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.
22:22:33 RVI-2.17 VIG7 0 +2.8% 0 0.0 0 0 2017-02-16 30      
23:49:51 BR-6.17 BRM7 0 +2.38% 0 0.0 24 0 2017-06-01 135      
23:50:38 HYDR-6.17 HYM7 0 +2.22% 0 0.0 108 0 2017-06-16 150      
23:51:18 ALRS-6.17 ALM7 0 +1.67% 0 0.0 0 0 2017-06-16 150      
23:50:36 BR-7.17 BRN7 0 +1.56% 0 0.0 30 0 2017-07-03 167      
23:51:05 Si-9.17 SiU7 0 +1.52% 0 0.0 10 516 0 2017-09-21 247      
23:51:07 Si-3.18 SiH8 0 +1.44% 0 0.0 44 0 2018-03-15 422      
23:51:17 TATN-6.17 TTM7 0 +1.36% 0 0.0 42 0 2017-06-16 150      
22:45:08 CU-6.17 CUM7 364100 +1.3% 34 1.2 0 0 2017-06-15 149      
23:51:17 SNGP-6.17 SGM7 0 +1.29% 0 0.0 76 0 2017-06-16 150      
23:00:35 UTRY-3.17 TRH7 3.831 +1.24% 3 0.2 168 -6 2017-03-16 58      
23:51:34 PLT-6.17 PTM7 0 +1.15% 0 0.0 3 606 0 2017-06-15 149      
23:50:41 ROSN-6.17 RNM7 0 +1.1% 0 0.0 44 0 2017-06-16 150      
23:51:00 GAZR-9.17 GZU7 0 +1.05% 0 0.0 78 0 2017-09-22 248      
23:49:52 MIX-6.17 MXM7 0 +0.99% 0 0.0 562 0 2017-06-15 149      
23:41:52 OF10-3.17 OXH7 0 +0.97% 0 0.0 18 334 0 2017-03-06 48      
23:49:30 MIX-9.17 MXU7 222000 +0.88% 2 0.4 8 -2 2017-09-21 247 3 093 1.41% 2.06%
23:49:50 Eu-6.18 EuM8 0 +0.76% 0 0.0 0 0 2018-06-21 520      
23:50:41 ROSN-9.17 RNU7 0 +0.69% 0 0.0 2 0 2017-09-22 248      
23:46:52 OFZ2-3.17 O2H7 0 +0.61% 0 0.0 5 402 0 2017-03-06 48      
19:00:59 MTSI-3.17 MTH7 26700 +0.56% 1 0.0 1 794 -2 2017-03-17 59      
23:49:58 BR-2.17 BRG7 55.65 +0.54% 142 261 4 736.0 529 418 +13302 2017-02-01 15      
23:49:43 BR-3.17 BRH7 56.09 +0.52% 2 394 80.4 43 754 -490 2017-03-01 43      
23:50:36 CHMF-3.17 CHH7 0 +0.51% 0 0.0 1 958 0 2017-03-17 59      
23:51:34 BR-12.17 BRZ7 0 +0.49% 0 0.0 50 0 2017-12-01 318      
23:51:13 FEES-6.17 FSM7 0 +0.46% 0 0.0 0 0 2017-06-16 150      
22:53:45 BR-4.17 BRJ7 56.55 +0.44% 1 789 60.6 2 630 -16 2017-04-03 76      
23:51:12 SBRF-12.17 SRZ7 0 +0.41% 0 0.0 42 0 2017-12-22 339      
23:50:19 NOTK-6.17 NKM7 0 +0.4% 0 0.0 0 0 2017-06-16 150      
23:50:41 ROSN-12.17 RNZ7 0 +0.36% 0 0.0 0 0 2017-12-22 339      
23:42:53 ROSN-3.17 RNH7 39999 +0.34% 342 13.7 26 974 -38 2017-03-17 59 779 1.99% 12.12%
23:51:12 SBRF-9.17 SRU7 0 +0.34% 0 0.0 158 0 2017-09-22 248      
23:41:47 SBPR-3.17 SPH7 12526 +0.33% 362 4.5 41 088 +38 2017-03-17 59 250 2.04% 12.43%
23:50:36 UUAH-3.17 UUH7 0 +0.33% 0 0.0 14 0 2017-03-16 58      
22:22:04 SBRF-6.17 SRM7 16795 +0.32% 21 0.4 4 338 -12 2017-06-16 150 329 2.00% 4.80%
23:48:04 BR-1.18 BRF8 0 +0.31% 0 0.0 2 0 2018-01-01 349      
23:51:17 SNGR-6.17 SNM7 0 +0.3% 0 0.0 12 0 2017-06-16 150      
20:53:10 BR-5.17 BRK7 56.96 +0.28% 1 0.0 482 +2 2017-05-02 105      
23:49:59 UCHF-3.17 CFH7 0 +0.28% 0 0.0 400 0 2017-03-16 58      
23:48:28 UCAD-3.17 CAH7 1.3183 +0.26% 1 120 67.1 9 212 -1988 2017-03-16 58      
23:48:59 VTBR-3.17 VBH7 7105 +0.25% 1 439 10.2 227 892 -448 2017-03-17 59 164 2.36% 14.42%
23:49:50 Eu-12.17 EuZ7 0 +0.23% 0 0.0 96 0 2017-12-21 338      
23:06:48 RVI-1.17 VIF7 0 +0.2% 0 0.0 2 294 0 2017-01-19 2      
23:51:08 Si-9.18 SiU8 0 +0.19% 0 0.0 12 0 2018-09-20 611      
23:50:36 CU-3.17 CUH7 0 +0.18% 0 0.0 42 0 2017-03-16 58      
22:36:40 AUDU-3.17 AUH7 0.7472 +0.16% 68 3.0 5 168 -2 2017-03-16 58      
23:49:34 UJPY-3.17 JPH7 113.97 +0.14% 1 502 89.9 34 572 +1294 2017-03-16 58      
23:41:21 RTS-6.17 RIM7 115400 +0.14% 31 4.3 11 044 +2 2017-06-15 149      
23:49:30 LKOH-3.17 LKH7 33021 +0.14% 203 6.7 32 712 -38 2017-03-17 59 621 1.92% 11.69%
23:38:11 GAZR-6.17 GZM7 16239 +0.14% 5 0.1 958 -6 2017-06-16 150 658 4.22% 10.14%
23:49:52 BR-11.17 BRX7 0 +0.14% 0 0.0 22 0 2017-11-01 288      
23:49:58 GAZR-3.17 GZH7 15896 +0.11% 3 643 58.0 403 828 +1596 2017-03-17 59 315 2.02% 12.34%
23:49:59 RTS-6.18 RIM8 0 +0.11% 0 0.0 204 0 2018-06-21 520      
23:45:11 URKA-3.17 UKH7 0 +0.11% 0 0.0 134 0 2017-03-17 59      
23:50:36 BR-9.17 BRU7 0 +0.1% 0 0.0 64 0 2017-09-01 227      
23:50:18 MOEX-3.17 MEH7 0 +0.09% 0 0.0 9 176 0 2017-03-17 59      
23:49:52 Eu-3.18 EuH8 0 +0.09% 0 0.0 2 0 2018-03-15 422      
23:49:50 ED-6.17 EDM7 0 +0.08% 0 0.0 604 0 2017-06-15 149      
23:51:26 TATN-3.17 TTH7 0 +0.08% 0 0.0 5 270 0 2017-03-17 59      
23:51:11 LKOH-12.17 LKZ7 0 +0.07% 0 0.0 0 0 2017-12-22 339      
23:49:59 RTS-3.17 RIH7 115570 +0.07% 40 612 5 625.9 578 392 +3512 2017-03-16 58      
23:49:58 SBRF-3.17 SRH7 16785 +0.06% 15 044 252.8 607 220 +2736 2017-03-17 59 319 1.94% 11.82%
23:49:55 MXI-3.17 MMH7 2225.75 +0.05% 3 099 69.0 34 414 -964 2017-03-16 58 37 1.68% 10.40%
23:49:57 MIX-3.17 MXH7 222525 +0.03% 1 479 329.3 17 306 +68 2017-03-16 58 3 618 1.65% 10.26%
23:49:59 GOLD-3.17 GDH7 1208.5 +0.02% 5 061 365.8 307 210 -300 2017-03-16 58      
23:49:31 PLD-6.17 PDM7 0 0% 0 0.0 22 0 2017-06-15 149      
23:49:31 PLD-9.17 PDU7 0 0% 0 0.0 0 0 2017-09-21 247      
23:49:01 RUON-4.17 RRJ7 0 0% 0 0.0 0 0 2017-04-28 101      
23:50:32 RTS-12.17 RIZ7 0 0% 0 0.0 5 008 0 2017-12-21 338      
23:49:50 PLT-9.17 PTU7 0 0% 0 0.0 2 0 2017-09-21 247      
23:49:01 RUON-1.17 RRF7 0 0% 0 0.0 0 0 2017-01-31 14      
23:49:01 RUON-2.17 RRG7 0 0% 0 0.0 0 0 2017-02-28 42      
23:49:01 RUON-3.17 RRH7 0 0% 0 0.0 0 0 2017-03-31 73      
23:51:09 Si-6.18 SiM8 0 0% 0 0.0 2 0 2018-06-21 520      
18:51:59 GSIE-3.17 SMH7 0 0% 0 0.0 0 0 2017-03-17 59      
19:44:17 SNGR-3.17 SNH7 31887 0% 1 0.0 8 330 -2 2017-03-17 59 532 1.70% 10.35%
23:50:04 RTKM-6.17 RTM7 0 0% 0 0.0 2 0 2017-06-16 150      
23:49:50 SILV-12.17 SVZ7 0 0% 0 0.0 0 0 2017-12-21 338      
18:51:59 UTRY-6.17 TRM7 0 0% 0 0.0 0 0 2017-06-15 149      
23:50:36 UUAH-6.17 UUM7 0 0% 0 0.0 0 0 2017-06-15 149      
18:51:59 RVI-3.17 VIH7 0 0% 0 0.0 0 0 2017-03-16 58      
19:00:03 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 149      
23:50:36 RTSS-3.17 RSH7 0 0% 0 0.0 0 0 2017-03-16 58      
23:49:01 RUON-5.17 RRK7 0 0% 0 0.0 0 0 2017-05-31 134      
23:49:01 RUON-6.17 RRM7 0 0% 0 0.0 500 0 2017-06-30 164      
23:49:01 RUON-7.17 RRN7 0 0% 0 0.0 0 0 2017-07-31 195      
23:49:01 RUON-8.17 RRQ7 0 0% 0 0.0 0 0 2017-08-31 226      
23:49:01 RUON-9.17 RRU7 0 0% 0 0.0 0 0 2017-09-29 255      
23:49:01 RUON-10.17 RRV7 0 0% 0 0.0 1 020 0 2017-10-31 287      
23:49:01 RUON-11.17 RRX7 0 0% 0 0.0 500 0 2017-11-30 317      
23:49:01 RUON-12.17 RRZ7 0 0% 0 0.0 0 0 2017-12-29 346      
18:51:59 GVW3-3.17 VMH7 0 0% 0 0.0 0 0 2017-03-17 59      
18:51:59 HSIF-1.17 3BF7 0 0% 0 0.0 0 0 2017-01-30 13      
23:49:50 UJPY-6.17 JPM7 0 0% 0 0.0 0 0 2017-06-15 149      
18:51:59 IBVS-2.17 1BG7 0 0% 0 0.0 0 0 2017-02-16 30      
23:49:50 GBPU-6.17 GUM7 0 0% 0 0.0 0 0 2017-06-15 149      
23:49:50 GOLD-12.17 GDZ7 0 0% 0 0.0 2 0 2017-12-21 338      
23:49:50 GOLD-9.17 GDU7 0 0% 0 0.0 0 0 2017-09-21 247      
23:49:50 ED-9.17 EDU7 0 0% 0 0.0 0 0 2017-09-21 247      
23:49:50 ED-3.17 EDH7 1.0627 0% 8 104 515.6 174 352 +144 2017-03-16 58      
18:51:59 GDAI-3.17 DMH7 0 0% 0 0.0 0 0 2017-03-17 59      
18:51:59 GDBK-3.17 DBH7 0 0% 0 0.0 0 0 2017-03-17 59      
23:49:01 CY-6.17 CYM7 0 0% 0 0.0 0 0 2017-06-15 149      
18:51:59 SNSX-1.17 2BF7 0 0% 0 0.0 0 0 2017-01-26 9      
23:49:50 CY-3.17 CYH7 0 0% 0 0.0 344 0 2017-03-16 58      
23:49:50 UCHF-6.17 CFM7 0 0% 0 0.0 0 0 2017-06-15 149      
23:49:50 UCAD-6.17 CAM7 0 0% 0 0.0 0 0 2017-06-15 149      
23:49:50 AUDU-6.17 AUM7 0 0% 0 0.0 2 0 2017-06-15 149      
18:51:59 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 149      
18:51:59 ALSI-3.17 4BH7 0 0% 0 0.0 0 0 2017-03-16 58      
20:58:49 LKOH-6.17 LKM7 33555 0% 23 0.8 252 -46 2017-06-16 150 1 155 3.56% 8.56%
23:49:50 MXI-12.17 MMZ7 0 0% 0 0.0 4 0 2017-12-21 338      
23:50:41 MGNT-9.17 MNU7 0 0% 0 0.0 0 0 2017-09-22 248      
18:51:59 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 149      
23:13:20 OFZ6-3.17 O6H7 0 0% 0 0.0 9 428 0 2017-03-06 48      
18:51:59 GBMW-3.17 BWH7 0 0% 0 0.0 0 0 2017-03-17 59      
18:51:59 MOPR-3.17 MPH7 0 0% 0 0.0 0 0 2017-03-15 57      
23:51:29 RTS-9.18 RIU8 0 0% 0 0.0 358 0 2018-09-20 611      
23:51:11 LKOH-9.17 LKU7 0 -0.01% 0 0.0 0 0 2017-09-22 248      
23:49:50 MXI-9.17 MMU7 0 -0.04% 0 0.0 0 0 2017-09-21 247      
23:50:36 SUGR-3.17 SAH7 0 -0.04% 0 0.0 30 0 2017-03-01 43      
23:50:41 MGNT-6.17 MNM7 0 -0.05% 0 0.0 796 0 2017-06-16 150      
23:30:21 Si-6.17 SiM7 61732 -0.08% 976 60.2 350 766 -80 2017-06-15 149      
23:50:38 NLMK-6.17 NMM7 0 -0.08% 0 0.0 0 0 2017-06-16 150      
23:51:17 TRNF-6.17 TNM7 0 -0.1% 0 0.0 0 0 2017-06-16 150      
22:24:10 GOLD-6.17 GDM7 1208.3 -0.11% 8 0.6 17 214 -10 2017-06-15 149      
23:29:48 GMKR-3.17 GMH7 99400 -0.11% 241 24.0 9 952 +14 2017-03-17 59 1 790 1.83% 11.19%
22:29:02 RTS-9.17 RIU7 112800 -0.13% 6 0.8 18 022 0 2017-09-21 247      
23:49:59 Si-3.17 SiH7 60633 -0.13% 215 045 13 038.5 2 782 078 -37258 2017-03-16 58      
23:49:42 GBPU-3.17 GUH7 1.2052 -0.13% 3 422 247.3 23 556 +4582 2017-03-16 58      
23:49:59 HYDR-3.17 HYH7 9985 -0.14% 84 0.8 25 660 +14 2017-03-17 59 146 1.48% 9.05%
23:50:36 SUGR-5.17 SAK7 0 -0.15% 0 0.0 10 0 2017-05-02 105      
23:51:00 GAZR-12.17 GZZ7 0 -0.15% 0 0.0 212 0 2017-12-22 339      
23:50:55 RTS-3.18 RIH8 0 -0.16% 0 0.0 584 0 2018-03-15 422      
23:49:59 RTS-12.18 RIZ8 0 -0.16% 0 0.0 0 0 2018-12-20 702      
23:50:36 BR-10.17 BRV7 0 -0.17% 0 0.0 6 0 2017-10-02 258      
23:49:58 Eu-3.17 EuH7 64380 -0.18% 10 928 704.2 90 112 -3242 2017-03-16 58 1 180 1.87% 11.59%
23:31:51 SNGP-3.17 SGH7 32449 -0.19% 6 0.2 20 240 -4 2017-03-17 59 549 1.72% 10.50%
23:49:52 MIX-12.17 MXZ7 0 -0.21% 0 0.0 54 0 2017-12-21 338      
23:49:50 SILV-6.17 SVM7 0 -0.29% 0 0.0 6 040 0 2017-06-15 149      
23:48:05 SILV-3.17 SVH7 16.91 -0.3% 739 7.5 150 108 -346 2017-03-16 58      
23:47:29 OFZ4-3.17 O4H7 0 -0.32% 0 0.0 12 158 0 2017-03-06 48      
23:49:50 Eu-9.17 EuU7 0 -0.35% 0 0.0 14 0 2017-09-21 247      
23:47:47 OF15-3.17 OVH7 10870 -0.36% 52 0.6 6 264 +10 2017-03-06 48      
22:27:52 FEES-3.17 FSH7 20906 -0.36% 28 0.6 15 070 +2 2017-03-17 59 311 1.51% 9.21%
23:49:14 MGNT-3.17 MNH7 9940 -0.37% 258 2.6 50 540 -250 2017-03-17 59 110 1.12% 6.83%
23:50:06 MTSI-6.17 MTM7 0 -0.39% 0 0.0 4 0 2017-06-16 150      
23:50:19 NOTK-3.17 NKH7 0 -0.4% 0 0.0 1 558 0 2017-03-17 59      
23:02:15 PLT-3.17 PTH7 987.8 -0.41% 49 2.9 14 558 -10 2017-03-16 58      
23:50:44 GMKR-6.17 GMM7 0 -0.43% 0 0.0 10 0 2017-06-16 150      
23:40:34 ALRS-3.17 ALH7 10237 -0.53% 6 0.1 5 940 +8 2017-03-17 59      
23:50:31 BR-8.17 BRQ7 0 -0.55% 0 0.0 24 0 2017-08-01 196      
23:50:18 MOEX-6.17 MEM7 0 -0.56% 0 0.0 122 0 2017-06-16 150      
20:20:33 PLD-3.17 PDH7 746.2 -0.57% 34 1.5 1 900 +6 2017-03-16 58      
23:49:52 Eu-6.17 EuM7 0 -0.69% 0 0.0 492 0 2017-06-15 149      
22:47:04 TRNF-3.17 TNH7 222514 -0.86% 4 0.9 568 0 2017-03-17 59 14 0.01% 0.04%
23:50:36 CHMF-6.17 CHM7 0 -0.9% 0 0.0 2 0 2017-06-16 150      
20:48:44 NLMK-3.17 NMH7 11403 -1.04% 3 0.0 6 430 0 2017-03-17 59      
23:51:28 MXI-6.17 MMM7 0 -1.15% 0 0.0 228 0 2017-06-15 149      
23:49:52 SILV-9.17 SVU7 0 -1.15% 0 0.0 40 0 2017-09-21 247      
23:49:50 Si-12.18 SiZ8 0 -1.15% 0 0.0 2 0 2018-12-20 702      
23:51:14 SBPR-6.17 SPM7 0 -1.54% 0 0.0 50 0 2017-06-16 150      
23:51:06 Si-12.17 SiZ7 0 -1.54% 0 0.0 3 960 0 2017-12-21 338      
23:51:01 VTBR-6.17 VBM7 0 -1.7% 0 0.0 200 0 2017-06-16 150      
23:50:04 RTKM-3.17 RTH7 0 -1.84% 0 0.0 2 334 0 2017-03-17 59