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.
12:18:01 ALRS-6.17 ALM7 9677 -1.67% 250 2.4 5 748 +46 2017-06-16 81      
12:18:56 ALRS-9.17 ALU7 0 -0.3% 0 0.0 8 0 2017-09-22 179      
08:40:06 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 80      
12:14:08 AUDU-6.17 AUM7 0.7617 +0.08% 419 18.2 1 922 -210 2017-06-15 80      
12:19:03 AUDU-9.17 AUU7 0 -0.04% 0 0.0 0 0 2017-09-21 178      
23:00:52 BR-1.18 BRF8 53.3 +1.59% 2 0.1 32 -2 2018-01-01 280      
12:09:21 BR-10.17 BRV7 0 -0.84% 0 0.0 16 0 2017-10-02 189      
11:42:43 BR-11.17 BRX7 0 +0.85% 0 0.0 414 0 2017-11-01 219      
12:09:54 BR-12.17 BRZ7 0 -1.02% 0 0.0 74 0 2017-12-01 249      
10:54:40 BR-2.18 BRG8 53 0% 2 0.1 200 0 2018-02-01 311      
10:00:18 BR-3.18 BRH8 53.05 -1.15% 1 0.0 22 -2 2018-03-01 339      
12:19:04 BR-4.17 BRJ7 50.61 -0.12% 489 867 14 177.9 687 154 -31644 2017-04-03 7      
12:19:02 BR-5.17 BRK7 50.71 -0.14% 26 326 762.5 85 126 +7454 2017-05-02 36      
12:16:36 BR-6.17 BRM7 50.96 -0.06% 1 114 32.4 11 954 +1048 2017-06-01 66      
11:42:21 BR-7.17 BRN7 51.07 +0.04% 82 2.4 1 752 +6 2017-07-03 98      
12:18:40 BR-8.17 BRQ7 0 -0.56% 0 0.0 120 0 2017-08-01 127      
11:41:19 BR-9.17 BRU7 52.36 +0.25% 28 0.8 156 0 2017-09-01 158      
12:12:01 CHMF-6.17 CHM7 80550 -1.42% 30 2.4 1 124 -10 2017-06-16 81 -200 -0.25% -1.10%
12:18:51 CHMF-9.17 CHU7 0 -1.05% 0 0.0 4 0 2017-09-22 179      
12:14:32 CU-6.17 CUM7 0 -0.78% 0 0.0 14 0 2017-06-15 80      
12:14:29 CU-9.17 CUU7 0 -0.93% 0 0.0 0 0 2017-09-21 178      
12:18:37 CY-6.17 CYM7 0 -2% 0 0.0 0 0 2017-06-15 80      
08:40:06 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 178      
12:14:15 ED-12.17 EDZ7 0 +0.77% 0 0.0 0 0 2017-12-21 269      
12:18:51 ED-6.17 EDM7 1.0899 +0.43% 32 052 1 993.3 123 892 +4192 2017-06-15 80 0.0043 0.40% 1.78%
12:18:41 ED-9.17 EDU7 0 +0.77% 0 0.0 508 0 2017-09-21 178      
12:17:04 Eu-12.17 EuZ7 0 -0.54% 0 0.0 68 0 2017-12-21 269      
12:17:11 Eu-3.18 EuH8 0 -0.49% 0 0.0 14 0 2018-03-15 353      
12:19:04 Eu-6.17 EuM7 63065 -0.17% 38 650 2 441.8 70 898 -9834 2017-06-15 80 1 403 2.27% 10.24%
12:10:57 Eu-6.18 EuM8 0 -0.62% 0 0.0 4 0 2018-06-21 451      
11:33:12 Eu-9.17 EuU7 64642 -0.01% 10 0.6 580 +2 2017-09-21 178 2 980 4.83% 9.77%
12:19:02 Eu-9.18 EuU8 0 +1.37% 0 0.0 0 0 2018-09-20 542      
12:16:11 FEES-6.17 FSM7 18962 -2.84% 1 138 21.7 20 376 -30 2017-06-16 81 507 2.75% 12.21%
22:55:00 FEES-9.17 FSU7 18150 -1.37% 1 0.0 286 +2 2017-09-22 179 -305 -1.65% -3.32%
10:02:53 GAZR-12.17 GZZ7 13327 -0.71% 8 0.1 232 +16 2017-12-22 270 518 4.04% 5.39%
12:19:01 GAZR-3.18 GZH8 0 -1.69% 0 0.0 16 0 2018-03-16 354      
12:18:59 GAZR-6.17 GZM7 13125 -1.65% 75 414 994.4 974 760 +27138 2017-06-16 81 316 2.47% 10.96%
12:11:59 GAZR-9.17 GZU7 12809 -1.68% 651 8.4 26 758 +736 2017-09-22 179 0 0.00% 0.00%
08:40:06 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 81      
12:18:02 GBPU-6.17 GUM7 1.259 +0.63% 1 615 116.1 10 606 +1332 2017-06-15 80      
11:51:25 GBPU-9.17 GUU7 0 +0.63% 0 0.0 0 0 2017-09-21 178      
08:40:06 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 81      
08:40:06 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 81      
12:15:50 GMKR-6.17 GMM7 90348 -3.51% 1 019 92.8 10 166 +524 2017-06-16 81 1 368 1.54% 6.83%
12:18:59 GMKR-9.17 GMU7 0 -3.45% 0 0.0 22 0 2017-09-22 179      
11:49:12 GOLD-12.17 GDZ7 0 +0.69% 0 0.0 26 0 2017-12-21 269      
11:02:48 GOLD-3.18 GDH8 0 +3.82% 0 0.0 0 0 2018-03-15 353      
12:18:52 GOLD-6.17 GDM7 1262 +0.71% 72 885 5 249.6 241 060 +46728 2017-06-15 80      
11:53:31 GOLD-9.17 GDU7 1265 +0.79% 432 31.3 2 548 -782 2017-09-21 178      
08:40:06 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 81      
08:40:06 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 81      
11:37:31 HYDR-6.17 HYM7 9489 -1.57% 514 4.9 11 694 +84 2017-06-16 81 194 2.09% 9.28%
12:19:00 HYDR-9.17 HYU7 0 -0.85% 0 0.0 168 0 2017-09-22 179      
12:19:01 LKOH-12.17 LKZ7 0 -1.7% 0 0.0 0 0 2017-12-22 270      
12:19:01 LKOH-3.18 LKH8 0 -0.9% 0 0.0 0 0 2018-03-16 354      
12:18:24 LKOH-6.17 LKM7 30586 -1.14% 7 531 230.4 27 420 +786 2017-06-16 81 671 2.24% 9.97%
11:51:25 LKOH-9.17 LKU7 30221 -1.16% 1 0.0 40 0 2017-09-22 179 306 1.02% 2.06%
12:17:32 MGNT-6.17 MNM7 9464 +0.43% 917 8.6 24 612 +420 2017-06-16 81 126 1.35% 6.00%
12:18:49 MGNT-9.17 MNU7 0 +0.1% 0 0.0 324 0 2017-09-22 179      
11:12:37 MIX-12.17 MXZ7 210450 +0.91% 12 2.5 16 0 2017-12-21 269 9 631 4.80% 6.42%
12:19:01 MIX-3.18 MXH8 0 -2.05% 0 0.0 2 0 2018-03-15 353      
12:18:58 MIX-6.17 MXM7 203975 -1.77% 9 560 1 963.3 22 518 +2650 2017-06-15 80 3 156 1.57% 7.07%
11:02:29 MIX-9.17 MXU7 203500 -1.47% 50 10.2 138 +74 2017-09-21 178 2 681 1.34% 2.70%
12:18:40 MOEX-6.17 MEM7 10832 -1.02% 767 8.3 15 438 +228 2017-06-16 81      
12:14:51 MOEX-9.17 MEU7 11099 -1.02% 30 0.3 244 0 2017-09-22 179      
08:40:06 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 80      
08:40:06 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 172      
11:41:16 MTSI-6.17 MTM7 28800 -1.83% 60 1.7 1 702 +10 2017-06-16 81      
12:19:01 MTSI-9.17 MTU7 0 -1.4% 0 0.0 12 0 2017-09-22 179      
12:12:17 MXI-12.17 MMZ7 0 -1.97% 0 0.0 6 0 2017-12-21 269      
11:37:21 MXI-3.18 MMH8 0 -1.75% 0 0.0 10 0 2018-03-15 353      
12:18:58 MXI-6.17 MMM7 2039.35 -1.73% 29 017 595.4 48 534 +2948 2017-06-15 80 31 1.55% 6.98%
12:12:17 MXI-9.17 MMU7 2040.55 -1.34% 1 0.0 10 0 2017-09-21 178 32 1.61% 3.26%
12:15:48 NLMK-6.17 NMM7 10892 -2.49% 100 1.1 4 552 +82 2017-06-16 81      
12:17:58 NLMK-9.17 NMU7 0 -2.13% 0 0.0 0 0 2017-09-22 179      
12:01:32 NOTK-6.17 NKM7 72861 -1.37% 7 0.5 164 0 2017-06-16 81 641 0.89% 3.94%
12:19:01 NOTK-9.17 NKU7 0 -2.08% 0 0.0 0 0 2017-09-22 179      
11:45:07 OF10-6.17 OXM7 10010 +0.01% 12 0.1 10 000 0 2017-06-05 70      
10:23:04 OF15-6.17 OVM7 10993 -0.05% 1 0.0 36 166 -2 2017-06-05 70      
11:30:25 OFZ2-6.17 O2M7 0 -0.07% 0 0.0 19 384 0 2017-06-05 70      
11:30:43 OFZ4-6.17 O4M7 0 -0.02% 0 0.0 40 714 0 2017-06-05 70      
12:06:29 OFZ6-6.17 O6M7 0 -0.06% 0 0.0 50 840 0 2017-06-05 70      
10:21:54 PLD-12.17 PDZ7 0 +0.21% 0 0.0 0 0 2017-12-21 269      
11:57:55 PLD-6.17 PDM7 806 -0.86% 142 6.6 3 870 -10 2017-06-15 80      
12:19:05 PLD-9.17 PDU7 0 +1.97% 0 0.0 0 0 2017-09-21 178      
12:02:01 PLT-12.17 PTZ7 0 +2.04% 0 0.0 0 0 2017-12-21 269      
12:17:55 PLT-6.17 PTM7 984.9 +1.13% 186 10.4 6 604 -216 2017-06-15 80      
10:00:00 PLT-9.17 PTU7 980 +1.15% 1 0.1 946 0 2017-09-21 178      
12:19:00 ROSN-12.17 RNZ7 0 -0.25% 0 0.0 0 0 2017-12-22 270      
12:19:00 ROSN-3.18 RNH8 0 -0.48% 0 0.0 0 0 2018-03-16 354      
12:17:15 ROSN-6.17 RNM7 31974 -1.33% 5 712 182.8 39 538 -760 2017-06-16 81 684 2.19% 9.72%
12:19:00 ROSN-9.17 RNU7 0 -1.55% 0 0.0 4 0 2017-09-22 179      
11:30:10 RTKM-6.17 RTM7 7851 -1.47% 20 0.2 2 008 -16 2017-06-16 81 204 2.67% 11.86%
12:17:54 RTKM-9.17 RTU7 0 -2.64% 0 0.0 82 0 2017-09-22 179      
12:19:06 RTS-12.17 RIZ7 0 -1.56% 0 0.0 5 626 0 2017-12-21 269      
12:19:01 RTS-12.18 RIZ8 0 -1.86% 0 0.0 2 0 2018-12-20 633      
11:02:29 RTS-3.18 RIH8 107850 -1.86% 1 0.1 642 -2 2018-03-15 353      
12:19:01 RTS-3.19 RIH9 0 0% 0 0.0 0 0 2019-03-21 724      
12:19:06 RTS-6.17 RIM7 110930 -1.15% 308 361 39 183.3 599 666 +11286 2017-06-15 80      
10:33:30 RTS-6.18 RIM8 107810 -1.15% 2 0.2 252 -2 2018-06-21 451      
12:00:30 RTS-9.17 RIU7 108490 -0.99% 221 27.3 19 448 -4 2017-09-21 178      
20:21:12 RTS-9.18 RIU8 107500 +0.51% 1 0.1 458 0 2018-09-20 542      
10:00:16 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 80      
10:00:17 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 178      
10:44:30 RUON-1.18 RRF8 0 -0.1% 0 0.0 0 0 2018-01-31 310      
10:44:52 RUON-10.17 RRV7 0 +0.12% 0 0.0 520 0 2017-10-31 218      
10:45:06 RUON-11.17 RRX7 0 +0.12% 0 0.0 500 0 2017-11-30 248      
10:35:26 RUON-12.17 RRZ7 0 +0.1% 0 0.0 508 0 2017-12-29 277      
10:44:20 RUON-2.18 RRG8 0 -0.11% 0 0.0 500 0 2018-02-28 338      
11:14:25 RUON-3.17 RRH7 0 +0.11% 0 0.0 1 000 0 2017-03-31 4      
10:35:26 RUON-4.17 RRJ7 0 -0.01% 0 0.0 500 0 2017-04-28 32      
10:35:26 RUON-5.17 RRK7 0 -0.01% 0 0.0 0 0 2017-05-31 65      
10:35:26 RUON-6.17 RRM7 0 0% 0 0.0 500 0 2017-06-30 95      
10:45:38 RUON-7.17 RRN7 0 +0.01% 0 0.0 500 0 2017-07-31 126      
10:35:26 RUON-8.17 RRQ7 0 +0.04% 0 0.0 0 0 2017-08-31 157      
10:35:26 RUON-9.17 RRU7 0 +0.04% 0 0.0 0 0 2017-09-29 186      
11:05:00 RVI-4.17 VIJ7 25.8 -1.56% 11 0.0 1 348 +22 2017-04-20 24      
10:14:56 RVI-5.17 VIK7 0 0% 0 0.0 90 0 2017-05-18 52      
12:18:35 SBPR-6.17 SPM7 12124 -1.83% 4 586 56.0 41 058 +1038 2017-06-16 81 -126 -1.03% -4.57%
10:05:04 SBPR-9.17 SPU7 12460 -1.47% 2 0.0 138 +4 2017-09-22 179 210 1.71% 3.45%
11:43:35 SBRF-12.17 SRZ7 16870 +0.14% 3 0.1 152 -2 2017-12-22 270 640 3.94% 5.26%
12:19:01 SBRF-3.18 SRH8 0 -0.46% 0 0.0 8 0 2018-03-16 354      
12:19:05 SBRF-6.17 SRM7 16188 -1.68% 167 095 2 714.4 708 514 -4756 2017-06-16 81 -42 -0.26% -1.15%
12:14:56 SBRF-9.17 SRU7 16585 -1.32% 281 4.7 5 758 -36 2017-09-22 179 355 2.19% 4.40%
11:44:09 Si-12.17 SiZ7 60000 -0.58% 44 2.6 5 970 +60 2017-12-21 269 3 203 5.64% 7.55%
11:53:26 Si-12.18 SiZ8 63860 -2.25% 37 2.4 66 +58 2018-12-20 633 7 063 12.43% 7.07%
23:21:29 Si-3.18 SiH8 61110 -0.26% 8 0.5 450 +16 2018-03-15 353 4 313 7.59% 7.74%
12:02:29 Si-3.19 SiH9 64500 -3.28% 967 61.7 884 +884 2019-03-21 724 7 703 13.56% 6.74%
12:19:06 Si-6.17 SiM7 57870 -0.59% 1 199 378 69 575.4 3 509 002 +31124 2017-06-15 80 1 073 1.89% 8.50%
12:18:49 Si-6.18 SiM8 0 -1.01% 0 0.0 6 0 2018-06-21 451      
12:17:03 Si-9.17 SiU7 59000 -0.6% 4 649 274.9 50 108 -602 2017-09-21 178 2 203 3.88% 7.84%
23:22:54 Si-9.18 SiU8 62760 -2.42% 6 0.4 62 +6 2018-09-20 542 5 963 10.50% 6.97%
12:14:08 SILV-12.17 SVZ7 0 +0.99% 0 0.0 144 0 2017-12-21 269      
11:54:51 SILV-3.18 SVH8 0 +0.28% 0 0.0 0 0 2018-03-15 353      
12:17:01 SILV-6.17 SVM7 18 +0.94% 15 047 154.4 73 288 -3420 2017-06-15 80      
12:08:31 SILV-9.17 SVU7 18.07 +1.33% 69 0.7 1 096 +4 2017-09-21 178      
12:10:21 SNGP-6.17 SGM7 33100 -2.84% 395 13.2 14 268 -92 2017-06-16 81 790 2.45% 10.87%
12:18:40 SNGP-9.17 SGU7 0 -2.93% 0 0.0 18 0 2017-09-22 179      
11:35:07 SNGR-6.17 SNM7 29468 -2.08% 61 1.8 6 828 -36 2017-06-16 81 618 2.14% 9.52%
12:18:23 SNGR-9.17 SNU7 0 -2.44% 0 0.0 0 0 2017-09-22 179      
11:33:30 SUGR-5.17 SAK7 0 +0.3% 0 0.0 14 0 2017-05-02 36      
10:05:15 SUGR-7.17 SAN7 0 +0.42% 0 0.0 2 0 2017-07-03 98      
12:09:00 TATN-6.17 TTM7 35071 -2.49% 128 4.5 3 744 +18 2017-06-16 81 681 1.98% 8.80%
12:19:01 TATN-9.17 TTU7 0 -2.03% 0 0.0 0 0 2017-09-22 179      
12:17:53 TRNF-6.17 TNM7 194610 -4.06% 80 15.8 400 +12 2017-06-16 81 2 910 1.52% 6.75%
12:18:52 TRNF-9.17 TNU7 0 -6.73% 0 0.0 0 0 2017-09-22 179      
11:11:23 UCAD-6.17 CAM7 1.3315 -0.39% 68 3.9 452 +30 2017-06-15 80      
12:18:59 UCAD-9.17 CAU7 0 -0.32% 0 0.0 0 0 2017-09-21 178      
12:06:02 UCHF-6.17 CFM7 0.9811 -0.57% 429 24.3 1 676 +648 2017-06-15 80      
12:09:26 UCHF-9.17 CFU7 0 -2% 0 0.0 0 0 2017-09-21 178      
12:18:40 UJPY-6.17 JPM7 110.03 -0.53% 7 543 428.4 30 464 +2178 2017-06-15 80      
21:56:13 UJPY-9.17 JPU7 110.4 -0.51% 3 0.2 236 +4 2017-09-21 178      
10:43:23 URKA-6.17 UKM7 16926 -0.37% 3 0.1 32 -2 2017-06-16 81 236 1.41% 6.28%
12:18:40 UTRY-6.17 TRM7 0 -0.15% 0 0.0 66 0 2017-06-15 80      
12:09:41 UTRY-9.17 TRU7 0 +0.01% 0 0.0 0 0 2017-09-21 178      
10:08:59 UUAH-6.17 UUM7 0 +0.02% 0 0.0 10 0 2017-06-15 80      
12:04:03 UUAH-9.17 UUU7 0 +1% 0 0.0 0 0 2017-09-21 178      
12:17:25 VTBR-6.17 VBM7 6591 -1.21% 9 345 61.9 251 314 +34 2017-06-16 81 60 0.92% 4.08%
12:18:57 VTBR-9.17 VBU7 0 -1.1% 0 0.0 338 0 2017-09-22 179