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.
 
18:44:59 Si-12.17 SiZ7 58709 +0.52% 2 084 056 121 791.0 3 605 590 +154802 2017-12-21 86 1 054 1.83% 7.65% +
18:44:59 BR-10.17 BRV7 58.28 -0.53% 2 674 887 90 142.0 1 038 042 -199524 2017-10-02 6       +
18:44:59 RTS-12.17 RIZ7 112870 -0.97% 445 734 58 255.3 480 028 +4474 2017-12-21 86 144 0.13% 0.53% +
18:44:57 ED-12.17 EDZ7 1.1828 -0.14% 263 206 17 968.8 188 496 -2996 2017-12-21 86 0.0043 0.36% 1.53% +
18:44:59 SBRF-12.17 SRZ7 19634 -1.14% 602 299 11 909.4 676 696 -41914 2017-12-22 87 380 1.97% 8.17% +
18:44:56 BR-11.17 BRX7 57.75 -0.42% 306 043 10 213.6 163 952 +58230 2017-11-01 36       +
18:44:54 GOLD-12.17 GDZ7 1306 -0.19% 94 522 7 127.0 239 754 +5898 2017-12-21 86       +
18:44:58 Eu-12.17 EuZ7 69420 +0.37% 93 558 6 484.2 95 608 +10818 2017-12-21 86 1 480 2.18% 9.12% +
18:44:30 MIX-12.17 MXZ7 210225 -0.46% 15 578 3 277.9 12 986 +114 2017-12-21 86 3 112 1.50% 6.29% +
18:44:59 GAZR-12.17 GZZ7 12540 -0.82% 185 982 2 346.9 997 264 -53212 2017-12-22 87 237 1.93% 7.97% +
18:44:58 LKOH-12.17 LKZ7 30426 -1.07% 25 097 768.1 28 418 -788 2017-12-22 87 206 0.68% 2.82% +
18:44:55 MXI-12.17 MMZ7 2102.4 -0.45% 33 502 705.1 20 216 +1236 2017-12-21 86 31 1.51% 6.32% +
18:44:57 SILV-12.17 SVZ7 16.99 -0.71% 41 717 411.1 128 108 +6234 2017-12-21 86       +
18:43:35 ROSN-12.17 RNZ7 32757 -0.05% 9 899 325.0 40 390 -834 2017-12-22 87 412 1.27% 5.27% +
18:44:59 SBPR-12.17 SPZ7 16161 -0.74% 19 091 310.7 68 512 -1798 2017-12-22 87 324 2.05% 8.47% +
18:44:59 GBPU-12.17 GUZ7 1.347 -0.02% 3 735 290.0 11 290 -822 2017-12-21 86       +
18:44:58 GMKR-12.17 GMZ7 96193 -0.64% 2 860 276.3 6 102 +414 2017-12-22 87 123 0.13% 0.53% +
18:43:00 UJPY-12.17 JPZ7 111.72 +0.4% 4 668 267.8 8 220 -404 2017-12-21 86       +
18:44:51 Si-3.18 SiH8 59463 +0.48% 4 499 266.4 132 368 -546 2018-03-15 170 1 808 3.14% 6.64% +
18:44:15 VTBR-12.17 VBZ7 6352 -0.36% 38 737 247.1 150 590 +9004 2017-12-22 87 119 1.91% 7.90% +
18:38:55 Si-6.18 SiM8 60380 +0.68% 2 247 135.1 66 712 +4350 2018-06-21 268 2 725 4.73% 6.35% +
18:42:15 BR-12.17 BRZ7 57.33 -0.4% 3 820 126.7 17 536 +2146 2017-12-01 66       +
18:40:23 AUDU-12.17 AUZ7 0.7863 -0.31% 1 815 82.5 13 944 +2308 2017-12-21 86       +
18:44:35 UCAD-12.17 CAZ7 1.2375 -0.08% 1 314 75.7 3 954 -1406 2017-12-21 86       +
18:44:31 TRNF-12.17 TNZ7 179615 +0.33% 371 66.6 824 +360 2017-12-22 87 3 915 2.23% 9.22% +
18:44:54 PLT-12.17 PTZ7 936.9 -0.45% 849 45.9 9 800 +252 2017-12-21 86       +
18:19:37 RTS-9.18 RIU8 110980 -0.58% 204 26.1 5 852 +74 2018-09-20 359 -1 746 -1.55% -1.55% +
18:40:52 OF10-12.17 OXZ7 9851 -0.27% 2 558 25.2 2 908 -2424 2017-12-05 70       +
18:39:43 AFLT-12.17 AFZ7 18734 -0.86% 1 304 24.7 4 226 +408 2017-12-22 87       +
18:41:03 FEES-12.17 FSZ7 17712 -0.89% 1 319 23.6 7 652 -392 2017-12-22 87 412 2.38% 9.85% +
18:43:00 HYDR-12.17 HYZ7 8362 -0.16% 2 669 22.4 13 784 +1096 2017-12-22 87 232 2.85% 11.81% +
18:42:19 MGNT-12.17 MNZ7 10112 -0.57% 1 998 20.4 26 162 +644 2017-12-22 87 22 0.22% 0.90% +
15:36:59 GOLD-3.18 GDH8 1310 -0.19% 255 19.3 592 +148 2018-03-15 170       +
18:39:45 SNGP-12.17 SGZ7 30305 +0.2% 605 18.3 14 072 -260 2017-12-22 87 705 2.38% 9.86% +
18:39:49 TATN-12.17 TTZ7 41410 -0.58% 356 14.8 2 736 -258 2017-12-22 87 840 2.07% 8.57% +
18:44:58 RTS-3.18 RIH8 112800 -0.83% 113 14.7 1 848 +38 2018-03-15 170 74 0.07% 0.14% +
18:31:33 RTS-6.18 RIM8 112410 -0.88% 112 14.6 314 +4 2018-06-21 268 -316 -0.28% -0.38% +
18:40:22 SBRF-3.18 SRH8 19974 -0.9% 710 14.3 2 620 +480 2018-03-16 171 720 3.74% 7.87% +
18:37:07 NOTK-12.17 NKZ7 66742 +0.04% 214 14.2 916 +130 2017-12-22 87 512 0.77% 3.20% +
18:11:31 UCHF-12.17 CFZ7 0.9655 +0.04% 248 14.2 5 626 +246 2017-12-21 86       +
18:44:15 ALRS-12.17 ALZ7 8540 +0.08% 1 536 13.1 8 780 -194 2017-12-22 87       +
18:37:03 MTSI-12.17 MTZ7 27547 -0.41% 446 12.3 1 270 +262 2017-12-22 87       +
15:11:46 ED-3.18 EDH8 1.1885 -0.27% 179 12.3 1 262 +12 2018-03-15 170 0.0100 0.85% 1.80% +
18:39:06 NLMK-12.17 NMZ7 13138 +1.27% 945 12.2 1 720 +232 2017-12-22 87       +
18:39:32 SNGR-12.17 SNZ7 29708 -0.37% 368 11.0 5 356 +156 2017-12-22 87 698 2.41% 9.96% +
18:39:03 MOEX-12.17 MEZ7 11683 +0.02% 632 7.4 5 034 -98 2017-12-22 87       +
18:38:25 RTKM-12.17 RTZ7 6988 -0.82% 926 6.5 6 966 +372 2017-12-22 87 154 2.25% 9.32% +
18:42:03 PLD-12.17 PDZ7 912.99 -0.15% 117 6.1 11 860 -4 2017-12-21 86       +
18:37:08 CHMF-12.17 CHZ7 86886 -0.59% 45 3.9 962 -8 2017-12-22 87 -614 -0.70% -2.90% +
18:02:22 RTS-12.18 RIZ8 110500 -0.5% 17 2.2 512 0 2018-12-20 450 -2 226 -1.97% -1.58% +
13:28:59 SILV-3.18 SVH8 17.2 -0.53% 159 1.6 494 -124 2018-03-15 170       +
17:08:36 Eu-3.18 EuH8 70489 +0.13% 21 1.5 220 -8 2018-03-15 170 2 549 3.75% 7.95% +
17:15:23 BR-1.18 BRF8 57.2 -0.03% 40 1.3 438 -6 2018-01-01 97       +
11:25:13 LKOH-3.18 LKH8 31205 -1.51% 28 0.9 316 +4 2018-03-16 171 985 3.26% 6.86% +
18:39:15 GAZR-3.18 GZH8 12799 -0.63% 67 0.9 1 652 +50 2018-03-16 171 496 4.03% 8.49% +
19:09:59 MIX-6.18 MXM8 213900 +1.22% 4 0.9 0 -8 2018-06-21 268 6 787 3.28% 4.40% +
11:07:27 RTS-9.19 RIU9 110950 -0.23% 6 0.8 28 -2 2019-09-19 723 -1 776 -1.58% -0.78% +
18:35:17 Si-9.18 SiU8 61210 +0.52% 11 0.7 1 284 +16 2018-09-20 359 3 555 6.17% 6.18% +
18:06:50 ROSN-3.18 RNH8 33340 +0.21% 18 0.6 58 +14 2018-03-16 171 995 3.08% 6.48% +
18:31:30 FEES-3.18 FSH8 18041 -0.81% 31 0.6 64 +18 2018-03-16 171 741 4.28% 9.02% +
14:24:55 Si-12.18 SiZ8 61844 -0.13% 8 0.5 322 +2 2018-12-20 450 4 189 7.27% 5.81% +
11:56:28 MIX-3.18 MXH8 212550 +1.78% 2 0.4 48 +4 2018-03-15 170 5 437 2.63% 5.56% +
18:05:30 BR-3.18 BRH8 57.15 -0.03% 11 0.4 162 -4 2018-03-01 156       +
18:39:58 VTBR-3.18 VBH8 6465 -0.45% 49 0.3 216 +58 2018-03-16 171 232 3.72% 7.84% +
18:16:41 AFLT-3.18 AFH8 18993 -0.19% 16 0.3 46 +4 2018-03-16 171       +
15:33:44 OF15-12.17 OVZ7 10630 -0.12% 25 0.3 34 832 -2 2017-12-05 70       +
15:14:02 BR-4.18 BRJ8 57.11 +0.56% 8 0.3 208 -2 2018-04-02 188       +
18:17:50 BR-10.18 BRV8 56.83 -0.99% 5 0.2 2 +2 2018-10-01 370       +
18:38:54 HYDR-3.18 HYH8 8492 -0.53% 19 0.2 118 -2 2018-03-16 171 362 4.45% 9.37% +
22:32:52 GOLD-6.18 GDM8 1329.6 +0.44% 2 0.2 8 +2 2018-06-21 268       +
13:40:08 Eu-6.18 EuM8 71650 -0.77% 2 0.1 22 -2 2018-06-21 268 3 710 5.46% 7.34% +
17:07:07 BR-6.18 BRM8 57.05 -1.16% 4 0.1 40 0 2018-06-01 248       +
11:02:00 ALRS-3.18 ALH8 8685 +2.07% 15 0.1 56 +16 2018-03-16 171       +
11:09:38 BR-2.18 BRG8 58 0% 3 0.1 142 0 2018-02-01 128       +
10:40:46 SBPR-3.18 SPH8 16713 -1.41% 6 0.1 78 +12 2018-03-16 171 876 5.53% 11.64% +
17:18:45 OFZ2-12.17 O2Z7 10102 -0.15% 8 0.1 15 352 -10 2017-12-05 70       +
16:16:43 OFZ4-12.17 O4Z7 10112 -0.02% 7 0.1 15 638 -12 2017-12-05 70       +
17:23:05 RVI-11.17 VIX7 25.4 +7.09% 24 0.1 14 +8 2017-11-16 51       +
17:45:02 ROSN-6.18 RNM8 33630 -0.48% 2 0.1 18 -2 2018-06-22 269 1 285 3.97% 5.32% +
15:17:15 BR-8.18 BRQ8 57.22 -1.64% 2 0.1 58 +4 2018-08-01 309       +
14:53:20 UUAH-3.18 UUH8 26.5 -4.53% 1 0.1 2 +2 2018-03-15 170       +
14:09:52 RVI-10.17 VIV7 22.25 +0.22% 22 0.1 142 +16 2017-10-19 23       +
15:45:27 OFZ6-12.17 O6Z7 10093 -0.04% 5 0.1 10 502 0 2017-12-05 70       +
12:54:13 MGNT-3.18 MNH8 10410 -0.59% 4 0.0 12 +8 2018-03-16 171 320 3.17% 6.68% +
15:13:48 BR-5.18 BRK8 57.12 -0.91% 1 0.0 8 +2 2018-05-03 219       +
18:02:56 MXI-9.18 MMU8 2195.35 +3.71% 1 0.0 12 +2 2018-09-20 359 124 6.00% 6.01% +
10:29:59 MXI-3.18 MMH8 2129 0% 1 0.0 20 0 2018-03-15 170 58 2.79% 5.92% +
10:01:57 SBRF-6.18 SRM8 19700 -1.11% 1 0.0 30 +2 2018-06-22 269 446 2.32% 3.10% +
19:08:34 SUGR-10.17 SAV7 17.93 +0.28% 1 0.0 34 +2 2017-10-02 6       +
10:00:13 RTKM-3.18 RTH8 7132 0% 1 0.0 44 +2 2018-03-16 171 298 4.36% 9.18% +
18:44:00 AUDU-3.18 AUH8 0 -0.94% 0 0.0 0 0 2018-03-15 170       +
18:44:52 BR-7.18 BRN8 0 +0.64% 0 0.0 72 0 2018-07-02 279       +
18:44:52 BR-9.18 BRU8 0 -0.19% 0 0.0 36 0 2018-09-03 342       +
18:44:00 GBMW-12.17 BWZ7 0 0% 0 0.0 0 0 2017-12-15 80       +
18:44:00 UCAD-3.18 CAH8 0 +0.4% 0 0.0 0 0 2018-03-15 170       +
18:44:30 UCHF-3.18 CFH8 0 +0.14% 0 0.0 0 0 2018-03-15 170       +
18:44:56 CHMF-3.18 CHH8 0 0% 0 0.0 0 0 2018-03-16 171       +
18:44:00 CU-3.18 CUH8 0 0% 0 0.0 0 0 2018-03-15 170       +
18:44:00 CU-12.17 CUZ7 0 0% 0 0.0 0 0 2017-12-21 86       +
18:44:00 CY-3.18 CYH8 0 0% 0 0.0 0 0 2018-03-15 170       +
18:44:59 CY-12.17 CYZ7 0 0% 0 0.0 0 0 2017-12-21 86       +
18:44:00 GDBK-12.17 DBZ7 0 0% 0 0.0 0 0 2017-12-15 80       +
18:44:00 GDAI-12.17 DMZ7 0 0% 0 0.0 0 0 2017-12-15 80       +
18:44:30 ED-6.18 EDM8 0 -0.36% 0 0.0 0 0 2018-06-21 268       +
18:44:52 Eu-3.19 EuH9 0 0% 0 0.0 0 0 2019-03-21 541       +
18:44:54 Eu-9.18 EuU8 0 +0.55% 0 0.0 98 0 2018-09-20 359       +
18:44:52 Eu-12.18 EuZ8 0 +0.03% 0 0.0 14 0 2018-12-20 450       +
18:44:52 GOLD-9.18 GDU8 0 +0.25% 0 0.0 8 0 2018-09-20 359       +
18:44:56 GMKR-3.18 GMH8 0 -0.52% 0 0.0 0 0 2018-03-16 171       +
18:44:56 GMKR-6.18 GMM8 0 -0.59% 0 0.0 0 0 2018-06-22 269       +
18:44:00 GBPU-3.18 GUH8 0 -0.44% 0 0.0 0 0 2018-03-15 170       +
18:44:56 GAZR-6.18 GZM8 0 -2.14% 0 0.0 22 0 2018-06-22 269       +
18:44:56 GAZR-9.18 GZU8 0 0% 0 0.0 0 0 2018-09-21 360       +
18:44:30 UJPY-3.18 JPH8 0 +0.25% 0 0.0 4 0 2018-03-15 170       +
18:44:55 LKOH-6.18 LKM8 0 +0.3% 0 0.0 0 0 2018-06-22 269       +
18:44:55 LKOH-9.18 LKU8 0 0% 0 0.0 0 0 2018-09-21 360       +
18:44:52 MOEX-3.18 MEH8 0 +1.4% 0 0.0 24 0 2018-03-16 171       +
18:44:54 MXI-6.18 MMM8 0 -0.03% 0 0.0 58 0 2018-06-21 268       +
18:44:52 MGNT-6.18 MNM8 0 0% 0 0.0 0 0 2018-06-22 269       +
18:44:00 MOPR-3.18 MPH8 0 0% 0 0.0 0 0 2018-03-15 170       +
18:44:00 MOPR-12.17 MPZ7 0 0% 0 0.0 0 0 2017-12-15 80       +
18:44:52 MTSI-3.18 MTH8 0 -0.01% 0 0.0 0 0 2018-03-16 171       +
18:44:55 MIX-9.18 MXU8 0 -0.61% 0 0.0 2 0 2018-09-20 359       +
18:44:58 NOTK-3.18 NKH8 0 +1.41% 0 0.0 0 0 2018-03-16 171       +
18:44:52 NLMK-3.18 NMH8 0 +0.11% 0 0.0 0 0 2018-03-16 171       +
18:44:54 PLD-3.18 PDH8 0 0% 0 0.0 2 0 2018-03-15 170       +
18:44:30 PLD-6.18 PDM8 0 0% 0 0.0 0 0 2018-06-21 268       +
18:44:54 PLT-3.18 PTH8 0 +1.02% 0 0.0 908 0 2018-03-15 170       +
18:44:52 PLT-6.18 PTM8 0 -0.32% 0 0.0 0 0 2018-06-21 268       +
18:44:59 RTS-3.19 RIH9 0 -0.41% 0 0.0 12 0 2019-03-21 541       +
18:44:59 RTS-6.19 RIM9 0 -0.61% 0 0.0 8 0 2019-06-20 632       +
18:44:56 ROSN-9.18 RNU8 0 -0.07% 0 0.0 0 0 2018-09-21 360       +
18:44:54 RUON-1.18 RRF8 0 0% 0 0.0 2 032 0 2018-01-31 127       +
18:44:54 RUON-2.18 RRG8 0 0% 0 0.0 1 000 0 2018-02-28 155       +
18:44:54 RUON-3.18 RRH8 0 0% 0 0.0 1 004 0 2018-03-30 185       +
18:44:54 RUON-4.18 RRJ8 0 0% 0 0.0 1 002 0 2018-04-27 213       +
18:44:54 RUON-5.18 RRK8 0 0% 0 0.0 2 502 0 2018-05-31 247       +
18:44:54 RUON-6.18 RRM8 0 0% 0 0.0 2 004 0 2018-06-29 276       +
18:44:54 RUON-7.18 RRN8 0 0% 0 0.0 1 002 0 2018-07-31 308       +
18:44:54 RUON-8.18 RRQ8 0 0% 0 0.0 0 0 2018-08-31 339       +
18:44:54 RUON-9.17 RRU7 0 0% 0 0.0 1 004 0 2017-09-29 3       +
18:44:54 RUON-10.17 RRV7 0 0% 0 0.0 1 020 0 2017-10-31 35       +
18:44:54 RUON-11.17 RRX7 0 0% 0 0.0 1 000 0 2017-11-30 65       +
18:44:54 RUON-12.17 RRZ7 0 0% 0 0.0 988 0 2017-12-29 94       +
18:44:00 RTSS-3.18 RSH8 0 +0.14% 0 0.0 0 0 2018-03-15 170       +
18:44:00 RTSS-12.17 RSZ7 0 +0.14% 0 0.0 0 0 2017-12-21 86       +
18:44:00 SUGR-3.18 SAH8 0 +3.95% 0 0.0 4 0 2018-03-01 156       +
18:44:00 SUGR-5.18 SAK8 0 0% 0 0.0 0 0 2018-05-03 219       +
18:44:58 SNGP-3.18 SGH8 0 0% 0 0.0 0 0 2018-03-16 171       +
18:44:55 Si-3.19 SiH9 0 +1.72% 0 0.0 292 0 2019-03-21 541       +
18:44:52 Si-6.19 SiM9 0 -0.01% 0 0.0 200 0 2019-06-20 632       +
18:44:52 Si-9.19 SiU9 0 +0.02% 0 0.0 58 0 2019-09-19 723       +
18:44:00 GSIE-12.17 SMZ7 0 0% 0 0.0 0 0 2017-12-15 80       +
18:44:58 SNGR-3.18 SNH8 0 0% 0 0.0 2 0 2018-03-16 171       +
18:44:54 SBPR-6.18 SPM8 0 0% 0 0.0 0 0 2018-06-22 269       +
18:44:56 SBRF-9.18 SRU8 0 0% 0 0.0 0 0 2018-09-21 360       +
18:44:54 SILV-6.18 SVM8 0 -0.35% 0 0.0 70 0 2018-06-21 268       +
18:44:32 SILV-9.18 SVU8 0 -0.92% 0 0.0 0 0 2018-09-20 359       +
18:44:55 TRNF-3.18 TNH8 0 0% 0 0.0 0 0 2018-03-16 171       +
18:44:00 UTRY-3.18 TRH8 0 0% 0 0.0 0 0 2018-03-15 170       +
18:44:55 UTRY-12.17 TRZ7 0 0% 0 0.0 0 0 2017-12-21 86       +
18:44:58 TATN-3.18 TTH8 0 0% 0 0.0 0 0 2018-03-16 171       +
18:44:00 UUAH-12.17 UUZ7 0 -0.13% 0 0.0 2 0 2017-12-21 86       +
18:44:55 VTBR-6.18 VBM8 0 +0.98% 0 0.0 10 0 2018-06-22 269       +
18:44:00 GVW3-12.17 VMZ7 0 0% 0 0.0 0 0 2017-12-15 80       +