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.
13:13:21 Si-6.17 SiM7 57344 -0.62% 1 165 345 66 942.9 3 578 602 +103444 2017-06-15 77 1 044 1.85% 8.67%
13:12:48 BR-5.17 BRK7 52.31 -0.02% 132 680 3 941.1 197 842 +39128 2017-05-02 33      
13:13:18 SBRF-6.17 SRM7 16216 -0.56% 148 895 2 419.5 749 540 +7558 2017-06-16 78 -49 -0.30% -1.39%
13:13:06 LKOH-6.17 LKM7 30641 -1.94% 9 239 285.9 27 518 +3356 2017-06-16 78 651 2.17% 10.02%
13:09:39 SILV-6.17 SVM7 18.23 -0.22% 9 212 95.4 76 902 +2002 2017-06-15 77      
13:06:16 Si-9.17 SiU7 58506 -0.63% 8 628 505.4 51 624 +1920 2017-09-21 175 2 206 3.92% 8.06%
13:13:19 GBPU-6.17 GUM7 1.246 +0.2% 2 564 180.8 15 446 +910 2017-06-15 77      
13:06:28 MOEX-6.17 MEM7 10921 -0.34% 746 8.1 16 132 +682 2017-06-16 78      
13:11:09 MGNT-6.17 MNM7 9595 +1.74% 1 385 13.2 29 646 +376 2017-06-16 78 114 1.20% 5.55%
13:12:17 GMKR-6.17 GMM7 90500 -0.85% 760 68.9 10 312 +282 2017-06-16 78 1 320 1.48% 6.83%
13:12:48 MIX-6.17 MXM7 204875 -0.45% 6 050 1 243.0 20 540 +220 2017-06-15 77 3 394 1.68% 7.88%
13:13:19 VTBR-6.17 VBM7 6681 -0.06% 9 780 65.5 237 388 +192 2017-06-16 78 49 0.74% 3.41%
11:36:10 Si-12.17 SiZ7 59450 -0.57% 141 8.4 6 302 +174 2017-12-21 266 3 150 5.60% 7.57%
11:54:29 BR-9.17 BRU7 53.3 +0.39% 121 3.7 278 +158 2017-09-01 155      
13:09:07 ALRS-6.17 ALM7 9523 -1.32% 173 1.6 6 542 +116 2017-06-16 78      
12:58:21 UCHF-6.17 CFM7 0.9912 +0.04% 135 7.6 1 684 +94 2017-06-15 77      
12:08:42 SNGP-9.17 SGU7 32663 -1.46% 43 1.4 98 +80 2017-09-22 176 -202 -0.61% -1.26%
11:45:57 NOTK-6.17 NKM7 72886 -1.74% 44 3.2 264 +78 2017-06-16 78 776 1.08% 4.97%
12:11:24 MIX-9.17 MXU7 205000 -0.49% 38 7.8 310 +68 2017-09-21 175 3 519 1.75% 3.59%
13:11:20 FEES-6.17 FSM7 18516 +2.21% 2 483 45.7 23 804 +54 2017-06-16 78 461 2.55% 11.78%
11:52:29 BR-7.17 BRN7 52.78 +0.06% 44 1.3 1 744 +38 2017-07-03 95      
13:01:52 GAZR-9.17 GZU7 12860 -0.21% 93 1.2 28 022 +36 2017-09-22 176 -26 -0.20% -0.41%
13:12:17 HYDR-6.17 HYM7 9653 +0.34% 502 4.9 12 062 +34 2017-06-16 78 169 1.78% 8.22%
12:47:30 SNGP-6.17 SGM7 33656 -0.19% 203 6.8 13 658 +30 2017-06-16 78 791 2.41% 11.11%
13:13:18 MXI-6.17 MMM7 2048.05 -0.47% 25 731 528.6 45 804 +20 2017-06-15 77 33 1.65% 7.71%
12:39:21 Eu-9.17 EuU7 63383 -0.98% 20 1.3 636 +20 2017-09-21 175 2 936 4.86% 9.99%
12:32:03 OFZ4-6.17 O4M7 9970 +0.27% 10 0.1 49 918 +18 2017-06-05 67      
12:48:57 RTS-9.17 RIU7 109960 +0.14% 118 14.7 19 368 +12 2017-09-21 175      
19:45:50 PLT-9.17 PTU7 960.1 -0.49% 5 0.3 1 186 +10 2017-09-21 175      
12:00:00 RTKM-6.17 RTM7 7790 -0.13% 24 0.2 2 058 +10 2017-06-16 78 184 2.42% 11.17%
12:07:46 OF10-6.17 OXM7 10070 +0.33% 4 0.0 5 050 +8 2017-06-05 67      
10:04:43 Si-3.18 SiH8 60601 -0.5% 3 0.2 512 +6 2018-03-15 350 4 301 7.64% 7.86%
11:36:46 PLT-6.17 PTM7 960.5 +0.36% 48 2.6 8 102 +6 2017-06-15 77      
13:06:34 MTSI-6.17 MTM7 28838 -0.31% 12 0.3 1 738 +4 2017-06-16 78      
21:33:08 BR-12.17 BRZ7 53.89 +1.13% 3 0.1 78 +4 2017-12-01 246      
10:55:48 MGNT-9.17 MNU7 9549 +1.2% 6 0.1 362 +4 2017-09-22 176 68 0.72% 1.47%
13:07:29 LKOH-9.17 LKU7 30386 -1.59% 3 0.1 84 +4 2017-09-22 176 396 1.32% 2.70%
11:58:57 OFZ6-6.17 O6M7 9880 +0.2% 2 0.0 55 298 +4 2017-06-05 67      
19:58:08 BR-4.18 BRJ8 53.12 -2.18% 1 0.0 2 +2 2018-04-02 368      
13:03:40 GOLD-9.17 GDU7 1257 -0.34% 2 0.1 2 572 +2 2017-09-21 175      
12:04:08 RVI-4.17 VIJ7 0 -2.6% 0 0.0 1 320 0 2017-04-20 21      
13:13:03 ROSN-3.18 RNH8 0 +1.6% 0 0.0 0 0 2018-03-16 351      
13:13:05 ROSN-9.17 RNU7 0 +1.9% 0 0.0 4 0 2017-09-22 176      
13:13:20 VTBR-9.17 VBU7 0 -0.35% 0 0.0 406 0 2017-09-22 176      
13:13:03 ROSN-12.17 RNZ7 0 +2.63% 0 0.0 0 0 2017-12-22 267      
10:23:46 RUON-1.18 RRF8 0 -0.04% 0 0.0 500 0 2018-01-31 307      
10:23:57 RUON-2.18 RRG8 0 -0.05% 0 0.0 500 0 2018-02-28 335      
10:51:27 UUAH-9.17 UUU7 0 +0.22% 0 0.0 0 0 2017-09-21 175      
10:27:39 RTS-12.17 RIZ7 109900 +0.42% 2 0.2 5 626 0 2017-12-21 266      
11:55:04 PLD-12.17 PDZ7 0 +0.89% 0 0.0 0 0 2017-12-21 266      
10:06:01 PLT-12.17 PTZ7 0 +0.98% 0 0.0 0 0 2017-12-21 266      
13:13:21 RTS-3.18 RIH8 0 -0.31% 0 0.0 640 0 2018-03-15 350      
11:37:48 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 78      
13:13:05 RTS-3.19 RIH9 0 -0.14% 0 0.0 0 0 2019-03-21 721      
11:16:36 RVI-5.17 VIK7 0 0% 0 0.0 90 0 2017-05-18 49      
13:13:05 RTS-6.18 RIM8 0 -0.36% 0 0.0 252 0 2018-06-21 448      
13:13:20 PLD-9.17 PDU7 0 +0.54% 0 0.0 10 0 2017-09-21 175      
13:13:21 RTS-9.18 RIU8 0 +3.06% 0 0.0 458 0 2018-09-20 539      
13:12:24 UUAH-6.17 UUM7 0 -0.14% 0 0.0 14 0 2017-06-15 77      
10:23:46 RUON-3.17 RRH7 0 -0.03% 0 0.0 1 000 0 2017-03-31 1      
13:12:50 RTKM-9.17 RTU7 0 +0.53% 0 0.0 82 0 2017-09-22 176      
11:27:30 SUGR-5.17 SAK7 0 -0.04% 0 0.0 14 0 2017-05-02 33      
10:19:27 SUGR-7.17 SAN7 0 -0.04% 0 0.0 2 0 2017-07-03 95      
23:40:00 SILV-9.17 SVU7 18.38 -0.76% 6 0.1 1 104 0 2017-09-21 175      
13:13:04 TATN-9.17 TTU7 0 +1.58% 0 0.0 0 0 2017-09-22 176      
08:40:25 SILV-3.18 SVH8 0 +0.27% 0 0.0 0 0 2018-03-15 350      
13:11:50 Si-6.18 SiM8 0 -0.88% 0 0.0 6 0 2018-06-21 448      
13:13:18 UCAD-9.17 CAU7 0 -0.14% 0 0.0 0 0 2017-09-21 175      
12:13:26 Si-9.18 SiU8 0 -2.11% 0 0.0 52 0 2018-09-20 539      
13:13:05 SBRF-3.18 SRH8 0 -0.24% 0 0.0 8 0 2018-03-16 351      
08:40:25 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 78      
13:12:38 SNGR-9.17 SNU7 0 -1% 0 0.0 0 0 2017-09-22 176      
12:46:36 SILV-12.17 SVZ7 0 -0.11% 0 0.0 144 0 2017-12-21 266      
13:04:50 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 175      
13:04:50 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 77      
10:23:46 RUON-4.17 RRJ7 0 0% 0 0.0 500 0 2017-04-28 29      
10:23:46 RUON-5.17 RRK7 0 +0.03% 0 0.0 0 0 2017-05-31 62      
10:23:46 RUON-6.17 RRM7 0 -0.06% 0 0.0 500 0 2017-06-30 92      
10:23:46 RUON-7.17 RRN7 0 +0.02% 0 0.0 500 0 2017-07-31 123      
11:31:20 UTRY-9.17 TRU7 0 +0.73% 0 0.0 0 0 2017-09-21 175      
10:23:46 RUON-8.17 RRQ7 0 +0.06% 0 0.0 0 0 2017-08-31 154      
10:23:46 RUON-9.17 RRU7 0 +0.05% 0 0.0 0 0 2017-09-29 183      
10:23:46 RUON-10.17 RRV7 0 +0.05% 0 0.0 520 0 2017-10-31 215      
13:12:32 UTRY-6.17 TRM7 0 +0.34% 0 0.0 66 0 2017-06-15 77      
10:23:46 RUON-11.17 RRX7 0 +0.04% 0 0.0 500 0 2017-11-30 245      
13:13:01 TRNF-9.17 TNU7 0 -4.85% 0 0.0 2 0 2017-09-22 176      
10:23:46 RUON-12.17 RRZ7 0 +0.05% 0 0.0 508 0 2017-12-29 274      
12:46:34 SBPR-9.17 SPU7 12364 -0.81% 9 0.1 308 0 2017-09-22 176 136 1.11% 2.27%
13:13:20 AUDU-9.17 AUU7 0 +0.48% 0 0.0 0 0 2017-09-21 175      
08:40:25 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 78      
13:13:16 ED-9.17 EDU7 0 -0.28% 0 0.0 572 0 2017-09-21 175      
12:48:53 ED-12.17 EDZ7 0 +0.31% 0 0.0 0 0 2017-12-21 266      
12:11:21 Eu-3.18 EuH8 0 -1.22% 0 0.0 14 0 2018-03-15 350      
08:40:25 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 175      
12:11:12 Eu-6.18 EuM8 0 -0.67% 0 0.0 2 0 2018-06-21 448      
12:20:05 Eu-9.18 EuU8 0 +0.02% 0 0.0 0 0 2018-09-20 539      
13:04:51 Eu-12.17 EuZ7 0 -0.92% 0 0.0 68 0 2017-12-21 266      
08:40:25 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 77      
12:17:42 GOLD-3.18 GDH8 0 +0.45% 0 0.0 0 0 2018-03-15 350      
12:18:10 GOLD-12.17 GDZ7 0 -0.14% 0 0.0 26 0 2017-12-21 266      
08:40:25 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 78      
12:51:43 CY-6.17 CYM7 0 -1% 0 0.0 0 0 2017-06-15 77      
12:56:53 BR-1.18 BRF8 0 +0.33% 0 0.0 32 0 2018-01-01 277      
13:11:23 BR-2.18 BRG8 0 -0.24% 0 0.0 200 0 2018-02-01 308      
19:58:08 BR-3.18 BRH8 54.06 +1.15% 1 0.0 24 0 2018-03-01 336      
13:09:24 BR-10.17 BRV7 0 +0.8% 0 0.0 16 0 2017-10-02 186      
13:08:54 BR-11.17 BRX7 0 +1.57% 0 0.0 428 0 2017-11-01 216      
08:40:25 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 78      
10:00:21 UCHF-9.17 CFU7 0 -1.04% 0 0.0 0 0 2017-09-21 175      
13:12:48 ALRS-9.17 ALU7 0 +0.85% 0 0.0 14 0 2017-09-22 176      
13:12:45 CHMF-9.17 CHU7 0 -1.04% 0 0.0 4 0 2017-09-22 176      
11:01:17 CU-6.17 CUM7 0 -2.09% 0 0.0 14 0 2017-06-15 77      
11:01:12 CU-9.17 CUU7 0 0% 0 0.0 0 0 2017-09-21 175      
13:13:08 GMKR-9.17 GMU7 0 -0.75% 0 0.0 24 0 2017-09-22 176      
13:13:19 GBPU-9.17 GUU7 0 +0.25% 0 0.0 0 0 2017-09-21 175      
11:27:33 GAZR-3.18 GZH8 13850 +1.83% 3 0.0 12 0 2018-03-16 351 964 7.48% 7.67%
13:13:05 MIX-12.17 MXZ7 0 -0.93% 0 0.0 16 0 2017-12-21 266      
13:00:50 MXI-3.18 MMH8 0 -0.29% 0 0.0 10 0 2018-03-15 350      
13:12:38 MXI-9.17 MMU7 0 -0.24% 0 0.0 10 0 2017-09-21 175      
13:13:05 MIX-3.18 MXH8 0 +2.16% 0 0.0 2 0 2018-03-15 350      
13:12:21 MTSI-9.17 MTU7 0 +0.92% 0 0.0 12 0 2017-09-22 176      
13:11:03 MXI-12.17 MMZ7 0 -0.11% 0 0.0 6 0 2017-12-21 266      
08:40:25 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 77      
08:40:25 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 169      
13:12:54 MOEX-9.17 MEU7 0 -0.38% 0 0.0 244 0 2017-09-22 176      
13:12:52 NOTK-9.17 NKU7 0 -0.85% 0 0.0 0 0 2017-09-22 176      
13:13:03 LKOH-3.18 LKH8 0 -0.46% 0 0.0 0 0 2018-03-16 351      
13:13:21 RTS-12.18 RIZ8 0 -0.56% 0 0.0 2 0 2018-12-20 630      
13:12:55 NLMK-9.17 NMU7 0 -0.19% 0 0.0 0 0 2017-09-22 176      
13:13:04 HYDR-9.17 HYU7 0 -1.33% 0 0.0 184 0 2017-09-22 176      
13:13:03 LKOH-12.17 LKZ7 0 -1.06% 0 0.0 0 0 2017-12-22 267      
13:13:05 GAZR-12.17 GZZ7 0 -0.18% 0 0.0 242 0 2017-12-22 267      
12:34:50 OFZ2-6.17 O2M7 0 +0.01% 0 0.0 19 392 0 2017-06-05 67      
11:21:27 URKA-6.17 UKM7 16802 -0.4% 2 0.0 20 -2 2017-06-16 78 297 1.80% 8.31%
10:34:16 Si-12.18 SiZ8 63550 -1.14% 1 0.1 66 -2 2018-12-20 630 7 250 12.88% 7.36%
10:08:04 FEES-9.17 FSU7 17536 +3.19% 2 0.0 406 -2 2017-09-22 176 -519 -2.87% -5.88%
13:06:08 PLD-6.17 PDM7 789.19 +0.44% 35 1.6 4 286 -4 2017-06-15 77      
12:34:30 UJPY-9.17 JPU7 110.4 +0.16% 2 0.1 196 -4 2017-09-21 175      
12:45:01 SNGR-6.17 SNM7 29991 -0.63% 75 2.2 6 806 -6 2017-06-16 78 591 2.01% 9.28%
13:02:49 SBRF-12.17 SRZ7 16870 +0.32% 3 0.1 146 -6 2017-12-22 267 605 3.72% 5.02%
11:19:49 BR-8.17 BRQ7 53.21 +0.62% 8 0.2 84 -10 2017-08-01 124      
13:09:20 NLMK-6.17 NMM7 11212 -0.04% 23 0.3 4 444 -16 2017-06-16 78      
12:47:07 CHMF-6.17 CHM7 81777 -1.24% 136 11.2 1 134 -22 2017-06-16 78 497 0.61% 2.82%
12:03:05 Si-3.19 SiH9 64690 -0.09% 44 2.8 188 -34 2019-03-21 721 8 390 14.90% 7.44%
13:11:05 TRNF-6.17 TNM7 174601 -2.52% 121 21.5 702 -34 2017-06-16 78 2 451 1.42% 6.57%
12:17:24 UCAD-6.17 CAM7 1.3322 -0.25% 265 15.0 816 -52 2017-06-15 77      
13:12:45 SBRF-9.17 SRU7 16597 -0.58% 248 4.1 5 884 -86 2017-09-22 176 332 2.04% 4.18%
13:11:44 AUDU-6.17 AUM7 0.7666 +0.23% 187 8.1 2 972 -100 2017-06-15 77      
13:04:08 TATN-6.17 TTM7 36595 +0.85% 168 6.1 3 556 -154 2017-06-16 78 805 2.25% 10.38%
12:34:14 OF15-6.17 OVM7 11047 +0.33% 165 1.8 41 646 -238 2017-06-05 67      
13:12:50 UJPY-6.17 JPM7 110.85 +0.08% 3 649 206.4 27 834 -334 2017-06-15 77      
13:13:12 BR-6.17 BRM7 52.52 -0.08% 606 18.1 9 814 -388 2017-06-01 63      
13:13:14 GOLD-6.17 GDM7 1254.3 -0.19% 18 069 1 285.6 248 186 -408 2017-06-15 77      
13:12:45 SBPR-6.17 SPM7 12089 -0.81% 4 009 48.7 36 938 -1154 2017-06-16 78 -139 -1.14% -5.25%
13:12:48 ROSN-6.17 RNM7 33133 +0.75% 10 995 365.3 35 532 -2574 2017-06-16 78 683 2.10% 9.71%
13:13:20 ED-6.17 EDM7 1.0776 -0.14% 24 722 1 510.7 119 102 -2702 2017-06-15 77 0.0040 0.37% 1.74%
13:13:16 GAZR-6.17 GZM7 13180 -0.11% 66 009 873.3 979 376 -3936 2017-06-16 78 294 2.28% 10.53%
13:13:20 RTS-6.17 RIM7 112440 +0.16% 255 922 32 641.3 625 206 -5206 2017-06-15 77      
13:13:20 Eu-6.17 EuM7 61772 -0.76% 36 357 2 252.1 92 618 -8970 2017-06-15 77 1 325 2.19% 10.24%
13:13:07 BR-4.17 BRJ7 52.15 -0.12% 403 115 11 946.8 405 396 -52070 2017-04-03 4