16770 -0.18% 7 0.1 210 -2 2017-03-17 23 110 0.66% 10.33%
10:24:50 TRNF-3.17 TNH7 186352 -0.66% 1 0.2 388 +2 2017-03-17 23 1 852 1.00% 15.71%
08:45:23 GSIE-3.17 SMH7 0 0% 0 0.0 0 0 2017-03-17 23      
10:30:50 SNGR-3.17 SNH7 31483 -0.86% 100 3.2 7 706 -142 2017-03-17 23 253 0.81% 12.68%
10:35:56 SBRF-3.17 SRH7 16774 -0.35% 71 982 1 208.7 834 944 +10870 2017-03-17 23 103 0.62% 9.67%
10:25:08 RTKM-3.17 RTH7 8058 -0.17% 12 0.1 4 462 -4 2017-03-17 23 71 0.89% 13.91%
10:33:10 GMKR-3.17 GMH7 97267 -0.07% 495 48.2 13 368 -10 2017-03-17 23 667 0.69% 10.81%
10:25:56 FEES-3.17 FSH7 24999 +0.26% 507 12.7 25 302 +170 2017-03-17 23 239 0.97% 15.11%
10:35:47 NLMK-3.17 NMH7 12115 +0.47% 429 5.2 7 602 -2 2017-03-17 23      
10:14:40 NOTK-3.17 NKH7 77858 -0.5% 15 1.2 1 842 +6 2017-03-17 23 8 0.01% 0.16%
10:35:17 MTSI-3.17 MTH7 28000 -0.17% 18 0.5 2 590 +4 2017-03-17 23      
10:35:27 MGNT-3.17 MNH7 9529 -0.64% 951 9.1 60 138 +262 2017-03-17 23 49 0.52% 8.09%
10:16:19 MOEX-3.17 MEH7 12519 -0.1% 128 1.6 7 098 -6 2017-03-17 23      
10:35:52 LKOH-3.17 LKH7 32095 -0.32% 1 884 60.6 45 280 -1000 2017-03-17 23 210 0.66% 10.31%
10:28:39 HYDR-3.17 HYH7 10401 -0.18% 331 3.4 53 008 +16 2017-03-17 23 35 0.34% 5.28%
10:35:52 GAZR-3.17 GZH7 13894 -0.17% 20 786 289.1 740 590 -722 2017-03-17 23 94 0.68% 10.66%
08:45:23 GDAI-3.17 DMH7 0 0% 0 0.0 0 0 2017-03-17 23      
08:45:23 GDBK-3.17 DBH7 0 0% 0 0.0 0 0 2017-03-17 23      
10:31:19 ALRS-3.17 ALH7 9891 +0.56% 37 0.4 9 552 -42 2017-03-17 23      
10:35:49 ROSN-3.17 RNH7 35640 -0.03% 2 868 102.4 33 684 -748 2017-03-17 23 235 0.66% 10.39%
10:15:23 CHMF-3.17 CHH7 90345 +0.27% 7 0.6 2 312 +4 2017-03-17 23 165 0.18% 2.86%
08:45:23 GBMW-3.17 BWH7 0 0% 0 0.0 0 0 2017-03-17 23      
10:35:41 UTRY-3.17 TRH7 0 -0.49% 0 0.0 170 0 2017-03-16 22      
10:35:22 AUDU-3.17 AUH7 0.7687 +0.22% 220 9.7 6 160 +122 2017-03-16 22      
10:23:18 SILV-3.17 SVH7 18.03 -0.17% 11 645 121.1 78 590 +5770 2017-03-16 22      
10:31:57 RVI-3.17 VIH7 0 +1.76% 0 0.0 960 0 2017-03-16 22      
08:45:23 ALSI-3.17 4BH7 0 0% 0 0.0 0 0 2017-03-16 22      
10:08:58 UUAH-3.17 UUH7 0 -1.97% 0 0.0 16 0 2017-03-16 22      
10:35:54 Eu-3.17 EuH7 60870 -0.5% 29 256 1 783.9 248 552 +3964 2017-03-16 22 410 0.68% 11.10%
10:19:31 UCHF-3.17 CFH7 1.009 +0.2% 39 2.2 5 362 -12 2017-03-16 22      
10:35:24 ED-3.17 EDH7 1.0523 -0.23% 29 597 1 796.1 165 426 +7482 2017-03-16 22 0.0011 0.10% 1.71%
10:12:45 CU-3.17 CUH7 0 -0.65% 0 0.0 72 0 2017-03-16 22      
10:34:39 CY-3.17 CYH7 0 -1.11% 0 0.0 318 0 2017-03-16 22      
10:34:43 GBPU-3.17 GUH7 1.2491 +0.38% 2 892 207.6 17 030 +2434 2017-03-16 22      
10:35:57 RTS-3.17 RIH7 116110 -0.1% 134 607 18 018.4 578 518 -1486 2017-03-16 22      
08:45:23 RTSS-3.17 RSH7 0 0% 0 0.0 0 0 2017-03-16 22      
10:21:14 UCAD-3.17 CAH7 1.3141 +0.06% 51 2.9 2 592 +16 2017-03-16 22      
22:51:00 PLD-3.17 PDH7 778.45 +0.69% 15 0.7 2 776 -14 2017-03-16 22      
23:46:25 PLT-3.17 PTH7 1007 +0.46% 19 1.1 9 482 -2 2017-03-16 22      
10:35:58 Si-3.17 SiH7 57843 -0.27% 688 345 39 798.8 3 681 322 +19896 2017-03-16 22 341 0.59% 9.69%
10:35:49 MXI-3.17 MMH7 2132.1 -0.34% 10 557 225.5 32 278 -802 2017-03-16 22 8 0.38% 6.18%
10:35:52 MIX-3.17 MXH7 213225 -0.34% 5 609 1 198.1 21 528 -816 2017-03-16 22 817 0.38% 6.29%
10:35:23 UJPY-3.17 JPH7 113.26 -0.22% 3 033 174.4 19 980 -158 2017-03-16 22      
10:35:35 GOLD-3.17 GDH7 1238 +0.13% 28 995 2 066.9 327 426 +4496 2017-03-16 22      
08:45:23 MOPR-3.17 MPH7 0 0% 0 0.0 0 0 2017-03-15 21      
10:07:52 OFZ2-3.17 O2H7 0 0% 0 0.0 35 582 0 2017-03-06 12      
10:26:49 OFZ6-3.17 O6H7 0 +0.59% 0 0.0 7 982 0 2017-03-06 12      
10:00:04 OFZ4-3.17 O4H7 0 +0.68% 0 0.0 62 784 0 2017-03-06 12      
10:13:02 OF10-3.17 OXH7 0 -0.35% 0 0.0 47 194 0 2017-03-06 12      
19:24:45 OF15-3.17 OVH7 10770 -0.05% 2 0.0 10 858 +2 2017-03-06 12      
10:35:57 BR-3.17 BRH7 56.88 +0.39% 387 394 12 673.9 555 206 +40590 2017-03-01 7      
10:22:23 SUGR-3.17 SAH7 0 +0.11% 0 0.0 46 0 2017-03-01 7      
10:27:59 RUON-2.17 RRG7 0 +0.03% 0 0.0 0 0 2017-02-28 6