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.
10:08:04 FEES-9.17 FSU7 17536 +3.19% 2 0.0 406 -2 2017-09-22 176 -479 -2.66% -5.44%
13:14:07 RTS-9.18 RIU8 0 +3.02% 0 0.0 458 0 2018-09-20 539      
13:14:03 ROSN-12.17 RNZ7 0 +2.63% 0 0.0 0 0 2017-12-22 267      
13:11:20 FEES-6.17 FSM7 18516 +2.17% 2 483 45.7 23 804 +54 2017-06-16 78 501 2.78% 12.84%
13:14:05 MIX-3.18 MXH8 0 +2.16% 0 0.0 2 0 2018-03-15 350      
13:14:03 ROSN-9.17 RNU7 0 +1.93% 0 0.0 4 0 2017-09-22 176      
11:27:33 GAZR-3.18 GZH8 13850 +1.73% 3 0.0 12 0 2018-03-16 351 974 7.56% 7.76%
13:13:52 MGNT-6.17 MNM7 9586 +1.65% 1 387 13.2 29 650 +380 2017-06-16 78 111 1.17% 5.41%
13:14:03 ROSN-3.18 RNH8 0 +1.6% 0 0.0 0 0 2018-03-16 351      
13:14:03 TATN-9.17 TTU7 0 +1.59% 0 0.0 0 0 2017-09-22 176      
13:13:54 BR-11.17 BRX7 0 +1.57% 0 0.0 428 0 2017-11-01 216      
13:14:01 BR-10.17 BRV7 0 +1.3% 0 0.0 16 0 2017-10-02 186      
10:55:48 MGNT-9.17 MNU7 9549 +1.2% 6 0.1 362 +4 2017-09-22 176 74 0.78% 1.60%
19:58:08 BR-3.18 BRH8 54.06 +1.15% 1 0.0 24 0 2018-03-01 336      
21:33:08 BR-12.17 BRZ7 53.89 +1.13% 3 0.1 78 +4 2017-12-01 246      
10:06:01 PLT-12.17 PTZ7 0 +0.98% 0 0.0 0 0 2017-12-21 266      
11:55:04 PLD-12.17 PDZ7 0 +0.89% 0 0.0 0 0 2017-12-21 266      
13:14:03 ALRS-9.17 ALU7 0 +0.85% 0 0.0 14 0 2017-09-22 176      
13:14:03 ROSN-6.17 RNM7 33146 +0.78% 11 032 366.5 35 524 -2582 2017-06-16 78 676 2.08% 9.61%
11:31:20 UTRY-9.17 TRU7 0 +0.73% 0 0.0 0 0 2017-09-21 175      
11:19:49 BR-8.17 BRQ7 53.21 +0.62% 8 0.2 84 -10 2017-08-01 124      
13:13:26 TATN-6.17 TTM7 36440 +0.56% 170 6.2 3 554 -156 2017-06-16 78 640 1.79% 8.25%
13:14:07 PLD-9.17 PDU7 0 +0.55% 0 0.0 10 0 2017-09-21 175      
13:13:50 RTKM-9.17 RTU7 0 +0.53% 0 0.0 82 0 2017-09-22 176      
13:14:07 AUDU-9.17 AUU7 0 +0.5% 0 0.0 0 0 2017-09-21 175      
12:17:42 GOLD-3.18 GDH8 0 +0.45% 0 0.0 0 0 2018-03-15 350      
13:06:08 PLD-6.17 PDM7 789.19 +0.44% 35 1.6 4 286 -4 2017-06-15 77      
11:54:29 BR-9.17 BRU7 53.3 +0.39% 121 3.7 278 +158 2017-09-01 155      
11:36:46 PLT-6.17 PTM7 960.5 +0.36% 48 2.6 8 102 +6 2017-06-15 77      
13:13:50 UTRY-6.17 TRM7 0 +0.34% 0 0.0 66 0 2017-06-15 77      
12:56:53 BR-1.18 BRF8 0 +0.33% 0 0.0 32 0 2018-01-01 277      
12:34:14 OF15-6.17 OVM7 11047 +0.33% 165 1.8 41 646 -238 2017-06-05 67      
12:07:46 OF10-6.17 OXM7 10070 +0.33% 4 0.0 5 050 +8 2017-06-05 67      
10:27:39 RTS-12.17 RIZ7 109900 +0.32% 2 0.2 5 626 0 2017-12-21 266      
13:02:49 SBRF-12.17 SRZ7 16870 +0.32% 3 0.1 146 -6 2017-12-22 267 619 3.81% 5.14%
12:48:53 ED-12.17 EDZ7 0 +0.31% 0 0.0 0 0 2017-12-21 266      
13:12:17 HYDR-6.17 HYM7 9653 +0.3% 502 4.9 12 062 +34 2017-06-16 78 186 1.96% 9.07%
12:32:03 OFZ4-6.17 O4M7 9970 +0.27% 10 0.1 49 918 +18 2017-06-05 67      
08:40:25 SILV-3.18 SVH8 0 +0.27% 0 0.0 0 0 2018-03-15 350      
13:13:41 GBPU-9.17 GUU7 0 +0.25% 0 0.0 0 0 2017-09-21 175      
13:11:44 AUDU-6.17 AUM7 0.7666 +0.22% 187 8.1 2 972 -100 2017-06-15 77      
10:51:27 UUAH-9.17 UUU7 0 +0.22% 0 0.0 0 0 2017-09-21 175      
11:58:57 OFZ6-6.17 O6M7 9880 +0.2% 2 0.0 55 298 +4 2017-06-05 67      
13:13:19 GBPU-6.17 GUM7 1.246 +0.2% 2 564 180.8 15 446 +910 2017-06-15 77      
12:34:30 UJPY-9.17 JPU7 110.4 +0.16% 2 0.1 196 -4 2017-09-21 175      
13:13:26 UJPY-6.17 JPM7 110.84 +0.08% 3 650 206.5 27 836 -332 2017-06-15 77      
13:14:07 RTS-6.17 RIM7 112340 +0.07% 259 854 33 141.9 623 554 -6858 2017-06-15 77      
10:23:46 RUON-8.17 RRQ7 0 +0.06% 0 0.0 0 0 2017-08-31 154      
10:23:46 RUON-12.17 RRZ7 0 +0.05% 0 0.0 508 0 2017-12-29 274      
12:58:21 UCHF-6.17 CFM7 0.9912 +0.05% 135 7.6 1 684 +94 2017-06-15 77      
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      
12:48:57 RTS-9.17 RIU7 109960 +0.05% 118 14.7 19 368 +12 2017-09-21 175      
10:23:46 RUON-11.17 RRX7 0 +0.04% 0 0.0 500 0 2017-11-30 245      
10:23:46 RUON-5.17 RRK7 0 +0.03% 0 0.0 0 0 2017-05-31 62      
10:23:46 RUON-7.17 RRN7 0 +0.02% 0 0.0 500 0 2017-07-31 123      
12:20:05 Eu-9.18 EuU8 0 +0.02% 0 0.0 0 0 2018-09-20 539      
12:34:50 OFZ2-6.17 O2M7 0 +0.01% 0 0.0 19 392 0 2017-06-05 67      
08:40:25 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 169      
08:40:25 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 78      
08:40:25 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 78      
08:40:25 ALSI-6.17 4BM7 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      
08:40:25 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 175      
08:40:25 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 78      
11:01:12 CU-9.17 CUU7 0 0% 0 0.0 0 0 2017-09-21 175      
08:40:25 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 78      
11:52:29 BR-7.17 BRN7 52.78 0% 44 1.3 1 744 +38 2017-07-03 95      
08:40:25 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 77      
11:16:36 RVI-5.17 VIK7 0 0% 0 0.0 90 0 2017-05-18 49      
11:37:48 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 78      
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-3.17 RRH7 0 -0.03% 0 0.0 1 000 0 2017-03-31 1      
11:27:30 SUGR-5.17 SAK7 0 -0.04% 0 0.0 14 0 2017-05-02 33      
13:09:20 NLMK-6.17 NMM7 11212 -0.04% 23 0.3 4 444 -16 2017-06-16 78      
10:23:46 RUON-1.18 RRF8 0 -0.04% 0 0.0 500 0 2018-01-31 307      
10:19:27 SUGR-7.17 SAN7 0 -0.04% 0 0.0 2 0 2017-07-03 95      
10:23:57 RUON-2.18 RRG8 0 -0.05% 0 0.0 500 0 2018-02-28 335      
10:23:46 RUON-6.17 RRM7 0 -0.06% 0 0.0 500 0 2017-06-30 92      
13:14:04 BR-5.17 BRK7 52.28 -0.08% 132 991 3 950.3 198 118 +39404 2017-05-02 33      
12:03:05 Si-3.19 SiH9 64690 -0.09% 44 2.8 188 -34 2019-03-21 721 8 383 14.89% 7.43%
13:13:36 BR-6.17 BRM7 52.51 -0.1% 613 18.3 9 814 -388 2017-06-01 63      
12:46:36 SILV-12.17 SVZ7 0 -0.11% 0 0.0 144 0 2017-12-21 266      
13:11:03 MXI-12.17 MMZ7 0 -0.11% 0 0.0 6 0 2017-12-21 266      
12:00:00 RTKM-6.17 RTM7 7790 -0.13% 24 0.2 2 058 +10 2017-06-16 78 188 2.47% 11.41%
13:14:05 RTS-3.19 RIH9 0 -0.14% 0 0.0 0 0 2019-03-21 721      
12:18:10 GOLD-12.17 GDZ7 0 -0.14% 0 0.0 26 0 2017-12-21 266      
13:12:24 UUAH-6.17 UUM7 0 -0.14% 0 0.0 14 0 2017-06-15 77      
13:13:58 UCAD-9.17 CAU7 0 -0.14% 0 0.0 0 0 2017-09-21 175      
13:14:05 VTBR-6.17 VBM7 6675 -0.15% 9 813 65.7 237 436 +240 2017-06-16 78 54 0.82% 3.76%
13:14:07 ED-6.17 EDM7 1.0775 -0.15% 24 775 1 513.9 119 064 -2740 2017-06-15 77 0.0039 0.36% 1.70%
13:13:33 SILV-6.17 SVM7 18.26 -0.16% 9 246 95.8 76 900 +2000 2017-06-15 77      
13:13:59 BR-4.17 BRJ7 52.12 -0.17% 403 351 11 953.7 405 744 -51722 2017-04-03 4      
13:14:05 GAZR-12.17 GZZ7 0 -0.18% 0 0.0 242 0 2017-12-22 267      
13:14:00 NLMK-9.17 NMU7 0 -0.19% 0 0.0 0 0 2017-09-22 176      
13:14:07 GOLD-6.17 GDM7 1254.2 -0.2% 18 314 1 303.0 248 130 -464 2017-06-15 77      
13:14:01 GAZR-6.17 GZM7 13168 -0.2% 66 528 880.1 979 430 -3882 2017-06-16 78 292 2.27% 10.47%
12:17:24 UCAD-6.17 CAM7 1.3322 -0.23% 265 15.0 816 -52 2017-06-15 77      
13:14:05 SBRF-3.18 SRH8 0 -0.24% 0 0.0 8 0 2018-03-16 351      
13:11:23 BR-2.18 BRG8 0 -0.24% 0 0.0 200 0 2018-02-01 308      
13:00:50 MXI-3.18 MMH8 0 -0.29% 0 0.0 10 0 2018-03-15 350      
13:14:07 ED-9.17 EDU7 0 -0.3% 0 0.0 572 0 2017-09-21 175      
13:01:52 GAZR-9.17 GZU7 12860 -0.3% 93 1.2 28 022 +36 2017-09-22 176 -16 -0.12% -0.25%
13:13:39 MXI-9.17 MMU7 0 -0.3% 0 0.0 10 0 2017-09-21 175      
13:03:40 GOLD-9.17 GDU7 1257 -0.36% 2 0.1 2 572 +2 2017-09-21 175      
13:14:07 RTS-3.18 RIH8 0 -0.38% 0 0.0 640 0 2018-03-15 350      
13:13:48 MOEX-9.17 MEU7 0 -0.38% 0 0.0 244 0 2017-09-22 176      
11:21:27 URKA-6.17 UKM7 16802 -0.4% 2 0.0 20 -2 2017-06-16 78 302 1.83% 8.45%
13:14:05 RTS-6.18 RIM8 0 -0.41% 0 0.0 252 0 2018-06-21 448      
13:13:40 MOEX-6.17 MEM7 10912 -0.42% 747 8.2 16 134 +684 2017-06-16 78      
12:47:30 SNGP-6.17 SGM7 33656 -0.42% 203 6.8 13 658 +30 2017-06-16 78 906 2.77% 12.77%
10:04:43 Si-3.18 SiH8 60601 -0.46% 3 0.2 512 +6 2018-03-15 350 4 294 7.63% 7.84%
13:14:05 VTBR-9.17 VBU7 0 -0.46% 0 0.0 406 0 2017-09-22 176      
13:14:04 LKOH-3.18 LKH8 0 -0.47% 0 0.0 0 0 2018-03-16 351      
19:45:50 PLT-9.17 PTU7 960.1 -0.5% 5 0.3 1 186 +10 2017-09-21 175      
13:13:47 MIX-6.17 MXM7 204700 -0.54% 6 087 1 250.6 20 560 +240 2017-06-15 77 3 269 1.62% 7.59%
13:14:07 MXI-6.17 MMM7 2046.55 -0.54% 26 287 540.0 46 020 +236 2017-06-15 77 32 1.60% 7.48%
13:14:07 RTS-12.18 RIZ8 0 -0.56% 0 0.0 2 0 2018-12-20 630      
12:11:24 MIX-9.17 MXU7 205000 -0.57% 38 7.8 310 +68 2017-09-21 175 3 569 1.77% 3.64%
11:36:10 Si-12.17 SiZ7 59450 -0.57% 141 8.4 6 302 +174 2017-12-21 266 3 143 5.58% 7.55%
13:14:07 SBRF-6.17 SRM7 16210 -0.6% 150 215 2 440.9 749 232 +7250 2017-06-16 78 -41 -0.25% -1.16%
13:14:08 Si-6.17 SiM7 57352 -0.61% 1 170 046 67 212.5 3 582 244 +107086 2017-06-15 77 1 045 1.85% 8.67%
13:13:40 SBRF-9.17 SRU7 16591 -0.61% 250 4.2 5 884 -86 2017-09-22 176 340 2.09% 4.28%
13:06:16 Si-9.17 SiU7 58506 -0.62% 8 628 505.4 51 624 +1920 2017-09-21 175 2 199 3.90% 8.03%
13:13:39 SNGR-6.17 SNM7 29981 -0.66% 76 2.3 6 808 -4 2017-06-16 78 656 2.24% 10.32%
12:11:12 Eu-6.18 EuM8 0 -0.67% 0 0.0 2 0 2018-06-21 448      
13:14:07 Eu-6.17 EuM7 61782 -0.74% 36 399 2 254.7 92 610 -8978 2017-06-15 77 1 322 2.19% 10.22%
23:40:00 SILV-9.17 SVU7 18.38 -0.76% 6 0.1 1 104 0 2017-09-21 175      
13:13:47 MTSI-6.17 MTM7 28700 -0.77% 14 0.4 1 738 +4 2017-06-16 78      
13:12:17 GMKR-6.17 GMM7 90500 -0.85% 760 68.9 10 312 +282 2017-06-16 78 1 390 1.56% 7.20%
13:14:03 NOTK-9.17 NKU7 0 -0.85% 0 0.0 0 0 2017-09-22 176      
12:46:34 SBPR-9.17 SPU7 12364 -0.85% 9 0.1 308 0 2017-09-22 176 142 1.16% 2.38%
13:13:49 SBPR-6.17 SPM7 12086 -0.85% 4 049 49.1 36 956 -1136 2017-06-16 78 -136 -1.11% -5.14%
13:11:50 Si-6.18 SiM8 0 -0.88% 0 0.0 6 0 2018-06-21 448      
13:04:51 Eu-12.17 EuZ7 0 -0.92% 0 0.0 68 0 2017-12-21 266      
13:14:01 GMKR-9.17 GMU7 0 -0.92% 0 0.0 24 0 2017-09-22 176      
13:14:05 MIX-12.17 MXZ7 0 -0.93% 0 0.0 16 0 2017-12-21 266      
13:14:04 CY-6.17 CYM7 0 -0.97% 0 0.0 0 0 2017-06-15 77      
12:39:21 Eu-9.17 EuU7 63383 -0.98% 20 1.3 636 +20 2017-09-21 175 2 923 4.83% 9.95%
10:00:21 UCHF-9.17 CFU7 0 -1.04% 0 0.0 0 0 2017-09-21 175      
13:14:04 LKOH-12.17 LKZ7 0 -1.06% 0 0.0 0 0 2017-12-22 267      
13:13:55 SNGR-9.17 SNU7 0 -1.07% 0 0.0 0 0 2017-09-22 176      
13:14:05 CHMF-9.17 CHU7 0 -1.09% 0 0.0 4 0 2017-09-22 176      
10:34:16 Si-12.18 SiZ8 63550 -1.14% 1 0.1 66 -2 2018-12-20 630 7 243 12.86% 7.35%
12:11:21 Eu-3.18 EuH8 0 -1.22% 0 0.0 14 0 2018-03-15 350      
12:47:07 CHMF-6.17 CHM7 81777 -1.24% 136 11.2 1 134 -22 2017-06-16 78 527 0.65% 2.99%
13:14:05 HYDR-9.17 HYU7 0 -1.33% 0 0.0 184 0 2017-09-22 176      
13:09:07 ALRS-6.17 ALM7 9523 -1.33% 173 1.6 6 542 +116 2017-06-16 78      
13:07:29 LKOH-9.17 LKU7 30386 -1.59% 3 0.1 84 +4 2017-09-22 176 426 1.42% 2.91%
12:08:42 SNGP-9.17 SGU7 32663 -1.7% 43 1.4 98 +80 2017-09-22 176 -87 -0.27% -0.54%
11:45:57 NOTK-6.17 NKM7 72886 -1.81% 44 3.2 264 +78 2017-06-16 78 886 1.23% 5.68%
13:14:03 LKOH-6.17 LKM7 30640 -1.94% 9 303 287.9 27 538 +3376 2017-06-16 78 680 2.27% 10.48%
13:13:58 MTSI-9.17 MTU7 0 -1.97% 0 0.0 12 0 2017-09-22 176      
11:01:17 CU-6.17 CUM7 0 -2.09% 0 0.0 14 0 2017-06-15 77      
12:13:26 Si-9.18 SiU8 0 -2.11% 0 0.0 52 0 2018-09-20 539      
19:58:08 BR-4.18 BRJ8 53.12 -2.18% 1 0.0 2 +2 2018-04-02 368      
13:11:05 TRNF-6.17 TNM7 174601 -2.52% 121 21.5 702 -34 2017-06-16 78 2 601 1.51% 6.98%
12:04:08 RVI-4.17 VIJ7 0 -2.6% 0 0.0 1 320 0 2017-04-20 21      
13:14:03 TRNF-9.17 TNU7 0 -4.85% 0 0.0 2 0 2017-09-22 176