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.
23:46:25 PLT-3.17 PTH7 1007 +0.46% 19 1.1 9 482 -2 2017-03-16 22      
22:44:34 MIX-6.17 MXM7 218500 -0.26% 14 3.1 834 -18 2017-06-15 113 5 817 2.74% 8.71%
21:54:12 PLT-6.17 PTM7 1010 +0.99% 2 0.1 3 648 +4 2017-06-15 113      
21:30:41 BR-2.18 BRG8 58.84 -0.68% 1 0.0 52 0 2018-02-01 344      
19:24:45 OF15-3.17 OVH7 10770 -0.05% 2 0.0 10 858 +2 2017-03-06 12      
10:39:56 RTS-3.17 RIH7 116180 -0.03% 138 281 18 509.6 577 978 -946 2017-03-16 22      
10:39:56 Si-3.17 SiH7 57831 -0.29% 703 254 40 660.9 3 679 022 +22196 2017-03-16 22 341 0.59% 9.71%
10:39:56 RTS-9.18 RIU8 0 +1.58% 0 0.0 358 0 2018-09-20 575      
10:39:56 RTS-12.18 RIZ8 0 -0.3% 0 0.0 2 0 2018-12-20 666      
10:39:55 BR-3.17 BRH7 56.86 +0.35% 392 481 12 840.3 556 034 +39762 2017-03-01 7      
10:39:55 RUON-12.17 RRZ7 0 +0.01% 0 0.0 508 0 2017-12-29 310      
10:39:55 RTS-3.18 RIH8 0 +0.91% 0 0.0 614 0 2018-03-15 386      
10:39:55 RTS-6.18 RIM8 0 +2.22% 0 0.0 204 0 2018-06-21 484      
10:39:55 RTS-12.17 RIZ7 0 +0.45% 0 0.0 5 644 0 2017-12-21 302      
10:39:54 GAZR-3.17 GZH7 13889 -0.2% 21 104 293.5 740 506 -638 2017-03-17 23 95 0.69% 10.78%
10:39:53 Eu-3.17 EuH7 60850 -0.53% 29 589 1 804.2 248 548 +3968 2017-03-16 22 413 0.68% 11.17%
10:39:52 MXI-3.17 MMH7 2133.3 -0.29% 10 778 230.2 32 358 -882 2017-03-16 22 6 0.30% 4.98%
10:39:52 PLD-6.17 PDM7 0 +1.07% 0 0.0 28 0 2017-06-15 113      
10:39:51 SNGR-3.17 SNH7 31468 -0.91% 101 3.2 7 708 -144 2017-03-17 23 213 0.68% 10.67%
10:39:51 GAZR-12.17 GZZ7 0 -0.24% 0 0.0 96 0 2017-12-22 303      
10:39:50 SBRF-3.17 SRH7 16783 -0.29% 74 220 1 246.2 836 260 +9554 2017-03-17 23 112 0.67% 10.52%
10:39:50 MIX-3.17 MXH7 213375 -0.27% 6 082 1 299.0 22 020 -1308 2017-03-16 22 692 0.33% 5.32%
10:39:50 BR-7.17 BRN7 0 -0.33% 0 0.0 78 0 2017-07-03 131      
10:39:49 OFZ6-3.17 O6H7 0 +0.59% 0 0.0 7 982 0 2017-03-06 12      
10:39:49 AUDU-3.17 AUH7 0.7685 +0.2% 265 11.7 6 250 +32 2017-03-16 22      
10:39:49 ROSN-3.17 RNH7 35606 -0.12% 2 889 103.1 33 658 -722 2017-03-17 23 216 0.61% 9.55%
10:39:48 UJPY-6.17 JPM7 0 -0.15% 0 0.0 170 0 2017-06-15 113      
10:39:47 GOLD-3.17 GDH7 1237.7 +0.11% 29 056 2 071.3 327 434 +4488 2017-03-16 22      
10:39:47 UJPY-3.17 JPH7 113.28 -0.19% 3 264 187.6 19 768 +54 2017-03-16 22      
10:39:46 MOEX-6.17 MEM7 0 -0.67% 0 0.0 544 0 2017-06-16 114      
10:39:46 Si-6.17 SiM7 59091 -0.2% 5 640 333.1 417 528 -928 2017-06-15 113 1 601 2.78% 8.87%
10:39:46 MTSI-6.17 MTM7 0 -2.14% 0 0.0 140 0 2017-06-16 114      
10:39:45 RUON-11.17 RRX7 0 -0.01% 0 0.0 500 0 2017-11-30 281      
10:39:42 RUON-10.17 RRV7 0 -0.03% 0 0.0 1 020 0 2017-10-31 251      
10:39:39 SBRF-9.17 SRU7 0 -0.12% 0 0.0 520 0 2017-09-22 212      
10:39:38 ROSN-6.17 RNM7 0 +0.07% 0 0.0 52 0 2017-06-16 114      
10:39:37 ROSN-9.17 RNU7 0 +0.78% 0 0.0 2 0 2017-09-22 212      
10:39:37 GAZR-9.17 GZU7 0 +0.33% 0 0.0 292 0 2017-09-22 212      
10:39:37 LKOH-9.17 LKU7 0 -0.12% 0 0.0 0 0 2017-09-22 212      
10:39:37 LKOH-12.17 LKZ7 0 0% 0 0.0 0 0 2017-12-22 303      
10:39:37 SNGR-6.17 SNM7 0 -0.26% 0 0.0 16 0 2017-06-16 114      
10:39:37 LKOH-6.17 LKM7 0 -0.61% 0 0.0 262 0 2017-06-16 114      
10:39:37 RTKM-6.17 RTM7 0 +0.49% 0 0.0 102 0 2017-06-16 114      
10:39:37 ROSN-12.17 RNZ7 0 0% 0 0.0 0 0 2017-12-22 303      
10:39:36 ED-3.17 EDH7 1.0521 -0.26% 30 328 1 840.3 165 176 +7732 2017-03-16 22 0.0006 0.06% 0.93%
10:39:36 GMKR-6.17 GMM7 0 -0.79% 0 0.0 60 0 2017-06-16 114      
10:39:35 ALRS-6.17 ALM7 0 +0.09% 0 0.0 190 0 2017-06-16 114      
10:39:33 ALRS-3.17 ALH7 9937 +0.82% 39 0.4 9 548 -38 2017-03-17 23      
10:39:32 RUON-8.17 RRQ7 0 -0.01% 0 0.0 0 0 2017-08-31 190      
10:39:32 HYDR-6.17 HYM7 0 -0.19% 0 0.0 254 0 2017-06-16 114      
10:39:29 OFZ4-3.17 O4H7 0 +0.1% 0 0.0 62 784 0 2017-03-06 12      
10:39:28 CHMF-6.17 CHM7 0 +0.79% 0 0.0 30 0 2017-06-16 114      
10:39:28 FEES-6.17 FSM7 0 +0.32% 0 0.0 240 0 2017-06-16 114      
10:39:26 HYDR-3.17 HYH7 10370 -0.48% 340 3.5 53 022 +2 2017-03-17 23 49 0.47% 7.43%
10:39:25 NOTK-6.17 NKM7 0 +0.98% 0 0.0 4 0 2017-06-16 114      
10:39:25 RUON-9.17 RRU7 0 -0.07% 0 0.0 0 0 2017-09-29 219      
10:39:25 MGNT-9.17 MNU7 0 -4.03% 0 0.0 0 0 2017-09-22 212      
10:39:24 TATN-6.17 TTM7 0 +0.44% 0 0.0 48 0 2017-06-16 114      
10:39:24 Si-6.18 SiM8 0 -1.94% 0 0.0 4 0 2018-06-21 484      
10:39:21 VTBR-6.17 VBM7 0 +0.16% 0 0.0 1 682 0 2017-06-16 114      
10:39:13 OFZ2-3.17 O2H7 0 -0.03% 0 0.0 35 582 0 2017-03-06 12      
10:39:11 LKOH-3.17 LKH7 32133 -0.2% 1 912 61.5 45 306 -1026 2017-03-17 23 203 0.64% 9.95%
10:39:10 SNGP-6.17 SGM7 0 +0.1% 0 0.0 522 0 2017-06-16 114      
10:39:09 RUON-6.17 RRM7 0 +0.01% 0 0.0 500 0 2017-06-30 128      
10:39:06 GAZR-6.17 GZM7 14230 -0.3% 12 0.2 2 888 -16 2017-06-16 114 436 3.16% 9.98%
10:39:03 NLMK-6.17 NMM7 0 +1.17% 0 0.0 100 0 2017-06-16 114      
10:39:02 RUON-5.17 RRK7 0 +0.02% 0 0.0 0 0 2017-05-31 98      
10:38:58 UTRY-3.17 TRH7 0 -0.46% 0 0.0 170 0 2017-03-16 22      
10:38:58 RUON-4.17 RRJ7 0 +0.02% 0 0.0 500 0 2017-04-28 65      
10:38:53 TRNF-6.17 TNM7 0 -1.48% 0 0.0 4 0 2017-06-16 114      
10:38:48 RUON-3.17 RRH7 0 -0.02% 0 0.0 1 000 0 2017-03-31 37      
10:38:47 GBPU-3.17 GUH7 1.2487 +0.36% 2 895 207.8 17 032 +2432 2017-03-16 22      
10:38:41 PLD-3.17 PDH7 780.99 +0.88% 17 0.8 2 774 -12 2017-03-16 22      
10:38:38 CY-3.17 CYH7 0 -1.14% 0 0.0 318 0 2017-03-16 22      
10:38:31 BR-4.17 BRJ7 56.91 +0.25% 12 899 422.8 68 532 -1662 2017-04-03 40      
10:38:16 TATN-3.17 TTH7 36655 +0.13% 39 1.4 3 630 -18 2017-03-17 23 125 0.34% 5.36%
10:38:14 MIX-9.17 MXU7 0 -0.02% 0 0.0 26 0 2017-09-21 211      
10:38:14 MIX-12.17 MXZ7 0 -0.88% 0 0.0 14 0 2017-12-21 302      
10:38:12 SNGP-3.17 SGH7 35174 -0.22% 24 0.8 15 354 -16 2017-03-17 23 234 0.67% 10.48%
10:38:11 Si-3.18 SiH8 0 -0.19% 0 0.0 62 0 2018-03-15 386      
10:38:10 UCHF-6.17 CFM7 0 +0.53% 0 0.0 20 0 2017-06-15 113      
10:38:05 NLMK-3.17 NMH7 12114 +0.45% 437 5.3 7 616 -16 2017-03-17 23      
10:37:43 MOEX-3.17 MEH7 12521 -0.08% 129 1.6 7 100 -8 2017-03-17 23      
10:37:26 MGNT-3.17 MNH7 9536 -0.57% 955 9.1 60 132 +268 2017-03-17 23 44 0.46% 7.26%
10:37:13 BR-9.17 BRU7 0 -1.13% 0 0.0 78 0 2017-09-01 191      
10:37:10 VTBR-3.17 VBH7 6816 -0.12% 3 217 21.9 310 366 -396 2017-03-17 23 46 0.68% 10.64%
10:37:05 SBRF-6.17 SRM7 16820 -0.12% 184 3.1 9 422 -52 2017-06-16 114 149 0.89% 2.82%
10:37:05 SBPR-3.17 SPH7 12700 -0.37% 1 424 18.1 42 788 -90 2017-03-17 23 64 0.51% 7.93%
10:36:34 Eu-6.18 EuM8 0 -1.02% 0 0.0 2 0 2018-06-21 484      
10:36:21 GBPU-6.17 GUM7 0 +0.33% 0 0.0 16 0 2017-06-15 113      
10:36:17 SILV-3.17 SVH7 18.02 -0.22% 11 659 121.2 78 586 +5774 2017-03-16 22      
10:36:03 RUON-7.17 RRN7 0 0% 0 0.0 502 0 2017-07-31 159      
10:36:03 RUON-1.18 RRF8 0 +0.01% 0 0.0 0 0 2018-01-31 343      
10:36:03 RUON-2.17 RRG7 0 +0.03% 0 0.0 0 0 2017-02-28 6      
10:35:54 MGNT-6.17 MNM7 9642 -0.02% 2 0.0 1 208 -2 2017-06-16 114 150 1.58% 4.99%
10:35:53 Si-9.18 SiU8 0 -0.4% 0 0.0 10 0 2018-09-20 575      
10:35:39 BR-12.17 BRZ7 0 -0.7% 0 0.0 84 0 2017-12-01 282      
10:35:39 BR-11.17 BRX7 0 +0.31% 0 0.0 22 0 2017-11-01 252      
10:35:17 MTSI-3.17 MTH7 28000 -0.17% 18 0.5 2 590 +4 2017-03-17 23      
10:35:01 RTS-6.17 RIM7 115600 -0.01% 500 66.6 14 256 -24 2017-06-15 113      
10:34:52 OF15-6.17 OVM7 0 +1.81% 0 0.0 0 0 2017-06-05 103      
10:34:21 BR-10.17 BRV7 0 -0.24% 0 0.0 16 0 2017-10-02 222      
10:33:37 Eu-9.17 EuU7 0 -1.5% 0 0.0 16 0 2017-09-21 211      
10:33:19 Eu-12.17 EuZ7 0 -0.09% 0 0.0 54 0 2017-12-21 302      
10:33:13 Si-12.18 SiZ8 0 -0.82% 0 0.0 12 0 2018-12-20 666      
10:33:10 GMKR-3.17 GMH7 97267 -0.07% 495 48.2 13 368 -10 2017-03-17 23 637 0.66% 10.32%
10:31:57 Si-12.17 SiZ7 61320 -0.2% 13 0.8 3 684 +2 2017-12-21 302 3 830 6.66% 7.94%
10:31:57 RVI-3.17 VIH7 0 +1.76% 0 0.0 960 0 2017-03-16 22      
10:31:07 Eu-3.18 EuH8 0 -1.68% 0 0.0 14 0 2018-03-15 386      
10:31:03 BR-8.17 BRQ7 0 -0.8% 0 0.0 34 0 2017-08-01 160      
10:31:01 ED-9.17 EDU7 0 -0.31% 0 0.0 6 0 2017-09-21 211      
10:30:29 URKA-3.17 UKH7 16770 -0.18% 7 0.1 210 -2 2017-03-17 23 105 0.63% 9.86%
10:30:20 MXI-6.17 MMM7 2172 -0.56% 3 0.1 406 -6 2017-06-15 113 45 2.12% 6.77%
10:29:41 OFZ4-6.17 O4M7 0 0% 0 0.0 0 0 2017-06-05 103      
10:29:29 OFZ6-6.17 O6M7 0 0% 0 0.0 0 0 2017-06-05 103      
10:29:19 OF10-6.17 OXM7 0 +0.29% 0 0.0 0 0 2017-06-05 103      
10:27:20 GOLD-9.17 GDU7 0 +0.16% 0 0.0 94 0 2017-09-21 211      
10:26:07 UCAD-6.17 CAM7 0 -0.2% 0 0.0 4 0 2017-06-15 113      
10:25:56 FEES-3.17 FSH7 24999 +0.21% 507 12.7 25 302 +170 2017-03-17 23 224 0.90% 14.15%
10:25:26 Si-9.17 SiU7 60070 -0.17% 140 8.4 19 262 +144 2017-09-21 211 2 580 4.49% 7.66%
10:25:08 RTKM-3.17 RTH7 8058 -0.24% 12 0.1 4 462 -4 2017-03-17 23 78 0.98% 15.30%
10:24:50 TRNF-3.17 TNH7 186352 -0.66% 1 0.2 388 +2 2017-03-17 23 1 852 1.00% 15.71%
10:23:51 SILV-12.17 SVZ7 0 +0.16% 0 0.0 0 0 2017-12-21 302      
10:23:09 SILV-9.17 SVU7 0 -0.22% 0 0.0 320 0 2017-09-21 211      
10:22:23 SUGR-3.17 SAH7 0 +0.11% 0 0.0 46 0 2017-03-01 7      
10:22:14 PLD-9.17 PDU7 0 +2.85% 0 0.0 0 0 2017-09-21 211      
10:21:14 UCAD-3.17 CAH7 1.3141 +0.07% 51 2.9 2 592 +16 2017-03-16 22      
10:20:10 AUDU-6.17 AUM7 0 +0.43% 0 0.0 2 0 2017-06-15 113      
10:19:57 MXI-9.17 MMU7 0 -0.51% 0 0.0 8 0 2017-09-21 211      
10:19:31 UCHF-3.17 CFH7 1.009 +0.22% 39 2.2 5 362 -12 2017-03-16 22      
10:17:43 BR-6.17 BRM7 57.3 +0.21% 15 0.5 806 -30 2017-06-01 99      
10:17:12 SUGR-5.17 SAK7 0 +0.04% 0 0.0 10 0 2017-05-02 69      
10:16:07 MXI-12.17 MMZ7 0 +0.22% 0 0.0 4 0 2017-12-21 302      
10:15:46 GOLD-12.17 GDZ7 0 +0.63% 0 0.0 20 0 2017-12-21 302      
10:15:45 SBPR-6.17 SPM7 12597 -0.38% 8 0.1 242 -2 2017-06-16 114 -39 -0.31% -0.97%
10:15:41 ED-6.17 EDM7 1.0572 -0.1% 12 0.7 1 684 -14 2017-06-15 113 0.0057 0.54% 1.73%
10:15:23 CHMF-3.17 CHH7 90345 +0.27% 7 0.6 2 312 +4 2017-03-17 23 155 0.17% 2.69%
10:14:40 NOTK-3.17 NKH7 77858 -0.5% 15 1.2 1 842 +6 2017-03-17 23 248 0.32% 5.00%
10:14:33 SILV-6.17 SVM7 18.06 -0.39% 769 8.0 5 212 -646 2017-06-15 113      
10:14:33 BR-1.18 BRF8 0 -0.92% 0 0.0 36 0 2018-01-01 313      
10:13:02 OF10-3.17 OXH7 0 -0.35% 0 0.0 47 194 0 2017-03-06 12      
10:12:45 CU-3.17 CUH7 0 -0.65% 0 0.0 72 0 2017-03-16 22      
10:08:58 UUAH-3.17 UUH7 0 -1.97% 0 0.0 16 0 2017-03-16 22      
10:08:25 UTRY-6.17 TRM7 0 -3.42% 0 0.0 0 0 2017-06-15 113      
10:05:47 GOLD-6.17 GDM7 1239.9 +0.09% 147 10.5 29 554 -26 2017-06-15 113      
10:04:39 SBRF-12.17 SRZ7 17200 -0.32% 1 0.0 148 -2 2017-12-22 303 529 3.17% 3.77%
10:04:36 Eu-6.17 EuM7 62340 -0.45% 55 3.4 2 224 -70 2017-06-15 113 1 903 3.15% 10.03%
10:04:25 BR-5.17 BRK7 57 +0.25% 119 3.9 5 192 -146 2017-05-02 69      
10:03:53 CU-6.17 CUM7 0 0% 0 0.0 0 0 2017-06-15 113      
10:02:45 PLT-9.17 PTU7 0 +0.17% 0 0.0 12 0 2017-09-21 211      
10:02:22 RTS-9.17 RIU7 114020 +0.21% 3 0.4 18 948 +2 2017-09-21 211      
08:45:23 UUAH-6.17 UUM7 0 0% 0 0.0 0 0 2017-06-15 113      
08:45:23 RVI-4.17 VIJ7 0 0% 0 0.0 66 0 2017-04-20 57      
08:45:23 GVW3-3.17 VMH7 0 0% 0 0.0 0 0 2017-03-17 23      
08:45:23 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 113      
08:45:23 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 113      
08:45:23 GBMW-3.17 BWH7 0 0% 0 0.0 0 0 2017-03-17 23      
08:45:23 ALSI-3.17 4BH7 0 0% 0 0.0 0 0 2017-03-16 22      
08:45:23 CY-6.17 CYM7 0 0% 0 0.0 0 0 2017-06-15 113      
08:45:23 GDBK-3.17 DBH7 0 0% 0 0.0 0 0 2017-03-17 23      
08:45:23 GDAI-3.17 DMH7 0 0% 0 0.0 0 0 2017-03-17 23      
08:45:23 GSIE-3.17 SMH7 0 0% 0 0.0 0 0 2017-03-17 23      
08:45:23 MOPR-3.17 MPH7 0 0% 0 0.0 0 0 2017-03-15 21      
08:45:23 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 113      
08:45:23 RTSS-3.17 RSH7 0 0% 0 0.0 0 0 2017-03-16 22      
08:45:23 OFZ2-6.17 O2M7 0 0% 0 0.0 0 0 2017-06-05 103