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.
18:44:59 BR-3.17 BRH7 56.16 -0.21% 868 423 28 193.5 419 310 +55826 2017-03-01 5      
18:44:56 GOLD-3.17 GDH7 1258.8 +0.07% 119 339 8 652.4 307 872 +28314 2017-03-16 20      
18:44:59 SBRF-3.17 SRH7 16673 -0.46% 325 665 5 448.1 789 734 +23816 2017-03-17 21 122 0.74% 12.64%
18:44:59 RTS-3.17 RIH7 113050 -0.34% 455 353 59 893.8 518 736 +20136 2017-03-16 20      
18:44:58 ED-3.17 EDH7 1.0597 -0.03% 141 595 8 681.6 151 172 +14078 2017-03-16 20 0.0081 0.77% 13.80%
18:44:44 VTBR-3.17 VBH7 6744 +0.18% 18 888 127.4 301 236 +5752 2017-03-17 21 29 0.43% 7.40%
18:42:26 GOLD-6.17 GDM7 1262 +0.08% 1 781 129.8 28 442 +1050 2017-06-15 111      
18:40:11 Eu-6.17 EuM7 63761 +0.88% 495 31.3 1 536 +530 2017-06-15 111 2 505 4.13% 13.40%
18:40:31 UCAD-3.17 CAH7 1.3084 +0.05% 478 27.6 4 196 +400 2017-03-16 20      
18:44:20 MGNT-3.17 MNH7 8898 -0.17% 10 535 94.6 58 486 +398 2017-03-17 21 73 0.83% 14.18%
18:38:26 PLT-3.17 PTH7 1030 +1.04% 322 19.1 8 952 +386 2017-03-16 20      
18:44:45 LKOH-3.17 LKH7 31911 +0.87% 12 246 389.4 45 610 +366 2017-03-17 21 71 0.22% 3.82%
18:44:59 SBRF-6.17 SRM7 16635 -0.39% 1 644 27.4 11 006 +352 2017-06-16 112 84 0.51% 1.63%
18:44:19 PLD-3.17 PDH7 778.02 -0.27% 223 10.0 2 124 +296 2017-03-16 20      
18:42:26 AUDU-3.17 AUH7 0.7685 -0.23% 1 377 61.4 4 724 +258 2017-03-16 20      
18:44:53 MXI-3.17 MMH7 2103.6 +0.41% 35 637 749.9 34 032 +252 2017-03-16 20 11 0.50% 9.04%
18:44:35 SBPR-3.17 SPH7 12696 -1.06% 10 982 140.6 51 462 +200 2017-03-17 21 109 0.87% 14.85%
18:37:58 CHMF-3.17 CHH7 85104 -0.79% 211 18.1 2 184 +128 2017-03-17 21 134 0.16% 2.70%
18:39:07 VTBR-6.17 VBM7 6902 -0.09% 97 0.7 1 660 +124 2017-06-16 112 187 2.78% 8.95%
18:41:27 SNGR-3.17 SNH7 30795 +0.6% 612 18.8 9 288 +112 2017-03-17 21 155 0.51% 8.67%
16:21:04 HYDR-6.17 HYM7 10060 -1.39% 92 0.9 152 +98 2017-06-16 112 250 2.55% 8.19%
17:49:27 UCHF-3.17 CFH7 1.0072 -0.1% 114 6.6 5 256 +90 2017-03-16 20      
18:37:35 NLMK-3.17 NMH7 11659 -0.66% 259 3.0 7 420 +82 2017-03-17 21      
18:30:28 MOEX-3.17 MEH7 12677 +0.17% 406 5.2 7 020 +76 2017-03-17 21      
18:11:45 OF15-3.17 OVH7 10753 +0.1% 37 0.4 10 734 +24 2017-03-06 10      
18:43:14 HYDR-3.17 HYH7 9937 -1.22% 2 701 26.9 52 496 +22 2017-03-17 21 127 1.29% 22.19%
18:42:18 FEES-3.17 FSH7 23048 +0.32% 3 648 84.6 26 154 +20 2017-03-17 21 453 2.00% 34.37%
12:07:41 SNGR-6.17 SNM7 31330 -0.58% 7 0.2 84 +14 2017-06-16 112 690 2.25% 7.24%
17:22:38 Si-12.17 SiZ7 62287 +1.17% 20 1.2 3 666 +12 2017-12-21 300      
18:44:37 MIX-3.17 MXH7 210550 +0.45% 13 876 2 919.7 21 758 +12 2017-03-16 20 1 241 0.59% 10.67%
15:42:27 RTS-9.17 RIU7 110650 -0.15% 21 2.7 18 988 +8 2017-09-21 209      
16:39:05 FEES-6.17 FSM7 22105 -2.58% 55 1.3 236 +6 2017-06-16 112 -490 -2.17% -6.97%
11:15:04 GOLD-9.17 GDU7 1262.6 0% 1 0.1 92 +2 2017-09-21 209      
18:53:28 URKA-6.17 UKM7 0 0% 0 0.0 0 0 2017-06-16 112      
18:53:28 TATN-6.17 TTM7 0 +1.24% 0 0.0 48 0 2017-06-16 112      
18:53:28 PLT-6.17 PTM7 0 +1.3% 0 0.0 3 646 0 2017-06-15 111      
18:53:28 PLT-9.17 PTU7 0 +0.78% 0 0.0 12 0 2017-09-21 209      
18:53:28 UTRY-3.17 TRH7 0 -0.13% 0 0.0 150 0 2017-03-16 20      
18:53:28 TRNF-6.17 TNM7 0 0% 0 0.0 4 0 2017-06-16 112      
18:53:28 RTS-3.18 RIH8 0 +0.03% 0 0.0 616 0 2018-03-15 384      
18:53:28 SILV-12.17 SVZ7 0 -0.39% 0 0.0 0 0 2017-12-21 300      
17:17:32 RTS-6.18 RIM8 109300 -0.67% 4 0.5 204 0 2018-06-21 482      
18:53:28 SILV-9.17 SVU7 0 +1.35% 0 0.0 320 0 2017-09-21 209      
18:53:28 RTS-9.18 RIU8 0 -0.38% 0 0.0 458 0 2018-09-20 573      
18:53:28 OFZ2-6.17 O2M7 0 0% 0 0.0 0 0 2017-06-05 101      
18:53:28 PLD-9.17 PDU7 0 0% 0 0.0 0 0 2017-09-21 209      
18:53:28 RVI-4.17 VIJ7 0 +1.64% 0 0.0 246 0 2017-04-20 55      
18:53:28 OFZ4-3.17 O4H7 0 -0.09% 0 0.0 67 784 0 2017-03-06 10      
18:53:28 OFZ4-6.17 O4M7 0 0% 0 0.0 0 0 2017-06-05 101      
18:53:28 OFZ6-3.17 O6H7 0 -0.16% 0 0.0 7 982 0 2017-03-06 10      
18:53:28 OFZ6-6.17 O6M7 0 +0.99% 0 0.0 0 0 2017-06-05 101      
18:53:28 UUAH-6.17 UUM7 0 0% 0 0.0 0 0 2017-06-15 111      
18:53:28 UUAH-3.17 UUH7 0 -0.05% 0 0.0 16 0 2017-03-16 20      
18:53:28 OF15-6.17 OVM7 0 -0.23% 0 0.0 0 0 2017-06-05 101      
18:53:28 OF10-6.17 OXM7 0 -0.04% 0 0.0 0 0 2017-06-05 101      
18:53:28 RUON-8.17 RRQ7 0 +0.01% 0 0.0 0 0 2017-08-31 188      
18:53:28 PLD-6.17 PDM7 0 0% 0 0.0 28 0 2017-06-15 111      
18:53:28 GVW3-3.17 VMH7 0 0% 0 0.0 0 0 2017-03-17 21      
15:38:37 RTS-12.17 RIZ7 110600 -0.05% 2 0.3 5 644 0 2017-12-21 300      
18:53:28 RTS-12.18 RIZ8 0 -0.38% 0 0.0 2 0 2018-12-20 664      
18:53:28 Si-3.18 SiH8 0 +0.76% 0 0.0 62 0 2018-03-15 384      
18:53:28 SUGR-7.17 SAN7 0 0% 0 0.0 0 0 2017-07-03 129      
18:53:28 RUON-9.17 RRU7 0 -0.07% 0 0.0 0 0 2017-09-29 217      
18:53:28 RUON-10.17 RRV7 0 -0.04% 0 0.0 1 020 0 2017-10-31 249      
18:53:28 RUON-11.17 RRX7 0 -0.09% 0 0.0 500 0 2017-11-30 279      
18:53:28 SUGR-5.17 SAK7 0 -0.04% 0 0.0 10 0 2017-05-02 67      
18:53:28 RUON-12.17 RRZ7 0 +0.07% 0 0.0 508 0 2017-12-29 308      
18:53:28 RTSS-3.17 RSH7 0 0% 0 0.0 0 0 2017-03-16 20      
18:53:28 RTSS-6.17 RSM7 0 +0.01% 0 0.0 0 0 2017-06-15 111      
18:53:28 SUGR-3.17 SAH7 0 +0.15% 0 0.0 46 0 2017-03-01 5      
18:53:28 Si-9.18 SiU8 0 +0.23% 0 0.0 10 0 2018-09-20 573      
18:53:28 Si-12.18 SiZ8 0 +0.07% 0 0.0 12 0 2018-12-20 664      
18:53:28 RUON-7.17 RRN7 0 0% 0 0.0 502 0 2017-07-31 157      
18:53:28 UTRY-6.17 TRM7 0 0% 0 0.0 0 0 2017-06-15 111      
18:53:28 GSIE-3.17 SMH7 0 0% 0 0.0 0 0 2017-03-17 21      
18:53:28 ROSN-9.17 RNU7 0 -0.82% 0 0.0 2 0 2017-09-22 210      
18:53:28 ROSN-12.17 RNZ7 0 -0.61% 0 0.0 0 0 2017-12-22 301      
18:53:28 RUON-1.18 RRF8 0 +0.07% 0 0.0 0 0 2018-01-31 341      
18:53:28 RUON-2.17 RRG7 0 +0.02% 0 0.0 0 0 2017-02-28 4      
18:53:28 RUON-3.17 RRH7 0 +0.04% 0 0.0 1 000 0 2017-03-31 35      
18:53:28 RUON-4.17 RRJ7 0 +0.03% 0 0.0 500 0 2017-04-28 63      
18:53:28 RUON-5.17 RRK7 0 +0.08% 0 0.0 0 0 2017-05-31 96      
18:53:28 RUON-6.17 RRM7 0 +0.03% 0 0.0 500 0 2017-06-30 126      
18:53:28 RTKM-6.17 RTM7 0 -0.64% 0 0.0 102 0 2017-06-16 112      
18:53:28 OFZ2-3.17 O2H7 0 -0.03% 0 0.0 40 514 0 2017-03-06 10      
18:53:28 CU-6.17 CUM7 0 -0.19% 0 0.0 0 0 2017-06-15 111      
18:53:28 ALSI-3.17 4BH7 0 0% 0 0.0 0 0 2017-03-16 20      
18:53:28 GOLD-12.17 GDZ7 0 0% 0 0.0 20 0 2017-12-21 300      
18:53:28 GDAI-3.17 DMH7 0 0% 0 0.0 0 0 2017-03-17 21      
17:11:16 GMKR-6.17 GMM7 96327 -0.23% 3 0.3 60 0 2017-06-16 112 1 347 1.42% 4.56%
18:53:28 GBMW-3.17 BWH7 0 0% 0 0.0 0 0 2017-03-17 21      
18:53:28 GBPU-6.17 GUM7 0 +0.22% 0 0.0 16 0 2017-06-15 111      
18:53:28 BR-12.17 BRZ7 0 -0.64% 0 0.0 84 0 2017-12-01 280      
18:53:28 BR-11.17 BRX7 0 -1.09% 0 0.0 22 0 2017-11-01 250      
18:53:28 BR-10.17 BRV7 0 -0.42% 0 0.0 16 0 2017-10-02 220      
18:53:28 Eu-12.17 EuZ7 0 0% 0 0.0 54 0 2017-12-21 300      
18:53:28 Eu-9.17 EuU7 0 -2.51% 0 0.0 16 0 2017-09-21 209      
18:53:28 Eu-6.18 EuM8 0 +0.55% 0 0.0 2 0 2018-06-21 482      
16:35:11 CU-3.17 CUH7 346700 -0.01% 2 0.1 72 0 2017-03-16 20      
18:53:28 CY-3.17 CYH7 0 0% 0 0.0 318 0 2017-03-16 20      
18:53:28 CY-6.17 CYM7 0 0% 0 0.0 0 0 2017-06-15 111      
18:53:28 GDBK-3.17 DBH7 0 0% 0 0.0 0 0 2017-03-17 21      
13:09:15 CHMF-6.17 CHM7 87303 -1.95% 1 0.1 32 0 2017-06-16 112 2 333 2.75% 8.83%
18:53:28 UCHF-6.17 CFM7 0 -0.68% 0 0.0 20 0 2017-06-15 111      
18:53:28 ED-9.17 EDU7 0 +0.01% 0 0.0 6 0 2017-09-21 209      
18:53:28 UCAD-6.17 CAM7 0 -0.7% 0 0.0 4 0 2017-06-15 111      
18:53:28 Eu-3.18 EuH8 0 -0.68% 0 0.0 14 0 2018-03-15 384      
18:53:28 GAZR-12.17 GZZ7 0 +0.25% 0 0.0 96 0 2017-12-22 301      
18:53:28 BR-9.17 BRU7 0 +0.35% 0 0.0 78 0 2017-09-01 189      
10:20:56 NLMK-6.17 NMM7 12200 -0.15% 1 0.0 100 0 2017-06-16 112      
18:53:28 MGNT-9.17 MNU7 0 -0.17% 0 0.0 0 0 2017-09-22 210      
18:53:28 MOPR-3.17 MPH7 0 0% 0 0.0 0 0 2017-03-15 19      
18:53:28 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 111      
18:53:28 BR-1.18 BRF8 0 +0.59% 0 0.0 36 0 2018-01-01 311      
15:00:45 AUDU-6.17 AUM7 0.7626 -0.5% 1 0.0 2 0 2017-06-15 111      
18:53:28 MTSI-6.17 MTM7 0 -1.7% 0 0.0 140 0 2017-06-16 112      
21:12:07 MIX-9.17 MXU7 218200 0% 4 0.9 26 0 2017-09-21 209 8 891 4.25% 7.32%
18:53:28 MIX-12.17 MXZ7 0 0% 0 0.0 14 0 2017-12-21 300      
18:53:28 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 111      
18:53:28 BR-2.18 BRG8 0 -0.12% 0 0.0 52 0 2018-02-01 342      
18:53:28 MXI-12.17 MMZ7 0 -0.28% 0 0.0 4 0 2017-12-21 300      
18:53:28 LKOH-9.17 LKU7 0 -2.33% 0 0.0 0 0 2017-09-22 210      
18:53:28 LKOH-12.17 LKZ7 0 -0.12% 0 0.0 0 0 2017-12-22 301      
18:53:28 BR-8.17 BRQ7 0 +1.05% 0 0.0 34 0 2017-08-01 158      
18:01:41 BR-7.17 BRN7 56.91 0% 5 0.2 76 0 2017-07-03 129      
18:53:28 BR-3.18 BRH8 0 -0.07% 0 0.0 0 0 2018-03-01 370      
18:53:28 MXI-9.17 MMU7 0 0% 0 0.0 8 0 2017-09-21 209      
18:42:38 Si-6.18 SiM8 65169 +1.99% 1 0.1 6 -2 2018-06-21 482      
11:06:18 SBRF-12.17 SRZ7 17199 -0.48% 1 0.0 162 -2 2017-12-22 301 648 3.92% 4.68%
18:02:34 NOTK-6.17 NKM7 77380 -0.22% 2 0.2 8 -4 2017-06-16 112 -920 -1.17% -3.78%
18:07:18 LKOH-6.17 LKM7 32644 +1.21% 14 0.5 268 -4 2017-06-16 112 804 2.53% 8.12%
14:21:29 MIX-6.17 MXM7 214550 -0.09% 4 0.9 818 -4 2017-06-15 111 5 241 2.50% 8.12%
17:12:18 ROSN-6.17 RNM7 35367 -0.13% 12 0.4 56 -4 2017-06-16 112 1 067 3.11% 10.00%
10:27:26 SBRF-9.17 SRU7 17000 +0.62% 7 0.1 526 -6 2017-09-22 210 449 2.71% 4.65%
17:00:04 SNGP-6.17 SGM7 33900 -1.89% 7 0.2 594 -6 2017-06-16 112 345 1.03% 3.30%
17:21:48 Si-9.17 SiU7 61155 +0.96% 30 1.8 19 254 -8 2017-09-21 209      
18:44:25 MTSI-3.17 MTH7 27745 -0.06% 36 1.0 2 616 -10 2017-03-17 21      
18:42:05 TATN-3.17 TTH7 36090 -0.21% 279 10.1 3 800 -16 2017-03-17 21 90 0.25% 4.29%
13:05:56 ALRS-6.17 ALM7 9506 +1.14% 27 0.3 224 -24 2017-06-16 112      
18:44:59 Eu-3.17 EuH7 62124 +0.78% 78 031 4 822.6 253 150 -26 2017-03-16 20 1 084 1.79% 32.18%
18:37:01 URKA-3.17 UKH7 16770 +0.11% 46 0.8 240 -26 2017-03-17 21 140 0.84% 14.43%
18:34:39 MOEX-6.17 MEM7 12525 -0.04% 14 0.2 576 -28 2017-06-16 112      
18:44:57 TRNF-3.17 TNH7 186074 +2.36% 659 119.9 888 -36 2017-03-17 21 -926 -0.50% -8.49%
17:04:33 MXI-6.17 MMM7 2140 +0.43% 30 0.6 506 -40 2017-06-15 111 47 2.24% 7.27%
18:44:54 GAZR-9.17 GZU7 14005 +0.38% 23 0.3 352 -42 2017-09-22 210 330 2.41% 4.14%
18:44:34 NOTK-3.17 NKH7 78621 +1.27% 77 6.0 1 892 -52 2017-03-17 21 321 0.41% 7.03%
18:39:23 RTKM-3.17 RTH7 8022 +0.65% 122 1.0 4 608 -56 2017-03-17 21 22 0.28% 4.71%
12:34:10 OF10-3.17 OXH7 9485 -0.03% 63 0.6 47 276 -84 2017-03-06 10      
18:40:39 RVI-3.17 VIH7 26.8 +0.19% 49 0.2 1 140 -94 2017-03-16 20      
18:37:00 MGNT-6.17 MNM7 9050 +0.66% 110 1.0 1 228 -128 2017-06-16 112 225 2.55% 8.20%
17:21:01 ED-6.17 EDM7 1.0634 0% 94 5.8 1 906 -128 2017-06-15 111 0.0104 0.99% 3.20%
18:06:16 SBPR-6.17 SPM7 12617 -0.48% 188 2.4 592 -188 2017-06-16 112 30 0.24% 0.77%
14:54:55 BR-6.17 BRM7 57 +0.26% 294 9.7 2 268 -204 2017-06-01 97      
18:02:31 UJPY-6.17 JPM7 111.9 +0.03% 158 9.1 592 -316 2017-06-15 111      
18:37:17 SNGP-3.17 SGH7 33781 -0.65% 793 27.0 15 762 -380 2017-03-17 21 226 0.67% 11.55%
18:44:57 ALRS-3.17 ALH7 9594 +1.62% 684 6.5 10 218 -454 2017-03-17 21      
18:41:11 GAZR-6.17 GZM7 14079 +0.33% 620 8.7 3 538 -472 2017-06-16 112 404 2.95% 9.50%
18:43:33 GMKR-3.17 GMH7 95227 +0.79% 2 894 274.8 14 056 -546 2017-03-17 21 247 0.26% 4.46%
18:01:22 BR-5.17 BRK7 56.77 +0.18% 942 30.7 6 296 -756 2017-05-02 67      
18:43:33 GBPU-3.17 GUH7 1.2508 -0.31% 10 737 778.7 18 374 -886 2017-03-16 20      
18:44:27 RTS-6.17 RIM7 112450 -0.47% 1 916 251.0 15 860 -906 2017-06-15 111      
18:40:00 SILV-6.17 SVM7 18.47 +0.38% 3 655 38.8 6 866 -1650 2017-06-15 111      
18:43:59 SILV-3.17 SVH7 18.39 +0.33% 29 406 311.0 77 486 -2540 2017-03-16 20      
18:44:58 ROSN-3.17 RNH7 34541 +0.01% 12 788 442.8 40 252 -2668 2017-03-17 21 241 0.70% 12.04%
18:44:46 UJPY-3.17 JPH7 112.22 -0.08% 29 753 1 718.2 31 140 -3770 2017-03-16 20      
18:44:52 Si-6.17 SiM7 59945 +0.89% 34 436 2 050.1 453 902 -4602 2017-06-15 111 1 636 2.82% 9.15%
18:44:59 Si-3.17 SiH7 58645 +0.82% 1 912 543 111 682.1 3 658 646 -5398 2017-03-16 20 348 0.60% 10.79%
18:44:55 GAZR-3.17 GZH7 13781 +0.61% 139 692 1 917.8 777 316 -15452 2017-03-17 21 106 0.78% 13.29%
18:44:29 BR-4.17 BRJ7 56.48 -0.16% 64 635 2 109.6 83 622 -16262 2017-04-03 38