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.
23:43:59 MIX-12.17 MXZ7 0 +0.8% 0 0.0 16 0 2017-12-21 272      
23:43:59 SBRF-3.18 SRH8 0 +0.58% 0 0.0 8 0 2018-03-16 357      
23:43:59 MIX-9.17 MXU7 0 +0.05% 0 0.0 64 0 2017-09-21 181      
23:43:59 Si-6.17 SiM7 57979 -0.41% 294 282 17 093.8 3 477 394 -484 2017-06-15 83 969 1.70% 7.37%
23:43:59 RTS-6.17 RIM7 112570 +0.32% 64 763 8 311.0 586 834 -1546 2017-06-15 83      
23:43:59 MIX-3.18 MXH8 0 -0.73% 0 0.0 2 0 2018-03-15 356      
23:43:58 RTS-3.19 RIH9 0 0% 0 0.0 0 0 2019-03-21 727      
23:43:58 RTS-3.18 RIH8 0 -0.26% 0 0.0 644 0 2018-03-15 356      
23:43:58 Eu-6.18 EuM8 0 -0.11% 0 0.0 4 0 2018-06-21 454      
23:43:58 SBPR-9.17 SPU7 0 -0.1% 0 0.0 134 0 2017-09-22 182      
23:43:58 RTS-12.17 RIZ7 0 -0.02% 0 0.0 5 626 0 2017-12-21 272      
23:43:58 RTS-12.18 RIZ8 0 -1.46% 0 0.0 2 0 2018-12-20 636      
23:43:57 SNGR-9.17 SNU7 0 -1.89% 0 0.0 0 0 2017-09-22 182      
23:43:56 LKOH-12.17 LKZ7 0 -0.83% 0 0.0 0 0 2017-12-22 273      
23:43:56 LKOH-3.18 LKH8 0 0% 0 0.0 0 0 2018-03-16 357      
23:43:56 LKOH-9.17 LKU7 0 +0.02% 0 0.0 40 0 2017-09-22 182      
23:43:55 MXI-6.17 MMM7 2073.2 -0.06% 6 920 143.4 45 388 -198 2017-06-15 83 33 1.64% 7.11%
23:43:55 BR-4.17 BRJ7 50.99 +0.63% 252 706 7 330.8 685 688 -33110 2017-04-03 10      
23:43:54 GMKR-9.17 GMU7 0 -0.51% 0 0.0 22 0 2017-09-22 182      
23:43:54 Eu-6.17 EuM7 62883 -0.45% 8 185 515.3 81 910 +1178 2017-06-15 83 1 073 1.74% 7.53%
23:43:54 GAZR-9.17 GZU7 0 +0.06% 0 0.0 26 022 0 2017-09-22 182      
23:43:54 GAZR-3.18 GZH8 0 -0.47% 0 0.0 16 0 2018-03-16 357      
23:43:54 SBRF-6.17 SRM7 16485 +0.15% 17 749 292.0 708 492 -4778 2017-06-16 84 33 0.20% 0.86%
23:43:53 VTBR-9.17 VBU7 0 +0.01% 0 0.0 338 0 2017-09-22 182      
23:43:53 VTBR-6.17 VBM7 6689 +0.27% 1 122 7.5 250 910 -370 2017-06-16 84 49 0.74% 3.16%
23:43:52 GOLD-12.17 GDZ7 0 -0.38% 0 0.0 26 0 2017-12-21 272      
23:43:52 GOLD-6.17 GDM7 1249.1 -0.31% 18 487 1 323.4 193 530 -802 2017-06-15 83      
23:43:51 ROSN-9.17 RNU7 0 -0.33% 0 0.0 4 0 2017-09-22 182      
23:43:51 ROSN-12.17 RNZ7 0 -0.02% 0 0.0 0 0 2017-12-22 273      
23:43:51 ROSN-3.18 RNH8 0 -0.95% 0 0.0 0 0 2018-03-16 357      
23:43:49 GAZR-6.17 GZM7 13348 +0.06% 7 305 97.4 946 298 -1324 2017-06-16 84 343 2.64% 11.30%
23:43:47 ED-6.17 EDM7 1.0847 -0.05% 13 039 808.4 116 878 -2822 2017-06-15 83 0.0039 0.36% 1.57%
23:43:45 URKA-6.17 UKM7 0 0% 0 0.0 34 0 2017-06-16 84      
23:43:42 Eu-12.17 EuZ7 0 -0.46% 0 0.0 68 0 2017-12-21 272      
23:43:40 MGNT-9.17 MNU7 0 -0.31% 0 0.0 324 0 2017-09-22 182      
23:43:35 SBPR-6.17 SPM7 12342 -0.02% 348 4.3 39 950 -70 2017-06-16 84 -117 -0.94% -4.02%
23:43:29 RVI-4.17 VIJ7 0 -1.76% 0 0.0 1 326 0 2017-04-20 27      
23:43:28 MIX-6.17 MXM7 207350 -0.1% 2 996 620.9 19 984 +116 2017-06-15 83 3 373 1.65% 7.17%
23:43:28 CY-6.17 CYM7 0 -1.81% 0 0.0 0 0 2017-06-15 83      
23:43:28 PLT-9.17 PTU7 0 -0.39% 0 0.0 946 0 2017-09-21 181      
23:43:10 FEES-6.17 FSM7 19501 0% 28 0.5 20 388 -18 2017-06-16 84 461 2.42% 10.38%
23:42:57 ED-9.17 EDU7 0 +0.29% 0 0.0 508 0 2017-09-21 181      
23:42:57 PLD-9.17 PDU7 0 +2.08% 0 0.0 0 0 2017-09-21 181      
23:42:54 BR-8.17 BRQ7 0 +0.17% 0 0.0 120 0 2017-08-01 130      
23:42:46 SILV-6.17 SVM7 17.85 +0.11% 5 394 55.0 78 228 +1520 2017-06-15 83      
23:42:44 MXI-9.17 MMU7 0 +0.01% 0 0.0 10 0 2017-09-21 181      
23:42:43 Si-6.18 SiM8 0 -0.43% 0 0.0 6 0 2018-06-21 454      
23:42:42 PLD-6.17 PDM7 808.35 -0.58% 130 6.0 3 880 0 2017-06-15 83      
23:42:13 BR-9.17 BRU7 0 -0.06% 0 0.0 156 0 2017-09-01 161      
23:41:58 Eu-3.18 EuH8 0 -0.54% 0 0.0 14 0 2018-03-15 356      
23:41:57 LKOH-6.17 LKM7 30935 0% 744 23.0 26 894 +260 2017-06-16 84 760 2.52% 10.79%
23:41:32 MOEX-9.17 MEU7 0 -0.02% 0 0.0 244 0 2017-09-22 182      
23:40:46 CHMF-6.17 CHM7 0 +0.4% 0 0.0 1 134 0 2017-06-16 84      
23:40:46 CHMF-9.17 CHU7 0 -0.49% 0 0.0 4 0 2017-09-22 182      
23:40:46 RTKM-9.17 RTU7 0 -0.35% 0 0.0 82 0 2017-09-22 182      
23:40:46 MTSI-6.17 MTM7 0 +0.27% 0 0.0 1 692 0 2017-06-16 84      
23:40:46 MTSI-9.17 MTU7 0 -0.05% 0 0.0 12 0 2017-09-22 182      
23:40:46 NOTK-9.17 NKU7 0 +0.13% 0 0.0 0 0 2017-09-22 182      
23:40:46 NOTK-6.17 NKM7 0 +0.72% 0 0.0 164 0 2017-06-16 84      
23:40:45 NLMK-6.17 NMM7 0 +0.04% 0 0.0 4 470 0 2017-06-16 84      
23:40:45 NLMK-9.17 NMU7 0 0% 0 0.0 0 0 2017-09-22 182      
23:40:45 SNGP-9.17 SGU7 0 -2.01% 0 0.0 18 0 2017-09-22 182      
23:40:44 Si-9.17 SiU7 59162 -0.35% 962 57.0 50 654 -56 2017-09-21 181 2 152 3.77% 7.51%
23:40:41 ROSN-6.17 RNM7 32396 -0.01% 542 17.5 40 322 +24 2017-06-16 84 831 2.63% 11.28%
23:40:38 BR-11.17 BRX7 0 +0.96% 0 0.0 414 0 2017-11-01 222      
23:40:03 BR-5.17 BRK7 51.1 +0.63% 8 912 259.1 74 994 -2678 2017-05-02 39      
23:40:00 UTRY-6.17 TRM7 0 -0.05% 0 0.0 66 0 2017-06-15 83      
23:39:58 HYDR-9.17 HYU7 0 +0.89% 0 0.0 168 0 2017-09-22 182      
23:39:53 UJPY-6.17 JPM7 110.93 +0.28% 5 006 284.9 28 720 +434 2017-06-15 83      
23:38:38 ALRS-9.17 ALU7 0 +1.48% 0 0.0 8 0 2017-09-22 182      
23:38:38 ALRS-6.17 ALM7 0 +0.21% 0 0.0 5 702 0 2017-06-16 84      
23:38:35 UCAD-9.17 CAU7 0 +0.1% 0 0.0 0 0 2017-09-21 181      
23:38:26 UCAD-6.17 CAM7 1.3354 -0.1% 21 1.2 424 +2 2017-06-15 83      
23:36:57 TATN-9.17 TTU7 0 0% 0 0.0 0 0 2017-09-22 182      
23:36:42 RTS-6.18 RIM8 109780 +0.66% 1 0.1 254 0 2018-06-21 454      
23:36:20 GBPU-9.17 GUU7 0 -0.02% 0 0.0 0 0 2017-09-21 181      
23:35:37 BR-6.17 BRM7 51.33 +0.66% 193 5.6 10 748 -158 2017-06-01 69      
23:35:35 AUDU-6.17 AUM7 0.7613 +0.03% 152 6.6 1 958 -174 2017-06-15 83      
23:35:01 Eu-9.18 EuU8 0 +1.21% 0 0.0 0 0 2018-09-20 545      
23:34:59 GOLD-3.18 GDH8 0 +2.95% 0 0.0 0 0 2018-03-15 356      
23:34:58 SILV-12.17 SVZ7 0 +0.28% 0 0.0 144 0 2017-12-21 272      
23:34:57 PLT-12.17 PTZ7 0 +1.97% 0 0.0 0 0 2017-12-21 272      
23:34:32 UCHF-6.17 CFM7 0.9863 -0.01% 205 11.7 1 404 +376 2017-06-15 83      
23:34:08 BR-3.18 BRH8 0 -0.28% 0 0.0 24 0 2018-03-01 342      
23:33:39 Si-12.18 SiZ8 63864 -2.25% 30 1.9 58 +50 2018-12-20 636 6 854 12.02% 6.81%
23:33:21 BR-12.17 BRZ7 0 -0.95% 0 0.0 74 0 2017-12-01 252      
23:31:56 RTKM-6.17 RTM7 0 +0.06% 0 0.0 2 024 0 2017-06-16 84      
23:31:10 ED-12.17 EDZ7 0 +0.25% 0 0.0 0 0 2017-12-21 272      
23:31:00 SNGP-6.17 SGM7 34071 +0.09% 2 0.1 14 364 +4 2017-06-16 84 921 2.78% 11.91%
23:30:03 Si-12.17 SiZ7 60150 -0.33% 1 0.1 5 912 +2 2017-12-21 272 3 140 5.51% 7.29%
23:26:54 BR-7.17 BRN7 51.56 +0.85% 21 0.6 1 706 -40 2017-07-03 101      
23:26:10 Si-3.19 SiH9 64028 -4.02% 657 41.6 1 312 +1312 2019-03-21 727 7 018 12.31% 6.10%
23:26:02 TATN-6.17 TTM7 36099 +0.41% 11 0.4 3 732 +6 2017-06-16 84 1 199 3.44% 14.72%
23:25:47 BR-10.17 BRV7 0 -0.46% 0 0.0 16 0 2017-10-02 192      
23:23:20 PLT-6.17 PTM7 972.1 -0.21% 20 1.1 6 802 -18 2017-06-15 83      
23:22:54 Si-9.18 SiU8 62760 -2.5% 6 0.4 62 +6 2018-09-20 545 5 750 10.09% 6.66%
23:22:19 TRNF-9.17 TNU7 0 -3.38% 0 0.0 0 0 2017-09-22 182      
23:21:29 Si-3.18 SiH8 61110 -0.07% 8 0.5 450 +16 2018-03-15 356 4 100 7.19% 7.27%
23:19:13 SBRF-12.17 SRZ7 17127 +1.63% 1 0.0 152 -2 2017-12-22 273 675 4.10% 5.41%
23:17:47 UTRY-9.17 TRU7 0 +0.01% 0 0.0 0 0 2017-09-21 181      
23:17:45 MXI-12.17 MMZ7 0 0% 0 0.0 6 0 2017-12-21 272      
23:17:38 AUDU-9.17 AUU7 0 -0.07% 0 0.0 0 0 2017-09-21 181      
23:14:27 RTS-9.17 RIU7 109890 +0.39% 9 1.1 19 454 +2 2017-09-21 181      
23:07:27 GBPU-6.17 GUM7 1.252 +0.06% 124 8.9 9 188 -86 2017-06-15 83      
23:00:52 BR-2.18 BRG8 53.11 +0.21% 1 0.0 200 0 2018-02-01 314      
23:00:52 BR-1.18 BRF8 53.3 +1.59% 2 0.1 32 -2 2018-01-01 283      
22:59:06 OFZ2-6.17 O2M7 0 0% 0 0.0 19 384 0 2017-06-05 73      
22:56:26 HYDR-6.17 HYM7 9650 +0.12% 4 0.0 11 610 0 2017-06-16 84 200 2.12% 9.07%
22:55:00 FEES-9.17 FSU7 18150 -1.37% 1 0.0 286 +2 2017-09-22 182 -890 -4.67% -9.25%
22:48:43 SUGR-7.17 SAN7 0 +0.38% 0 0.0 2 0 2017-07-03 101      
22:47:06 GMKR-6.17 GMM7 92900 -0.54% 52 4.8 9 666 +24 2017-06-16 84 1 250 1.36% 5.85%
22:43:15 MGNT-6.17 MNM7 9396 -0.22% 55 0.5 24 210 +18 2017-06-16 84 46 0.49% 2.11%
22:38:37 MXI-3.18 MMH8 0 -0.71% 0 0.0 10 0 2018-03-15 356      
22:38:10 Eu-9.17 EuU7 64500 -0.24% 1 0.1 580 +2 2017-09-21 181 2 690 4.35% 8.66%
22:37:17 UCHF-9.17 CFU7 0 -1.61% 0 0.0 0 0 2017-09-21 181      
22:26:25 SNGR-6.17 SNM7 29965 -0.44% 3 0.1 6 866 +2 2017-06-16 84 540 1.84% 7.87%
22:18:48 SILV-9.17 SVU7 17.94 +0.5% 1 0.0 1 092 0 2017-09-21 181      
22:18:19 SILV-3.18 SVH8 0 +0.22% 0 0.0 0 0 2018-03-15 356      
21:56:13 UJPY-9.17 JPU7 110.4 +0.19% 3 0.2 236 +4 2017-09-21 181      
21:51:27 MOEX-6.17 MEM7 10988 +0.41% 7 0.1 15 210 0 2017-06-16 84      
21:37:55 SUGR-5.17 SAK7 0 +0.34% 0 0.0 14 0 2017-05-02 39      
21:22:36 UUAH-6.17 UUM7 0 +0.04% 0 0.0 10 0 2017-06-15 83      
21:04:55 OF10-6.17 OXM7 0 +0.01% 0 0.0 10 000 0 2017-06-05 73      
21:02:12 GOLD-9.17 GDU7 1255.7 -0.14% 6 0.4 3 336 +6 2017-09-21 181      
21:02:03 CU-6.17 CUM7 0 -0.07% 0 0.0 14 0 2017-06-15 83      
20:52:57 OFZ6-6.17 O6M7 0 0% 0 0.0 50 840 0 2017-06-05 73      
20:52:41 TRNF-6.17 TNM7 202549 0% 10 2.0 384 -4 2017-06-16 84 3 399 1.71% 7.31%
20:37:01 OF15-6.17 OVM7 0 0% 0 0.0 36 168 0 2017-06-05 73      
20:25:18 SBRF-9.17 SRU7 16839 +0.21% 5 0.1 5 794 0 2017-09-22 182 387 2.35% 4.65%
20:21:12 RTS-9.18 RIU8 107500 +0.66% 1 0.1 458 0 2018-09-20 545      
19:49:49 UUAH-9.17 UUU7 0 -2.32% 0 0.0 0 0 2017-09-21 181      
19:37:39 CU-9.17 CUU7 0 0% 0 0.0 0 0 2017-09-21 181      
19:36:20 GAZR-12.17 GZZ7 13400 -0.16% 1 0.0 218 +2 2017-12-22 273 395 3.04% 4.01%
19:21:50 PLD-12.17 PDZ7 0 +0.91% 0 0.0 0 0 2017-12-21 272      
19:14:36 OFZ4-6.17 O4M7 0 +0.07% 0 0.0 40 714 0 2017-06-05 73      
19:00:20 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 83      
19:00:20 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 181      
19:00:10 RVI-5.17 VIK7 0 0% 0 0.0 90 0 2017-05-18 55      
19:00:00 RUON-5.17 RRK7 0 -0.01% 0 0.0 0 0 2017-05-31 68      
19:00:00 RUON-12.17 RRZ7 0 +0.05% 0 0.0 508 0 2017-12-29 280      
19:00:00 RUON-4.17 RRJ7 0 -0.01% 0 0.0 500 0 2017-04-28 35      
19:00:00 RUON-6.17 RRM7 0 0% 0 0.0 500 0 2017-06-30 98      
19:00:00 RUON-3.17 RRH7 0 +0.11% 0 0.0 1 000 0 2017-03-31 7      
19:00:00 RUON-1.18 RRF8 0 -0.03% 0 0.0 0 0 2018-01-31 313      
19:00:00 RUON-7.17 RRN7 0 +0.01% 0 0.0 500 0 2017-07-31 129      
19:00:00 RUON-8.17 RRQ7 0 +0.07% 0 0.0 0 0 2017-08-31 160      
19:00:00 RUON-9.17 RRU7 0 +0.07% 0 0.0 0 0 2017-09-29 189      
19:00:00 RUON-10.17 RRV7 0 +0.07% 0 0.0 520 0 2017-10-31 221      
19:00:00 RUON-11.17 RRX7 0 +0.07% 0 0.0 500 0 2017-11-30 251      
19:00:00 RUON-2.18 RRG8 0 -0.02% 0 0.0 500 0 2018-02-28 341      
18:49:56 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 175      
18:49:56 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 83      
18:49:56 ALSI-6.17 4BM7 0 0% 0 0.0 0 0 2017-06-15 83      
18:49:56 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 84      
18:49:56 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 84      
18:49:56 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 84      
18:49:56 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 181      
18:49:56 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 84      
18:49:56 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 84