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.
 
23:44:00 BR-7.18 BRN8 75.63 +1.44% 494 715 23 428.2 586 104 +53080 2018-07-02 10       +
23:44:00 Si-9.18 SiU8 63466 -0.16% 123 614 7 844.2 1 771 308 -33784 2018-09-20 90 486 0.77% 3.09% +
23:44:00 RTS-9.18 RIU8 110680 +0.46% 47 328 6 599.4 329 922 -3992 2018-09-20 90 -1 861 -1.65% -6.61% +
23:43:56 ED-9.18 EDU8 1.1739 +0.19% 27 884 2 062.1 138 130 -2266 2018-09-20 90 0.0097 0.83% 3.34% +
23:43:00 MIX-9.18 MXU8 222600 +0.29% 3 158 702.5 16 254 +586 2018-09-20 90 -2 368 -1.05% -4.21% +
23:43:59 SBRF-9.18 SRU8 20806 +0.04% 29 157 607.3 611 314 +756 2018-09-21 91 -637 -2.97% -11.75% +
23:41:57 BR-8.18 BRQ8 75.33 +1.31% 9 966 471.3 134 526 +7022 2018-08-01 40       +
23:43:17 Eu-9.18 EuU8 74470 +0.03% 4 377 325.8 136 356 -768 2018-09-20 90 1 250 1.71% 6.83% +
23:42:28 GOLD-9.18 GDU8 1279.2 +0.05% 2 545 205.1 176 766 +370 2018-09-20 90       +
23:44:00 MXI-9.18 MMU8 2226.65 +0.32% 5 666 126.0 22 212 -838 2018-09-20 90 -23 -1.02% -4.09% +
23:35:59 CL-7.18 CLN8 69.26 +1.85% 2 693 116.6 6 946 +3638 2018-07-20 28       +
23:42:57 GAZR-9.18 GZU8 13291 +0.22% 6 850 90.8 368 126 +1192 2018-09-21 91 -385 -2.82% -11.14% +
23:43:47 SBPR-9.18 SPU8 18404 +0.11% 2 704 49.7 33 612 -410 2018-09-21 91 -746 -3.90% -15.41% +
23:43:46 LKOH-9.18 LKU8 41083 +0.15% 1 139 46.7 14 186 +616 2018-09-21 91 -167 -0.40% -1.60% +
23:30:00 Si-12.18 SiZ8 64063 -0.2% 727 46.5 73 496 +382 2018-12-20 181 1 083 1.72% 3.42% +
23:43:45 GBPU-9.18 GUU8 1.3319 -0.04% 541 45.4 12 876 +186 2018-09-20 90       +
23:41:04 SILV-9.18 SVU8 16.55 +0.18% 3 794 39.6 206 062 +744 2018-09-20 90       +
23:10:12 CL-8.18 CLQ8 68.05 +1.51% 533 22.6 1 872 +350 2018-08-21 60       +
23:38:14 AUDU-9.18 AUU8 0.7435 +0.13% 476 22.3 13 746 -76 2018-09-20 90       +
23:28:44 BR-9.18 BRU8 75.09 +1.42% 401 18.9 5 800 -26 2018-09-03 73       +
23:38:42 VTBR-9.18 VBU8 4774 -0.04% 2 673 12.8 401 046 -508 2018-09-21 91 114 2.45% 9.68% +
23:44:00 MGNT-9.18 MNU8 4561 -0.04% 1 698 7.8 273 830 -72 2018-09-21 91 -11 -0.24% -0.95% +
23:23:23 U500-9.18 USU8 2123 -0.09% 52 7.0 754 +38 2018-09-20 90       +
23:32:31 ROSN-9.18 RNU8 39289 +0.26% 172 6.8 11 352 -36 2018-09-21 91 209 0.53% 2.12% +
23:15:28 UCAD-9.18 CAU8 1.3253 -0.39% 97 6.1 3 154 -164 2018-09-20 90       +
23:22:36 UJPY-9.18 JPU8 109.22 +0.02% 52 3.3 10 410 +68 2018-09-20 90       +
22:29:30 Si-6.19 SiM9 65219 -0.26% 48 3.1 2 274 -96 2019-06-20 363 2 239 3.56% 3.53% +
22:50:36 RTS-12.18 RIZ8 110850 +0.41% 21 2.9 860 -4 2018-12-20 181 -1 691 -1.50% -2.99% +
23:06:00 PLT-9.18 PTU8 894.7 +0.25% 46 2.6 12 090 -2 2018-09-20 90       +
23:42:46 MTSI-9.18 MTU8 24826 +0.42% 93 2.3 20 502 +32 2018-09-21 91       +
23:31:33 GMKR-9.18 GMU8 109809 +0.37% 19 2.1 4 358 -6 2018-09-21 91 -2 411 -2.15% -8.50% +
23:42:58 SNGP-9.18 SGU8 30640 +0.6% 32 1.0 12 858 +18 2018-09-21 91 -370 -1.19% -4.72% +
23:34:17 TATN-9.18 TTU8 64770 -0.3% 15 1.0 5 498 -2 2018-09-21 91 -895 -1.36% -5.39% +
23:28:46 RTKM-9.18 RTU8 6751 +1.38% 117 0.8 3 328 +30 2018-09-21 91 -277 -3.94% -15.59% +
23:33:02 GAZR-12.18 GZZ8 13473 -0.07% 52 0.7 780 0 2018-12-21 182 -203 -1.48% -2.94% +
22:31:25 HYDR-9.18 HYU8 6780 -0.04% 78 0.5 16 548 -78 2018-09-21 91 -112 -1.63% -6.43% +
23:32:30 MOEX-9.18 MEU8 11370 +0.05% 46 0.5 3 462 +34 2018-09-21 91       +
19:00:06 CHMF-9.18 CHU8 95805 -0.7% 5 0.5 400 0 2018-09-21 91 -365 -0.38% -1.50% +
23:07:47 BR-10.18 BRV8 74.2 +0.57% 9 0.4 348 +6 2018-10-01 101       +
21:59:38 UCHF-9.18 CFU8 0.98 -0.27% 6 0.4 6 648 +2 2018-09-20 90       +
20:58:08 FEES-9.18 FSU8 17584 -0.04% 17 0.3 5 574 -10 2018-09-21 91 -886 -4.80% -18.98% +
23:05:04 ALRS-9.18 ALU8 9530 -0.31% 24 0.2 4 652 +22 2018-09-21 91       +
19:05:44 PLD-9.18 PDU8 958 -0.21% 3 0.2 500 -2 2018-09-20 90       +
21:08:12 TRNF-9.18 TNU8 169900 +1.13% 1 0.2 72 0 2018-09-21 91 -2 550 -1.48% -5.85% +
20:57:27 Eu-12.18 EuZ8 75703 -0.03% 2 0.2 132 +4 2018-12-20 181 2 483 3.39% 6.74% +
21:27:19 BR-11.18 BRX8 74 +0.8% 2 0.1 22 188 0 2018-11-01 132       +
21:27:27 BR-12.18 BRZ8 73.6 +0.65% 2 0.1 3 930 +2 2018-12-03 164       +
22:44:34 BR-1.19 BRF9 73.3 +0.68% 2 0.1 18 +4 2019-01-01 193       +
21:30:24 SBRF-12.18 SRZ8 21279 +0.47% 4 0.1 562 +4 2018-12-21 182 -164 -0.76% -1.51% +
22:27:01 MTSI-12.18 MTZ8 25101 +2.61% 3 0.1 30 +4 2018-12-21 182       +
21:00:44 ED-12.18 EDZ8 1.182 +0.25% 1 0.1 74 +2 2018-12-20 181 0.0178 1.53% 3.04% +
23:30:20 AFLT-9.18 AFU8 13254 +0.46% 5 0.1 7 704 +2 2018-09-21 91       +
22:48:24 SNGR-9.18 SNU8 28459 +0.61% 2 0.1 5 610 +2 2018-09-21 91 24 0.08% 0.33% +
22:33:42 BR-5.19 BRK9 73.23 +0.03% 1 0.0 25 060 0 2019-05-01 313       +
22:31:51 BR-3.19 BRH9 72.99 -0.58% 1 0.0 140 -2 2019-03-01 252       +
20:58:04 MXI-12.18 MMZ8 2249.95 -0.3% 1 0.0 104 -2 2018-12-20 181 0 0.01% 0.02% +
22:30:48 OFZ6-9.18 O6U8 10182 +0.51% 2 0.0 546 +4 2018-09-05 75       +
22:46:48 SILV-12.18 SVZ8 16.69 +0.42% 1 0.0 804 0 2018-12-20 181       +
23:28:56 AFLT-12.18 AFZ8 0 +1% 0 0.0 0 0 2018-12-21 182       +
23:19:57 ALRS-12.18 ALZ8 0 -0.22% 0 0.0 14 0 2018-12-21 182       +
23:05:35 AUDU-12.18 AUZ8 0 +0.15% 0 0.0 0 0 2018-12-20 181       +
23:40:49 BR-2.19 BRG9 0 +0.71% 0 0.0 90 0 2019-02-01 224       +
23:26:40 BR-4.19 BRJ9 0 -0.84% 0 0.0 82 0 2019-04-01 283       +
23:39:15 BR-6.19 BRM9 0 +0.53% 0 0.0 6 0 2019-06-03 346       +
23:38:05 BR-11.19 BRX9 0 +0.64% 0 0.0 19 002 0 2019-11-01 497       +
20:01:40 GBMW-9.18 BWU8 0 0% 0 0.0 0 0 2018-09-21 91       +
21:57:31 UCAD-12.18 CAZ8 0 -0.4% 0 0.0 0 0 2018-12-20 181       +
19:05:41 UCHF-12.18 CFZ8 0 -0.29% 0 0.0 0 0 2018-12-20 181       +
23:29:33 CHMF-12.18 CHZ8 0 -0.88% 0 0.0 0 0 2018-12-21 182       +
23:14:03 CL-9.18 CLU8 0 +1.63% 0 0.0 2 0 2018-09-20 90       +
22:59:46 CL-10.18 CLV8 0 +1.62% 0 0.0 0 0 2018-10-22 122       +
23:00:03 CL-11.18 CLX8 0 +1.6% 0 0.0 0 0 2018-11-19 150       +
23:00:52 CL-12.18 CLZ8 0 +1.6% 0 0.0 0 0 2018-12-19 180       +
23:52:40 CU-9.18 CUU8 0 0% 0 0.0 0 0 2018-09-20 90       +
CU-12.18 CUZ8 0 0% 0 0.0 0 0 2018-12-20 181       +
23:43:58 CY-9.18 CYU8 0 -0.03% 0 0.0 112 0 2018-09-20 90       +
20:01:07 CY-12.18 CYZ8 0 -0.02% 0 0.0 0 0 2018-12-20 181       +
18:50:58 GDBK-9.18 DBU8 0 0% 0 0.0 0 0 2018-09-21 91       +
20:01:55 GDAI-9.18 DMU8 0 0% 0 0.0 0 0 2018-09-21 91       +
23:10:52 ED-3.19 EDH9 0 +0.36% 0 0.0 0 0 2019-03-21 272       +
23:11:29 Eu-3.19 EuH9 0 -0.28% 0 0.0 14 0 2019-03-21 272       +
23:11:47 Eu-6.19 EuM9 0 -0.23% 0 0.0 20 0 2019-06-20 363       +
23:11:42 Eu-9.19 EuU9 0 -0.2% 0 0.0 26 0 2019-09-19 454       +
19:33:12 Eu-12.19 EuZ9 0 -0.19% 0 0.0 0 0 2019-12-19 545       +
23:43:38 FEES-12.18 FSZ8 0 0% 0 0.0 0 0 2018-12-21 182       +
23:14:06 GOLD-3.19 GDH9 0 +0.08% 0 0.0 106 0 2019-03-21 272       +
23:31:08 GOLD-6.19 GDM9 0 +0.06% 0 0.0 0 0 2019-06-20 363       +
23:42:53 GOLD-12.18 GDZ8 0 -0.01% 0 0.0 4 898 0 2018-12-20 181       +
23:38:23 GMKR-12.18 GMZ8 0 -2.01% 0 0.0 2 0 2018-12-21 182       +
20:16:32 GBPU-12.18 GUZ8 0 +0.01% 0 0.0 0 0 2018-12-20 181       +
23:39:38 GAZR-3.19 GZH9 0 +0.48% 0 0.0 22 0 2019-03-22 273       +
22:43:47 GAZR-6.19 GZM9 0 +0.9% 0 0.0 2 0 2019-06-21 364       +
22:47:27 HYDR-12.18 HYZ8 0 -1.73% 0 0.0 180 0 2018-12-21 182       +
21:48:27 UJPY-12.18 JPZ8 0 0% 0 0.0 0 0 2018-12-20 181       +
21:07:15 LKOH-3.19 LKH9 0 +0.62% 0 0.0 0 0 2019-03-22 273       +
19:00:06 LKOH-6.19 LKM9 0 +0.63% 0 0.0 0 0 2019-06-21 364       +
23:41:20 LKOH-12.18 LKZ8 0 -0.75% 0 0.0 6 0 2018-12-21 182       +
23:27:42 MOEX-12.18 MEZ8 0 +0.39% 0 0.0 0 0 2018-12-21 182       +
23:32:20 MXI-3.19 MMH9 0 -0.02% 0 0.0 16 0 2019-03-21 272       +
20:16:58 MXI-6.19 MMM9 0 -0.2% 0 0.0 0 0 2019-06-20 363       +
23:31:08 MGNT-12.18 MNZ8 0 -0.87% 0 0.0 52 0 2018-12-21 182       +
18:50:57 MOPR-9.18 MPU8 0 0% 0 0.0 0 0 2018-09-17 87       +
18:50:57 MOPR-12.18 MPZ8 0 0% 0 0.0 0 0 2018-12-17 178       +
23:34:04 MIX-3.19 MXH9 0 +0.24% 0 0.0 2 0 2019-03-21 272       +
19:58:06 MIX-6.19 MXM9 0 +0.32% 0 0.0 0 0 2019-06-20 363       +
23:32:29 MIX-12.18 MXZ8 0 +0.28% 0 0.0 42 0 2018-12-20 181       +
23:25:12 NOTK-9.18 NKU8 0 -0.09% 0 0.0 900 0 2018-09-21 91       +
23:29:52 NOTK-12.18 NKZ8 0 -0.04% 0 0.0 0 0 2018-12-21 182       +
23:23:20 NLMK-9.18 NMU8 0 -0.22% 0 0.0 898 0 2018-09-21 91       +
23:21:33 NLMK-12.18 NMZ8 0 -0.02% 0 0.0 0 0 2018-12-21 182       +
23:34:25 OFZ2-9.18 O2U8 0 0% 0 0.0 554 0 2018-09-05 75       +
23:35:46 OFZ4-9.18 O4U8 0 0% 0 0.0 1 400 0 2018-09-05 75       +
20:09:57 OF15-9.18 OVU8 0 0% 0 0.0 1 592 0 2018-09-05 75       +
23:37:57 OF10-9.18 OXU8 0 0% 0 0.0 3 944 0 2018-09-05 75       +
22:28:28 PLD-3.19 PDH9 0 -0.19% 0 0.0 0 0 2019-03-21 272       +
22:28:28 PLD-12.18 PDZ8 0 -0.19% 0 0.0 0 0 2018-12-20 181       +
21:58:00 PLT-3.19 PTH9 0 +0.2% 0 0.0 0 0 2019-03-21 272       +
23:07:11 PLT-12.18 PTZ8 0 +0.34% 0 0.0 1 278 0 2018-12-20 181       +
23:30:09 RTS-3.20 RIH0 0 +0.55% 0 0.0 8 0 2020-03-19 636       +
23:13:50 RTS-3.19 RIH9 0 +1.04% 0 0.0 34 0 2019-03-21 272       +
23:32:54 RTS-6.20 RIM0 0 +0.44% 0 0.0 0 0 2020-06-18 727       +
23:32:08 RTS-6.19 RIM9 0 -0.01% 0 0.0 48 0 2019-06-20 363       +
22:51:01 RTS-9.19 RIU9 0 -0.24% 0 0.0 62 0 2019-09-19 454       +
23:27:26 RTS-12.19 RIZ9 0 -0.19% 0 0.0 20 0 2019-12-19 545       +
22:48:54 ROSN-3.19 RNH9 0 +1.22% 0 0.0 4 0 2019-03-22 273       +
20:44:50 ROSN-6.19 RNM9 0 +1.26% 0 0.0 0 0 2019-06-21 364       +
23:25:48 ROSN-12.18 RNZ8 0 +0.76% 0 0.0 8 0 2018-12-21 182       +
19:00:00 RUON-1.19 RRF9 0 0% 0 0.0 1 000 0 2019-01-31 223       +
19:00:00 RUON-2.19 RRG9 0 0% 0 0.0 2 0 2019-02-28 251       +
19:00:00 RUON-3.19 RRH9 0 0% 0 0.0 502 0 2019-03-29 280       +
19:00:00 RUON-4.19 RRJ9 0 0% 0 0.0 0 0 2019-04-30 312       +
19:00:00 RUON-5.19 RRK9 0 0% 0 0.0 0 0 2019-05-31 343       +
19:00:00 RUON-6.18 RRM8 0 +0.01% 0 0.0 2 506 0 2018-06-29 7       +
19:00:00 RUON-7.18 RRN8 0 +0.03% 0 0.0 2 002 0 2018-07-31 39       +
19:00:00 RUON-8.18 RRQ8 0 +0.09% 0 0.0 1 000 0 2018-08-31 70       +
19:00:00 RUON-9.18 RRU8 0 +0.02% 0 0.0 3 500 0 2018-09-28 98       +
19:00:00 RUON-10.18 RRV8 0 +0.04% 0 0.0 3 000 0 2018-10-31 131       +
19:00:00 RUON-11.18 RRX8 0 +0.03% 0 0.0 3 000 0 2018-11-30 161       +
19:00:00 RUON-12.18 RRZ8 0 +0.02% 0 0.0 3 500 0 2018-12-28 189       +
19:03:46 RTSS-9.18 RSU8 0 0% 0 0.0 0 0 2018-09-20 90       +
19:03:46 RTSS-12.18 RSZ8 0 0% 0 0.0 0 0 2018-12-20 181       +
23:28:48 RTKM-12.18 RTZ8 0 +1.79% 0 0.0 0 0 2018-12-21 182       +
18:50:57 SUGR-7.18 SAN8 0 0% 0 0.0 46 0 2018-07-02 10       +
18:50:55 SUGR-10.18 SAV8 0 0% 0 0.0 0 0 2018-10-01 101       +
21:57:39 SNGP-12.18 SGZ8 0 -0.88% 0 0.0 0 0 2018-12-21 182       +
23:15:29 Si-3.20 SiH0 0 -0.4% 0 0.0 28 0 2020-03-19 636       +
23:43:48 Si-3.19 SiH9 0 -0.29% 0 0.0 16 984 0 2019-03-21 272       +
23:22:52 Si-6.20 SiM0 0 -0.4% 0 0.0 0 0 2020-06-18 727       +
23:31:20 Si-9.19 SiU9 0 +0.18% 0 0.0 2 176 0 2019-09-19 454       +
23:13:14 Si-12.19 SiZ9 0 -0.23% 0 0.0 98 0 2019-12-19 545       +
20:02:07 GSIE-9.18 SMU8 0 0% 0 0.0 0 0 2018-09-21 91       +
21:53:53 SNGR-12.18 SNZ8 0 -0.63% 0 0.0 0 0 2018-12-21 182       +
23:44:00 SBPR-12.18 SPZ8 0 +0.07% 0 0.0 24 0 2018-12-21 182       +
23:42:36 SBRF-3.19 SRH9 0 +0.4% 0 0.0 70 0 2019-03-22 273       +
23:43:23 SBRF-6.19 SRM9 0 +0.76% 0 0.0 2 0 2019-06-21 364       +
23:31:35 SILV-3.19 SVH9 0 +0.35% 0 0.0 120 0 2019-03-21 272       +
22:35:33 SILV-6.19 SVM9 0 +0.54% 0 0.0 0 0 2019-06-20 363       +
23:28:53 TRNF-12.18 TNZ8 0 +0.55% 0 0.0 0 0 2018-12-21 182       +
23:43:05 UTRY-9.18 TRU8 0 -0.15% 0 0.0 20 0 2018-09-20 90       +
18:50:58 UTRY-12.18 TRZ8 0 -0.25% 0 0.0 0 0 2018-12-20 181       +
23:26:43 TATN-12.18 TTZ8 0 -0.29% 0 0.0 0 0 2018-12-21 182       +
23:37:24 U500-12.18 USZ8 0 -0.09% 0 0.0 0 0 2018-12-20 181       +
18:51:23 UUAH-9.18 UUU8 0 0% 0 0.0 2 0 2018-09-20 90       +
18:51:06 UUAH-12.18 UUZ8 0 0% 0 0.0 0 0 2018-12-20 181       +
23:38:48 VTBR-12.18 VBZ8 0 -0.56% 0 0.0 6 0 2018-12-21 182       +
20:47:25 RVI-7.18 VIN8 0 -2.08% 0 0.0 2 0 2018-07-19 27       +
19:22:56 RVI-8.18 VIQ8 0 -1.03% 0 0.0 4 0 2018-08-16 55       +
18:50:58 GVW3-9.18 VMU8 0 0% 0 0.0 0 0 2018-09-21 91       +