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.
 
20:36:59 Si-6.17 SiM7 56639 +0.22% 101 565 5 746.0 3 058 476 -6432 2017-06-15 17       +
20:36:59 BR-6.17 BRM7 52.25 -0.61% 55 199 1 627.9 762 042 +2536 2017-06-01 3       +
20:36:51 BR-7.17 BRN7 52.61 -0.57% 23 898 709.6 119 538 +1548 2017-07-03 35       +
20:37:00 RTS-6.17 RIM7 107920 -0.33% 14 920 1 818.1 566 826 -1416 2017-06-15 17 -655 -0.60% -12.78% +
20:36:50 SBRF-6.17 SRM7 15898 -0.25% 10 781 171.5 978 224 -4568 2017-06-16 18 -492 -3.00% -60.04% +
20:36:05 GAZR-6.17 GZM7 12381 +0.01% 3 893 48.2 1 237 638 -230 2017-06-16 18 70 0.57% 11.37% +
20:36:25 ED-6.17 EDM7 1.1182 -0.07% 2 893 182.3 206 644 +1252 2017-06-15 17       +
20:35:42 MXI-6.17 MMM7 1941.55 -0.11% 2 831 55.0 45 798 -356 2017-06-15 17 1 0.04% 0.85% +
20:37:00 GOLD-6.17 GDM7 1268.3 -0.03% 2 078 148.5 205 054 -166 2017-06-15 17       +
20:36:52 Eu-6.17 EuM7 63319 +0.12% 1 982 125.4 118 240 +646 2017-06-15 17 49 0.08% 1.64% +
20:19:22 SILV-6.17 SVM7 17.45 0% 1 873 18.4 150 458 -2562 2017-06-15 17       +
20:36:25 Si-9.17 SiU7 57820 +0.21% 1 525 88.0 467 768 +1540 2017-09-21 115       +
20:30:20 VTBR-6.17 VBM7 6631 -0.02% 1 283 8.5 184 668 +262 2017-06-16 18 31 0.47% 9.39% +
20:34:12 GBPU-6.17 GUM7 1.2853 0% 855 61.9 27 290 +98 2017-06-15 17       +
20:36:10 MIX-6.17 MXM7 194250 -0.09% 399 77.6 22 716 +50 2017-06-15 17 173 0.09% 1.89% +
20:35:56 LKOH-6.17 LKM7 28139 -0.04% 310 8.7 47 724 -124 2017-06-16 18 194 0.69% 13.88% +
20:23:21 UJPY-6.17 JPM7 111.25 +0.07% 268 15.1 23 174 -4 2017-06-15 17       +
20:35:48 ROSN-6.17 RNM7 30961 +0.14% 229 7.1 53 038 +110 2017-06-16 18 236 0.77% 15.36% +
20:18:51 GAZR-9.17 GZU7 12000 +0.17% 135 1.6 106 566 +118 2017-09-22 116 -311 -2.53% -7.84% +
20:22:13 Si-12.17 SiZ7 58796 +0.16% 123 7.2 15 660 +22 2017-12-21 206       +
20:16:09 RTS-9.17 RIU7 105320 -0.23% 90 10.7 24 142 -22 2017-09-21 115 -3 255 -3.00% -9.38% +
20:15:49 BR-8.17 BRQ7 52.83 -0.53% 83 2.5 2 694 +106 2017-08-01 64       +
20:24:03 SBPR-6.17 SPM7 12571 -0.09% 65 0.8 118 194 +36 2017-06-16 18 -479 -3.67% -73.41% +
20:24:58 HYDR-6.17 HYM7 8225 -0.05% 64 0.5 16 782 -124 2017-06-16 18 15 0.18% 3.65% +
20:35:15 GMKR-6.17 GMM7 82094 +0.19% 57 4.7 14 880 +26 2017-06-16 18 664 0.82% 16.31% +
19:02:34 Eu-9.17 EuU7 64862 +0.03% 40 2.6 23 926 -40 2017-09-21 115 1 592 2.52% 7.88% +
19:59:41 UCHF-6.17 CFM7 0.9755 +0.19% 32 1.8 4 052 +4 2017-06-15 17       +
20:02:17 FEES-6.17 FSM7 17026 +0.12% 32 0.5 39 464 0 2017-06-16 18 26 0.15% 3.06% +
20:03:56 SBRF-9.17 SRU7 16273 -0.25% 32 0.5 25 194 -8 2017-09-22 116 -117 -0.71% -2.22% +
19:30:19 GOLD-9.17 GDU7 1272.2 -0.07% 26 1.9 13 464 -50 2017-09-21 115       +
19:42:22 OF15-6.17 OVM7 11447 +0.38% 25 0.3 20 648 +18 2017-06-05 7       +
20:09:40 BR-9.17 BRU7 52.95 -0.66% 16 0.5 3 260 +12 2017-09-01 95       +
20:34:14 MGNT-6.17 MNM7 9342 -0.14% 15 0.1 41 472 +2 2017-06-16 18 42 0.45% 9.03% +
19:05:38 GMKR-9.17 GMU7 80550 +0.3% 12 1.0 2 468 +24 2017-09-22 116 -880 -1.08% -3.35% +
20:09:38 SNGR-6.17 SNM7 30977 +0.29% 12 0.4 7 358 0 2017-06-16 18 -13 -0.04% -0.84% +
19:37:04 SILV-9.17 SVU7 17.48 -0.17% 10 0.1 19 988 -18 2017-09-21 115       +
20:19:21 SNGP-6.17 SGM7 30267 +0.2% 7 0.2 18 616 0 2017-06-16 18 227 0.76% 15.11% +
20:23:59 ED-9.17 EDU7 1.1232 -0.14% 6 0.4 7 376 0 2017-09-21 115       +
19:03:19 UJPY-9.17 JPU7 110.88 -0.08% 5 0.3 426 +10 2017-09-21 115       +
19:00:09 PLD-9.17 PDU7 798 +0.34% 5 0.2 124 0 2017-09-21 115       +
19:27:37 PLT-6.17 PTM7 956.1 -0.21% 5 0.3 9 032 -6 2017-06-15 17       +
20:10:58 BR-3.18 BRH8 54.25 -0.55% 4 0.1 160 +4 2018-03-01 276       +
19:17:18 MIX-9.17 MXU7 194325 +0.28% 4 0.8 922 0 2017-09-21 115 248 0.13% 0.40% +
19:02:17 FEES-9.17 FSU7 16845 +0.6% 3 0.1 684 +6 2017-09-22 116 -155 -0.91% -2.83% +
19:00:52 OF15-9.17 OVU7 10810 +0.06% 3 0.0 856 +6 2017-09-05 99       +
20:35:53 ALRS-6.17 ALM7 9078 -0.24% 2 0.0 9 738 0 2017-06-16 18       +
19:20:30 AUDU-6.17 AUM7 0.7446 -0.05% 2 0.1 5 564 0 2017-06-15 17       +
19:29:27 MGNT-9.17 MNU7 9479 -0.16% 2 0.0 1 572 -4 2017-09-22 116 179 1.92% 5.97% +
19:57:49 NLMK-6.17 NMM7 10635 +0.05% 2 0.0 4 728 +2 2017-06-16 18       +
19:46:14 RTKM-9.17 RTU7 7004 -0.99% 2 0.0 588 0 2017-09-22 116 -245 -3.38% -10.49% +
20:13:39 ALRS-9.17 ALU7 8450 0% 1 0.0 356 0 2017-09-22 116       +
19:18:51 BR-10.17 BRV7 53.1 -0.38% 1 0.0 90 +2 2017-10-02 126       +
19:19:58 BR-12.17 BRZ7 53.9 +0.11% 1 0.0 166 0 2017-12-01 186       +
19:38:39 UCAD-6.17 CAM7 1.3433 +0.07% 1 0.1 1 224 -2 2017-06-15 17       +
19:23:59 CU-9.17 CUU7 328400 -5.81% 1 0.0 6 -2 2017-09-21 115       +
19:07:29 PLD-6.17 PDM7 798 -0.08% 1 0.0 1 108 0 2017-06-15 17       +
19:01:19 ALSI-6.17 4BM7 0 -0.43% 0 0.0 0 0 2017-06-15 17       +
19:59:38 AUDU-9.17 AUU7 0 -0.45% 0 0.0 2 0 2017-09-21 115       +
20:30:18 BR-1.18 BRF8 0 +0.85% 0 0.0 32 0 2018-01-01 217       +
20:30:08 BR-2.18 BRG8 0 -0.06% 0 0.0 202 0 2018-02-01 248       +
20:30:30 BR-4.18 BRJ8 0 -0.15% 0 0.0 306 0 2018-04-02 308       +
20:19:13 BR-5.18 BRK8 0 -0.11% 0 0.0 4 0 2018-05-03 339       +
20:30:50 BR-6.18 BRM8 0 +0.05% 0 0.0 0 0 2018-06-01 368       +
20:32:51 BR-11.17 BRX7 0 +2.67% 0 0.0 1 026 0 2017-11-01 156       +
18:50:14 GBMW-6.17 BWM7 0 0% 0 0.0 0 0 2017-06-16 18       +
19:29:19 UCAD-9.17 CAU7 0 +0.02% 0 0.0 0 0 2017-09-21 115       +
20:00:19 UCHF-9.17 CFU7 0 -0.33% 0 0.0 8 0 2017-09-21 115       +
20:27:20 CHMF-6.17 CHM7 0 +0.03% 0 0.0 1 684 0 2017-06-16 18       +
20:27:20 CHMF-9.17 CHU7 0 +0.15% 0 0.0 272 0 2017-09-22 116       +
20:32:02 CU-6.17 CUM7 0 0% 0 0.0 12 0 2017-06-15 17       +
20:22:57 CY-6.17 CYM7 0 -0.45% 0 0.0 8 0 2017-06-15 17       +
18:50:14 CY-9.17 CYU7 0 0% 0 0.0 0 0 2017-09-21 115       +
18:50:14 GDBK-6.17 DBM7 0 0% 0 0.0 0 0 2017-06-16 18       +
18:50:14 GDAI-6.17 DMM7 0 0% 0 0.0 0 0 2017-06-16 18       +
20:20:57 ED-12.17 EDZ7 0 +0.12% 0 0.0 6 0 2017-12-21 206       +
20:28:42 Eu-3.18 EuH8 0 +1.73% 0 0.0 14 0 2018-03-15 290       +
19:41:53 Eu-6.18 EuM8 0 -0.37% 0 0.0 2 0 2018-06-21 388       +
19:40:56 Eu-9.18 EuU8 0 +0.34% 0 0.0 0 0 2018-09-20 479       +
20:35:48 Eu-12.17 EuZ7 0 -0.65% 0 0.0 2 126 0 2017-12-21 206       +
20:14:06 GOLD-3.18 GDH8 0 +0.83% 0 0.0 12 0 2018-03-15 290       +
19:47:00 GOLD-12.17 GDZ7 0 +0.13% 0 0.0 36 0 2017-12-21 206       +
20:34:14 GBPU-9.17 GUU7 0 +0.07% 0 0.0 18 0 2017-09-21 115       +
20:36:41 GAZR-3.18 GZH8 0 -0.67% 0 0.0 20 0 2018-03-16 291       +
20:36:41 GAZR-12.17 GZZ7 0 -0.18% 0 0.0 1 042 0 2017-12-22 207       +
20:26:14 HYDR-9.17 HYU7 0 -0.02% 0 0.0 446 0 2017-09-22 116       +
20:36:40 LKOH-3.18 LKH8 0 0% 0 0.0 0 0 2018-03-16 291       +
20:36:49 LKOH-9.17 LKU7 0 +0.05% 0 0.0 2 078 0 2017-09-22 116       +
20:36:40 LKOH-12.17 LKZ7 0 -0.8% 0 0.0 0 0 2017-12-22 207       +
20:35:16 MOEX-6.17 MEM7 0 +0.12% 0 0.0 12 274 0 2017-06-16 18       +
20:35:16 MOEX-9.17 MEU7 0 +1.04% 0 0.0 652 0 2017-09-22 116       +
19:35:01 MXI-3.18 MMH8 0 0% 0 0.0 4 0 2018-03-15 290       +
20:35:53 MXI-9.17 MMU7 0 +0.08% 0 0.0 944 0 2017-09-21 115       +
19:47:20 MXI-12.17 MMZ7 0 +0.3% 0 0.0 12 0 2017-12-21 206       +
18:50:14 MOPR-6.17 MPM7 0 0% 0 0.0 0 0 2017-06-15 17       +
18:50:14 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 109       +
19:12:23 MTSI-6.17 MTM7 0 -0.11% 0 0.0 5 146 0 2017-06-16 18       +
19:20:05 MTSI-9.17 MTU7 0 +0.2% 0 0.0 268 0 2017-09-22 116       +
20:31:20 MIX-3.18 MXH8 0 -0.91% 0 0.0 4 0 2018-03-15 290       +
20:31:20 MIX-12.17 MXZ7 0 -1.74% 0 0.0 24 0 2017-12-21 206       +
20:02:05 NOTK-6.17 NKM7 0 +0.92% 0 0.0 2 612 0 2017-06-16 18       +
20:02:05 NOTK-9.17 NKU7 0 -0.45% 0 0.0 4 0 2017-09-22 116       +
20:36:56 NLMK-9.17 NMU7 0 +1.53% 0 0.0 128 0 2017-09-22 116       +
19:46:51 OFZ2-6.17 O2M7 0 +0.05% 0 0.0 30 652 0 2017-06-05 7       +
19:12:00 OFZ2-9.17 O2U7 0 -1.52% 0 0.0 332 0 2017-09-05 99       +
19:14:50 OFZ4-6.17 O4M7 0 +0.57% 0 0.0 17 048 0 2017-06-05 7       +
19:15:15 OFZ4-9.17 O4U7 0 -2.03% 0 0.0 200 0 2017-09-05 99       +
19:22:00 OFZ6-6.17 O6M7 0 +0.87% 0 0.0 39 780 0 2017-06-05 7       +
19:17:09 OFZ6-9.17 O6U7 0 -0.04% 0 0.0 216 0 2017-09-05 99       +
19:11:40 OF10-6.17 OXM7 0 +0.79% 0 0.0 11 552 0 2017-06-05 7       +
19:27:08 OF10-9.17 OXU7 0 -2.32% 0 0.0 120 0 2017-09-05 99       +
20:00:00 PLD-12.17 PDZ7 0 0% 0 0.0 0 0 2017-12-21 206       +
20:26:10 PLT-9.17 PTU7 0 +0.66% 0 0.0 2 608 0 2017-09-21 115       +
19:20:21 PLT-12.17 PTZ7 0 +2.48% 0 0.0 8 0 2017-12-21 206       +
20:36:41 RTS-3.18 RIH8 0 -1.88% 0 0.0 720 0 2018-03-15 290       +
20:36:41 RTS-3.19 RIH9 0 -0.15% 0 0.0 6 0 2019-03-21 661       +
20:36:41 RTS-6.18 RIM8 0 -0.23% 0 0.0 256 0 2018-06-21 388       +
20:36:41 RTS-9.18 RIU8 0 +0.36% 0 0.0 472 0 2018-09-20 479       +
20:36:41 RTS-9.19 RIU9 0 0% 0 0.0 2 0 2019-09-19 843       +
20:36:41 RTS-12.17 RIZ7 0 -0.57% 0 0.0 5 668 0 2017-12-21 206       +
20:36:41 RTS-12.18 RIZ8 0 -1.16% 0 0.0 2 0 2018-12-20 570       +
20:36:32 ROSN-3.18 RNH8 0 -1.15% 0 0.0 0 0 2018-03-16 291       +
20:36:32 ROSN-9.17 RNU7 0 +0.4% 0 0.0 1 838 0 2017-09-22 116       +
20:36:32 ROSN-12.17 RNZ7 0 -0.68% 0 0.0 0 0 2017-12-22 207       +
19:00:00 RUON-1.18 RRF8 0 0% 0 0.0 0 0 2018-01-31 247       +
19:00:00 RUON-2.18 RRG8 0 +0.02% 0 0.0 998 0 2018-02-28 275       +
19:00:00 RUON-3.18 RRH8 0 +0.01% 0 0.0 1 504 0 2018-03-30 305       +
19:00:00 RUON-4.18 RRJ8 0 +0.02% 0 0.0 500 0 2018-04-27 333       +
19:00:00 RUON-5.17 RRK7 0 0% 0 0.0 0 0 2017-05-31 2       +
19:00:00 RUON-6.17 RRM7 0 -0.01% 0 0.0 500 0 2017-06-30 32       +
19:00:00 RUON-7.17 RRN7 0 -0.04% 0 0.0 1 998 0 2017-07-31 63       +
19:00:00 RUON-8.17 RRQ7 0 -0.02% 0 0.0 1 000 0 2017-08-31 94       +
19:00:00 RUON-9.17 RRU7 0 -0.04% 0 0.0 1 002 0 2017-09-29 123       +
19:00:00 RUON-10.17 RRV7 0 -0.01% 0 0.0 522 0 2017-10-31 155       +
19:00:00 RUON-11.17 RRX7 0 -0.02% 0 0.0 1 000 0 2017-11-30 185       +
19:00:00 RUON-12.17 RRZ7 0 +0.01% 0 0.0 508 0 2017-12-29 214       +
19:00:01 RTSS-6.17 RSM7 0 0% 0 0.0 0 0 2017-06-15 17       +
19:00:01 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 115       +
20:27:50 RTKM-6.17 RTM7 0 -0.03% 0 0.0 2 088 0 2017-06-16 18       +
19:07:52 SUGR-7.17 SAN7 0 -0.05% 0 0.0 4 0 2017-07-03 35       +
18:50:14 SUGR-10.17 SAV7 0 +0.1% 0 0.0 0 0 2017-10-02 126       +
20:32:43 SNGP-9.17 SGU7 0 +0.22% 0 0.0 898 0 2017-09-22 116       +
20:35:43 Si-3.18 SiH8 0 +0.14% 0 0.0 5 180 0 2018-03-15 290       +
20:36:37 Si-3.19 SiH9 0 +0.68% 0 0.0 144 0 2019-03-21 661       +
20:36:58 Si-6.18 SiM8 0 -0.15% 0 0.0 104 0 2018-06-21 388       +
20:31:04 Si-9.18 SiU8 0 -0.32% 0 0.0 86 0 2018-09-20 479       +
20:30:04 Si-12.18 SiZ8 0 +0.42% 0 0.0 52 0 2018-12-20 570       +
18:50:14 GSIE-6.17 SMM7 0 0% 0 0.0 0 0 2017-06-16 18       +
20:32:44 SNGR-9.17 SNU7 0 +1.65% 0 0.0 48 0 2017-09-22 116       +
20:36:06 SBPR-9.17 SPU7 0 -0.04% 0 0.0 2 972 0 2017-09-22 116       +
20:36:45 SBRF-3.18 SRH8 0 +0.74% 0 0.0 216 0 2018-03-16 291       +
20:36:45 SBRF-12.17 SRZ7 0 -0.25% 0 0.0 290 0 2017-12-22 207       +
19:05:06 SILV-3.18 SVH8 0 -0.51% 0 0.0 86 0 2018-03-15 290       +
19:05:35 SILV-12.17 SVZ7 0 -0.34% 0 0.0 274 0 2017-12-21 206       +
20:32:33 TRNF-6.17 TNM7 0 +0.27% 0 0.0 1 750 0 2017-06-16 18       +
20:32:33 TRNF-9.17 TNU7 0 +0.57% 0 0.0 34 0 2017-09-22 116       +
20:27:54 UTRY-6.17 TRM7 0 -0.19% 0 0.0 528 0 2017-06-15 17       +
19:22:39 UTRY-9.17 TRU7 0 0% 0 0.0 0 0 2017-09-21 115       +
20:20:14 TATN-6.17 TTM7 0 +0.01% 0 0.0 5 980 0 2017-06-16 18       +
20:20:14 TATN-9.17 TTU7 0 -0.45% 0 0.0 510 0 2017-09-22 116       +
19:28:58 URKA-6.17 UKM7 0 +0.05% 0 0.0 306 0 2017-06-16 18       +
18:50:14 UUAH-6.17 UUM7 0 0% 0 0.0 14 0 2017-06-15 17       +
18:50:14 UUAH-9.17 UUU7 0 0% 0 0.0 6 0 2017-09-21 115       +
20:36:40 VTBR-9.17 VBU7 0 -0.13% 0 0.0 1 240 0 2017-09-22 116       +
20:20:59 RVI-6.17 VIM7 0 -1.6% 0 0.0 2 204 0 2017-06-15 17       +
19:00:03 RVI-7.17 VIN7 0 -5.45% 0 0.0 8 0 2017-07-20 52       +
18:50:14 GVW3-6.17 VMM7 0 0% 0 0.0 0 0 2017-06-16 18       +