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.
 
23:41:23 ALRS-9.17 ALU7 7824 -0.17% 9 0.1 8 956 -2 2017-09-22 88       +
05:45:02 ALRS-12.17 ALZ7 0 -0.18% 0 0.0 54 0 2017-12-22 179       +
22:11:50 AUDU-9.17 AUU7 0.7567 +0.07% 26 1.2 5 062 -18 2017-09-21 87       +
05:45:02 AUDU-12.17 AUZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
05:45:02 BR-1.18 BRF8 0 -0.09% 0 0.0 40 0 2018-01-01 189       +
05:45:02 BR-2.18 BRG8 0 0% 0 0.0 200 0 2018-02-01 220       +
05:45:02 BR-3.18 BRH8 0 0% 0 0.0 102 0 2018-03-01 248       +
05:45:02 BR-4.18 BRJ8 0 +1.16% 0 0.0 222 0 2018-04-02 280       +
05:45:02 BR-5.18 BRK8 0 -0.02% 0 0.0 8 0 2018-05-03 311       +
05:45:02 BR-6.18 BRM8 0 -0.52% 0 0.0 24 0 2018-06-01 340       +
23:49:58 BR-7.17 BRN7 45.66 +0.13% 387 629 10 496.5 1 197 328 -45364 2017-07-03 7       +
23:48:42 BR-8.17 BRQ7 45.88 +0.13% 5 002 136.1 138 186 +2550 2017-08-01 36       +
23:47:35 BR-9.17 BRU7 46.12 +0.02% 116 3.2 26 272 +30 2017-09-01 67       +
22:04:17 BR-10.17 BRV7 46.62 +0.62% 3 0.1 296 +4 2017-10-02 98       +
05:45:02 BR-11.17 BRX7 0 -0.32% 0 0.0 1 454 0 2017-11-01 128       +
23:45:01 BR-12.17 BRZ7 47.09 0% 9 0.3 280 -6 2017-12-01 158       +
05:45:02 GBMW-9.17 BWU7 0 0% 0 0.0 0 0 2017-09-15 81       +
22:39:51 UCAD-9.17 CAU7 1.325 +0.04% 30 1.8 2 820 +2 2017-09-21 87       +
05:45:02 UCAD-12.17 CAZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
21:03:57 UCHF-9.17 CFU7 0.9638 +0.01% 38 2.2 1 668 +20 2017-09-21 87       +
05:45:02 UCHF-12.17 CFZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
20:28:02 CHMF-9.17 CHU7 72400 -0.14% 1 153 83.0 626 +84 2017-09-22 88 -400 -0.55% -2.25% +
05:45:02 CHMF-12.17 CHZ7 0 0% 0 0.0 10 0 2017-12-22 179       +
05:45:02 CU-9.17 CUU7 0 0% 0 0.0 10 0 2017-09-21 87       +
05:45:02 CU-12.17 CUZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
05:45:02 CY-9.17 CYU7 0 0% 0 0.0 8 0 2017-09-21 87       +
05:45:02 CY-12.17 CYZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
05:45:02 GDBK-9.17 DBU7 0 0% 0 0.0 0 0 2017-09-15 81       +
05:45:02 GDAI-9.17 DMU7 0 0% 0 0.0 0 0 2017-09-15 81       +
05:45:02 ED-3.18 EDH8 0 0% 0 0.0 0 0 2018-03-15 262       +
23:49:30 ED-9.17 EDU7 1.1244 -0.04% 10 013 670.2 107 944 -7392 2017-09-21 87 0.0074 0.66% 2.74% +
19:14:35 ED-12.17 EDZ7 1.1283 -0.16% 1 0.1 238 0 2017-12-21 178 0.0113 1.01% 2.05% +
19:24:35 Eu-3.18 EuH8 70900 -0.28% 1 0.1 16 -2 2018-03-15 262 4 290 6.44% 8.85% +
05:45:02 Eu-6.18 EuM8 0 0% 0 0.0 4 0 2018-06-21 360       +
23:49:55 Eu-9.17 EuU7 67969 -0.21% 10 138 689.7 64 558 -1346 2017-09-21 87 1 359 2.04% 8.44% +
05:45:02 Eu-9.18 EuU8 0 0% 0 0.0 94 0 2018-09-20 451       +
20:03:30 Eu-12.17 EuZ7 69622 -0.01% 6 0.4 2 418 -2 2017-12-21 178 3 012 4.52% 9.15% +
05:45:02 Eu-12.18 EuZ8 0 0% 0 0.0 2 0 2018-12-20 542       +
23:44:17 FEES-9.17 FSU7 15580 +0.48% 9 0.1 14 504 +6 2017-09-22 88 -910 -5.52% -22.58% +
05:45:02 FEES-12.17 FSZ7 0 0% 0 0.0 34 0 2017-12-22 179       +
05:45:02 GOLD-3.18 GDH8 0 0% 0 0.0 28 0 2018-03-15 262       +
05:45:02 GOLD-6.18 GDM8 0 0% 0 0.0 2 0 2018-06-21 360       +
23:49:58 GOLD-9.17 GDU7 1262.1 +0.09% 8 776 658.1 204 324 +1522 2017-09-21 87       +
23:16:04 GOLD-12.17 GDZ7 1264.3 -0.05% 11 0.8 8 474 +6 2017-12-21 178       +
23:49:40 GMKR-9.17 GMU7 82225 +0.06% 48 3.9 29 628 -18 2017-09-22 88 2 075 2.59% 10.59% +
05:45:02 GMKR-12.17 GMZ7 0 0% 0 0.0 10 0 2017-12-22 179       +
23:48:09 GBPU-9.17 GUU7 1.2755 -0.06% 3 794 288.1 12 796 -2702 2017-09-21 87       +
05:45:02 GBPU-12.17 GUZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
05:45:02 GAZR-3.18 GZH8 0 -0.92% 0 0.0 98 0 2018-03-16 263       +
05:45:02 GAZR-6.18 GZM8 0 0% 0 0.0 2 0 2018-06-22 361       +
23:49:52 GAZR-9.17 GZU7 11494 +0.33% 21 529 247.4 1 305 774 +5152 2017-09-22 88 -416 -3.49% -14.29% +
21:25:52 GAZR-12.17 GZZ7 11748 +0.16% 5 0.1 9 922 -6 2017-12-22 179 -162 -1.36% -2.74% +
23:43:09 HYDR-9.17 HYU7 7621 +0.37% 100 0.8 9 452 +30 2017-09-22 88 -159 -2.04% -8.36% +
05:45:02 HYDR-12.17 HYZ7 0 -1.08% 0 0.0 6 0 2017-12-22 179       +
23:46:42 UJPY-9.17 JPU7 110.86 -0.01% 548 32.5 11 530 -148 2017-09-21 87       +
05:45:02 UJPY-12.17 JPZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
05:45:02 LKOH-3.18 LKH8 0 0% 0 0.0 0 0 2018-03-16 263       +
05:45:02 LKOH-6.18 LKM8 0 +2.4% 0 0.0 0 0 2018-06-22 361       +
23:46:22 LKOH-9.17 LKU7 27283 -0.39% 1 684 45.9 83 274 -254 2017-09-22 88 -467 -1.68% -6.88% +
05:45:02 LKOH-12.17 LKZ7 0 0% 0 0.0 68 0 2017-12-22 179       +
23:38:35 MOEX-9.17 MEU7 10945 +0.32% 38 0.4 6 702 -10 2017-09-22 88       +
05:45:02 MOEX-12.17 MEZ7 0 0% 0 0.0 26 0 2017-12-22 179       +
05:45:02 MXI-3.18 MMH8 0 0% 0 0.0 6 0 2018-03-15 262       +
05:45:02 MXI-6.18 MMM8 0 0% 0 0.0 0 0 2018-06-21 360       +
23:49:57 MXI-9.17 MMU7 1867.1 +0.04% 8 435 157.3 39 522 -372 2017-09-21 87 -0 -0.02% -0.08% +
05:45:02 MXI-12.17 MMZ7 0 +0.49% 0 0.0 14 0 2017-12-21 178       +
23:44:06 MGNT-9.17 MNU7 9450 +0.26% 425 4.0 30 958 -30 2017-09-22 88 170 1.83% 7.49% +
05:45:02 MGNT-12.17 MNZ7 0 0% 0 0.0 216 0 2017-12-22 179       +
05:45:02 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 81       +
05:45:02 MOPR-12.17 MPZ7 0 0% 0 0.0 0 0 2017-12-15 172       +
20:31:18 MTSI-9.17 MTU7 23593 -0.43% 16 0.4 5 946 -12 2017-09-22 88       +
05:45:02 MTSI-12.17 MTZ7 0 0% 0 0.0 40 0 2017-12-22 179       +
23:49:56 MIX-3.18 MXH8 189000 -0.34% 2 0.4 6 0 2018-03-15 262 2 254 1.21% 1.66% +
05:45:02 MIX-6.18 MXM8 0 0% 0 0.0 0 0 2018-06-21 360       +
23:49:29 MIX-9.17 MXU7 186625 0% 4 929 918.9 16 556 +174 2017-09-21 87 -121 -0.06% -0.27% +
19:02:12 MIX-12.17 MXZ7 188725 +0.73% 4 0.8 110 0 2017-12-21 178 1 979 1.06% 2.14% +
23:25:41 NOTK-9.17 NKU7 64195 +0.22% 10 0.6 194 +4 2017-09-22 88 1 605 2.56% 10.49% +
05:45:02 NOTK-12.17 NKZ7 0 0% 0 0.0 0 0 2017-12-22 179       +
05:45:02 NLMK-9.17 NMU7 0 -0.05% 0 0.0 1 254 0 2017-09-22 88       +
05:45:02 NLMK-12.17 NMZ7 0 0% 0 0.0 0 0 2017-12-22 179       +
05:45:02 OFZ2-9.17 O2U7 0 -0.07% 0 0.0 10 570 0 2017-09-05 71       +
05:45:02 OFZ4-9.17 O4U7 0 +0.01% 0 0.0 1 030 0 2017-09-05 71       +
05:45:02 OFZ6-9.17 O6U7 0 0% 0 0.0 26 648 0 2017-09-05 71       +
05:45:02 OF15-9.17 OVU7 0 0% 0 0.0 31 518 0 2017-09-05 71       +
05:45:02 OF10-9.17 OXU7 0 -0.01% 0 0.0 25 458 0 2017-09-05 71       +
05:45:02 PLD-3.18 PDH8 0 +1.65% 0 0.0 0 0 2018-03-15 262       +
23:48:57 PLD-9.17 PDU7 865.24 -0.38% 88 4.5 1 732 -134 2017-09-21 87       +
05:45:02 PLD-12.17 PDZ7 0 0% 0 0.0 1 064 0 2017-12-21 178       +
05:45:02 PLT-3.18 PTH8 0 0% 0 0.0 0 0 2018-03-15 262       +
23:06:09 PLT-9.17 PTU7 938 0% 49 2.7 12 828 -54 2017-09-21 87       +
05:45:02 PLT-12.17 PTZ7 0 -1.61% 0 0.0 482 0 2017-12-21 178       +
08:59:48 RTS-3.18 RIH8 0 0% 0 0.0 1 048 0 2018-03-15 262       +
08:59:48 RTS-3.19 RIH9 0 0% 0 0.0 10 0 2019-03-21 633       +
23:30:03 RTS-6.18 RIM8 96080 +0.12% 4 0.5 270 -6 2018-06-21 360 -2 813 -2.84% -2.84% +
08:59:48 RTS-6.19 RIM9 0 0% 0 0.0 6 0 2019-06-20 724       +
23:49:59 RTS-9.17 RIU7 97200 +0.17% 70 409 8 131.5 579 822 -12326 2017-09-21 87 -1 693 -1.71% -7.08% +
08:59:48 RTS-9.18 RIU8 0 +0.19% 0 0.0 510 0 2018-09-20 451       +
08:59:48 RTS-9.19 RIU9 0 0% 0 0.0 4 0 2019-09-19 815       +
23:05:24 RTS-12.17 RIZ7 96600 -0.03% 11 1.3 7 374 -12 2017-12-21 178 -2 293 -2.32% -4.69% +
08:59:48 RTS-12.18 RIZ8 0 +2% 0 0.0 58 0 2018-12-20 542       +
05:45:02 ROSN-3.18 RNH8 0 +0.05% 0 0.0 0 0 2018-03-16 263       +
05:45:02 ROSN-6.18 RNM8 0 +0.05% 0 0.0 0 0 2018-06-22 361       +
23:48:41 ROSN-9.17 RNU7 32353 +0.05% 379 12.3 39 062 -26 2017-09-22 88 153 0.48% 1.94% +
05:45:02 ROSN-12.17 RNZ7 0 0% 0 0.0 8 0 2017-12-22 179       +
05:45:02 RUON-1.18 RRF8 0 0% 0 0.0 0 0 2018-01-31 219       +
05:45:02 RUON-2.18 RRG8 0 0% 0 0.0 498 0 2018-02-28 247       +
05:45:02 RUON-3.18 RRH8 0 0% 0 0.0 1 504 0 2018-03-30 277       +
05:45:02 RUON-4.18 RRJ8 0 0% 0 0.0 500 0 2018-04-27 305       +
05:45:02 RUON-5.18 RRK8 0 0% 0 0.0 0 0 2018-05-31 339       +
05:45:02 RUON-6.17 RRM7 0 0% 0 0.0 552 0 2017-06-30 4       +
05:45:02 RUON-7.17 RRN7 0 0% 0 0.0 2 498 0 2017-07-31 35       +
05:45:02 RUON-8.17 RRQ7 0 0% 0 0.0 1 000 0 2017-08-31 66       +
05:45:02 RUON-9.17 RRU7 0 0% 0 0.0 1 002 0 2017-09-29 95       +
05:45:02 RUON-10.17 RRV7 0 0% 0 0.0 522 0 2017-10-31 127       +
05:45:02 RUON-11.17 RRX7 0 0% 0 0.0 1 000 0 2017-11-30 157       +
05:45:02 RUON-12.17 RRZ7 0 0% 0 0.0 1 008 0 2017-12-29 186       +
05:45:02 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 87       +
05:45:02 RTSS-12.17 RSZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
23:37:00 RTKM-9.17 RTU7 6807 +0.68% 14 0.1 2 324 +18 2017-09-22 88 -211 -3.01% -12.30% +
05:45:02 RTKM-12.17 RTZ7 0 -1.28% 0 0.0 0 0 2017-12-22 179       +
05:45:02 SUGR-7.17 SAN7 0 -0.48% 0 0.0 10 0 2017-07-03 7       +
05:45:02 SUGR-10.17 SAV7 0 +0.05% 0 0.0 0 0 2017-10-02 98       +
20:33:49 SNGP-9.17 SGU7 29324 +0.18% 48 1.4 15 338 +34 2017-09-22 88 189 0.65% 2.65% +
05:45:02 SNGP-12.17 SGZ7 0 0% 0 0.0 12 0 2017-12-22 179       +
20:06:55 Si-3.18 SiH8 62570 +0.2% 15 0.9 12 818 +6 2018-03-15 262 3 088 5.19% 7.13% +
05:45:02 Si-3.19 SiH9 0 0% 0 0.0 140 0 2019-03-21 633       +
05:45:02 Si-6.18 SiM8 0 0% 0 0.0 616 0 2018-06-21 360       +
05:45:02 Si-6.19 SiM9 0 +0.61% 0 0.0 26 0 2019-06-20 724       +
23:49:59 Si-9.17 SiU7 60470 -0.14% 354 850 21 462.9 2 836 416 -35676 2017-09-21 87 988 1.66% 6.87% +
05:45:02 Si-9.18 SiU8 0 +1.09% 0 0.0 196 0 2018-09-20 451       +
23:42:01 Si-12.17 SiZ7 61503 -0.17% 899 55.3 277 768 -466 2017-12-21 178 2 021 3.40% 6.87% +
05:45:02 Si-12.18 SiZ8 0 -0.22% 0 0.0 66 0 2018-12-20 542       +
05:45:02 GSIE-9.17 SMU7 0 0% 0 0.0 0 0 2017-09-15 81       +
23:19:51 SNGR-9.17 SNU7 25699 +0.42% 21 0.5 13 286 -14 2017-09-22 88 -11 -0.04% -0.18% +
05:45:02 SNGR-12.17 SNZ7 0 0% 0 0.0 6 0 2017-12-22 179       +
23:46:58 SBPR-9.17 SPU7 11715 +0.1% 439 5.1 58 946 -76 2017-09-22 88 257 2.24% 9.18% +
05:45:02 SBPR-12.17 SPZ7 0 +0.84% 0 0.0 112 0 2017-12-22 179       +
05:45:02 SBRF-3.18 SRH8 0 -0.84% 0 0.0 210 0 2018-03-16 263       +
05:45:02 SBRF-6.18 SRM8 0 +2.07% 0 0.0 42 0 2018-06-22 361       +
23:49:59 SBRF-9.17 SRU7 14780 +0.24% 39 341 580.1 643 814 -9152 2017-09-22 88 370 2.57% 10.50% +
23:43:08 SBRF-12.17 SRZ7 15070 +0.17% 10 0.2 8 040 -2 2017-12-22 179 660 4.58% 9.21% +
05:45:02 SILV-3.18 SVH8 0 0% 0 0.0 100 0 2018-03-15 262       +
05:45:02 SILV-6.18 SVM8 0 -0.12% 0 0.0 0 0 2018-06-21 360       +
23:49:52 SILV-9.17 SVU7 16.83 +0.12% 6 931 69.2 124 498 +4412 2017-09-21 87       +
05:45:02 SILV-12.17 SVZ7 0 +1.29% 0 0.0 508 0 2017-12-21 178       +
22:52:26 TRNF-9.17 TNU7 156139 +0.18% 931 145.3 1 440 +162 2017-09-22 88 -4 361 -2.72% -11.12% +
05:45:02 TRNF-12.17 TNZ7 0 +0.19% 0 0.0 0 0 2017-12-22 179       +
05:45:02 UTRY-9.17 TRU7 0 0% 0 0.0 20 0 2017-09-21 87       +
05:45:02 UTRY-12.17 TRZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
20:14:30 TATN-9.17 TTU7 35890 -0.02% 4 0.1 1 994 -4 2017-09-22 88 -1 295 -3.48% -14.25% +
05:45:02 TATN-12.17 TTZ7 0 -0.32% 0 0.0 4 0 2017-12-22 179       +
05:45:02 UUAH-9.17 UUU7 0 0% 0 0.0 8 0 2017-09-21 87       +
05:45:02 UUAH-12.17 UUZ7 0 0% 0 0.0 0 0 2017-12-21 178       +
23:48:53 VTBR-9.17 VBU7 6526 -0.14% 1 237 8.1 75 258 -390 2017-09-22 88 126 1.97% 8.05% +
05:45:02 VTBR-12.17 VBZ7 0 -0.94% 0 0.0 78 0 2017-12-22 179       +
19:50:42 RVI-7.17 VIN7 25.8 -1.55% 1 0.0 3 232 -2 2017-07-20 24       +
05:45:02 RVI-8.17 VIQ7 0 +0.18% 0 0.0 18 0 2017-08-17 52       +
05:45:02 GVW3-9.17 VMU7 0 0% 0 0.0 0 0 2017-09-15 81       +