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.
 
23:49:59 BR-8.17 BRQ7 50.88 +1.87% 657 288 19 816.9 578 428 +2876 2017-08-01 6       +
23:49:59 Si-9.17 SiU7 60580 -0.14% 319 091 19 361.9 3 320 402 -29512 2017-09-21 57 483 0.80% 5.07% +
23:49:59 RTS-9.17 RIU7 101990 +0.54% 66 344 8 083.8 608 518 -6516 2017-09-21 57 984 0.97% 6.15% +
23:49:57 ED-9.17 EDU7 1.168 -0.06% 25 028 1 754.0 438 348 -7134 2017-09-21 57 0.0021 0.18% 1.14% +
23:49:59 BR-9.17 BRU7 50.97 +1.73% 40 604 1 227.6 143 708 +22352 2017-09-01 37       +
23:49:54 MIX-9.17 MXU7 196025 +0.4% 5 200 1 017.1 25 974 +982 2017-09-21 57 3 652 1.90% 11.99% +
23:49:57 Eu-9.17 EuU7 70770 -0.21% 13 741 974.3 136 992 +132 2017-09-21 57 813 1.16% 7.34% +
23:49:21 GOLD-9.17 GDU7 1254.8 -0.06% 8 077 608.0 207 406 -704 2017-09-21 57       +
23:49:58 SBRF-9.17 SRU7 16428 +0.96% 36 899 602.8 774 172 +1676 2017-09-22 58 406 2.53% 15.73% +
23:49:48 UJPY-9.17 JPU7 111.64 +0.3% 4 225 253.0 15 424 -116 2017-09-21 57       +
23:49:56 GAZR-9.17 GZU7 12060 +0.31% 18 219 219.4 1 398 466 +2844 2017-09-22 58 220 1.86% 11.53% +
23:49:40 MXI-9.17 MMU7 1959.8 +0.42% 8 332 162.9 52 412 -460 2017-09-21 57 36 1.88% 11.84% +
23:49:26 Si-12.17 SiZ7 61620 -0.15% 1 473 90.9 509 538 -972 2017-12-21 148 1 523 2.53% 6.16% +
23:49:54 LKOH-9.17 LKU7 29011 +0.76% 2 769 80.0 78 498 +510 2017-09-22 58 661 2.33% 14.47% +
23:49:51 SILV-9.17 SVU7 16.5 -0.06% 6 115 60.5 265 866 -4662 2017-09-21 57       +
23:41:20 AUDU-9.17 AUU7 0.7933 -0.1% 913 43.5 17 320 +1262 2017-09-21 57       +
23:29:54 GBPU-9.17 GUU7 1.305 -0.11% 518 40.6 14 392 -62 2017-09-21 57       +
23:49:45 VTBR-9.17 VBU7 6444 +0.33% 2 676 17.2 112 934 +92 2017-09-22 58 94 1.48% 9.19% +
23:49:54 ROSN-9.17 RNU7 32189 +0.62% 481 15.4 46 412 -86 2017-09-22 58 774 2.46% 15.29% +
23:40:53 UCHF-9.17 CFU7 0.9484 +0.17% 248 14.9 4 848 +408 2017-09-21 57       +
23:49:22 BR-10.17 BRV7 51.15 +1.58% 443 13.5 3 412 +254 2017-10-02 68       +
21:12:28 UCAD-9.17 CAU7 1.2512 -0.04% 208 12.4 13 940 +416 2017-09-21 57       +
23:49:31 GMKR-9.17 GMU7 88224 +0.26% 91 8.0 33 380 +28 2017-09-22 58 1 474 1.70% 10.55% +
23:46:49 Eu-12.17 EuZ7 72320 -0.32% 87 6.3 7 556 +90 2017-12-21 148 2 363 3.38% 8.21% +
23:49:49 SBPR-9.17 SPU7 13670 +0.53% 450 6.1 99 398 +56 2017-09-22 58 270 2.01% 12.51% +
23:37:21 PLT-9.17 PTU7 933.3 +0.24% 77 4.3 13 028 +24 2017-09-21 57       +
23:35:33 RTS-12.17 RIZ7 101590 +0.58% 29 3.5 15 162 -34 2017-12-21 148 584 0.58% 1.41% +
21:59:00 ED-12.17 EDZ7 1.1743 +0.03% 42 3.0 2 066 0 2017-12-21 148 0.0084 0.72% 1.75% +
23:47:26 SNGP-9.17 SGU7 28832 -0.11% 59 1.7 17 462 +22 2017-09-22 58 372 1.31% 8.11% +
23:49:23 SNGR-9.17 SNU7 27000 +0.57% 60 1.6 13 212 +2 2017-09-22 58 510 1.93% 11.95% +
23:32:34 NOTK-9.17 NKU7 62694 +0.86% 25 1.6 668 +26 2017-09-22 58 1 294 2.11% 13.08% +
23:48:24 BR-12.17 BRZ7 51.51 +1.67% 49 1.5 502 +86 2017-12-01 128       +
23:42:30 HYDR-9.17 HYU7 8050 +0.41% 148 1.2 11 572 -32 2017-09-22 58 154 1.95% 12.11% +
23:49:37 MGNT-9.17 MNU7 9669 +0.28% 64 0.6 40 010 -26 2017-09-22 58 129 1.35% 8.39% +
23:48:59 SBRF-12.17 SRZ7 16741 +1.05% 36 0.6 13 708 +44 2017-12-22 149 719 4.49% 10.84% +
23:34:06 AFLT-9.17 AFU7 20690 +1.15% 25 0.5 3 314 +6 2017-09-22 58       +
23:44:55 FEES-9.17 FSU7 17036 +0.47% 28 0.5 17 448 -24 2017-09-22 58 321 1.92% 11.92% +
23:49:22 BR-11.17 BRX7 51.29 +1.36% 14 0.4 1 012 +18 2017-11-01 98       +
23:49:22 BR-1.18 BRF8 51.59 +1.45% 13 0.4 136 +20 2018-01-01 159       +
23:27:25 MTSI-9.17 MTU7 23954 +0.23% 16 0.4 9 062 -6 2017-09-22 58       +
23:31:37 ALRS-9.17 ALU7 8606 +0.12% 41 0.4 14 902 -8 2017-09-22 58       +
23:41:21 TATN-9.17 TTU7 38480 +0.18% 9 0.3 3 308 -6 2017-09-22 58 460 1.21% 7.51% +
23:44:02 GAZR-12.17 GZZ7 12345 +0.48% 14 0.2 21 696 +18 2017-12-22 149 505 4.27% 10.31% +
21:12:39 SBRF-3.18 SRH8 17000 +1.63% 10 0.2 244 +20 2018-03-16 233 978 6.10% 9.43% +
23:36:11 CHMF-9.17 CHU7 84995 +0.01% 2 0.2 2 470 +4 2017-09-22 58 925 1.10% 6.83% +
21:28:00 GOLD-12.17 GDZ7 1258.8 -0.1% 2 0.2 18 974 +2 2017-12-21 148       +
23:34:56 Eu-3.18 EuH8 73625 -0.45% 2 0.1 46 0 2018-03-15 232 3 668 5.24% 8.13% +
22:33:00 Si-6.18 SiM8 63810 -0.14% 2 0.1 850 +4 2018-06-21 330 3 713 6.18% 6.74% +
19:15:15 PLD-9.17 PDU7 860 0% 2 0.1 3 528 -4 2017-09-21 57       +
23:36:16 GMKR-12.17 GMZ7 89777 +0.84% 1 0.1 92 +2 2017-12-22 149 3 027 3.49% 8.43% +
23:47:25 MOEX-9.17 MEU7 11206 +0.21% 7 0.1 6 796 +4 2017-09-22 58       +
22:29:46 Si-9.18 SiU8 65180 -0.1% 1 0.1 338 +2 2018-09-20 421 5 083 8.46% 7.23% +
23:49:48 RVI-8.17 VIQ7 25.5 -1.18% 21 0.1 1 308 +22 2017-08-17 22       +
21:28:27 BR-4.18 BRJ8 51.5 +1.3% 2 0.1 184 +4 2018-04-02 250       +
19:02:22 OF15-9.17 OVU7 10614 0% 5 0.1 47 770 +10 2017-09-05 41       +
19:52:04 MTSI-12.17 MTZ7 23337 +0.12% 2 0.0 106 -2 2017-12-22 149       +
23:35:10 ROSN-12.17 RNZ7 32600 +0.61% 1 0.0 364 +2 2017-12-22 149 1 185 3.77% 9.11% +
19:23:06 BR-3.18 BRH8 51.24 +0.55% 1 0.0 110 -2 2018-03-01 218       +
20:21:56 SILV-12.17 SVZ7 16.63 0% 3 0.0 6 816 0 2017-12-21 148       +
23:45:40 NLMK-9.17 NMU7 12470 +0.17% 2 0.0 5 570 0 2017-09-22 58       +
20:19:21 RTKM-9.17 RTU7 6707 +0.09% 1 0.0 3 144 +2 2017-09-22 58 104 1.58% 9.78% +
23:49:54 AFLT-12.17 AFZ7 0 +0.69% 0 0.0 6 0 2017-12-22 149       +
23:49:54 ALRS-12.17 ALZ7 0 -1.47% 0 0.0 848 0 2017-12-22 149       +
23:49:51 AUDU-12.17 AUZ7 0 0% 0 0.0 0 0 2017-12-21 148       +
23:49:52 BR-2.18 BRG8 0 +0.16% 0 0.0 204 0 2018-02-01 190       +
23:49:52 BR-5.18 BRK8 0 +1.56% 0 0.0 8 0 2018-05-03 281       +
23:49:52 BR-6.18 BRM8 0 +0.6% 0 0.0 30 0 2018-06-01 310       +
23:49:54 BR-7.18 BRN8 0 +1.12% 0 0.0 50 0 2018-07-02 341       +
18:50:29 BR-8.18 BRQ8 0 0% 0 0.0 0 0 2018-08-01 371       +
18:50:29 GBMW-9.17 BWU7 0 0% 0 0.0 0 0 2017-09-15 51       +
23:49:54 UCAD-12.17 CAZ7 0 0% 0 0.0 0 0 2017-12-21 148       +
23:49:33 UCHF-12.17 CFZ7 0 0% 0 0.0 4 0 2017-12-21 148       +
23:49:54 CHMF-12.17 CHZ7 0 +0.33% 0 0.0 30 0 2017-12-22 149       +
23:48:58 CU-9.17 CUU7 0 +0.94% 0 0.0 10 0 2017-09-21 57       +
23:47:57 CU-12.17 CUZ7 0 0% 0 0.0 0 0 2017-12-21 148       +
23:49:55 CY-9.17 CYU7 0 0% 0 0.0 14 0 2017-09-21 57       +
18:50:29 CY-12.17 CYZ7 0 0% 0 0.0 0 0 2017-12-21 148       +
18:50:29 GDBK-9.17 DBU7 0 0% 0 0.0 0 0 2017-09-15 51       +
18:50:29 GDAI-9.17 DMU7 0 0% 0 0.0 0 0 2017-09-15 51       +
23:49:32 ED-3.18 EDH8 0 +0.09% 0 0.0 26 0 2018-03-15 232       +
23:49:52 Eu-6.18 EuM8 0 0% 0 0.0 8 0 2018-06-21 330       +
23:49:52 Eu-9.18 EuU8 0 0% 0 0.0 98 0 2018-09-20 421       +
23:49:54 Eu-12.18 EuZ8 0 0% 0 0.0 14 0 2018-12-20 512       +
23:49:54 FEES-12.17 FSZ7 0 0% 0 0.0 120 0 2017-12-22 149       +
23:49:52 GOLD-3.18 GDH8 0 -0.22% 0 0.0 44 0 2018-03-15 232       +
23:49:54 GOLD-6.18 GDM8 0 0% 0 0.0 2 0 2018-06-21 330       +
23:49:54 GBPU-12.17 GUZ7 0 0% 0 0.0 128 0 2017-12-21 148       +
23:49:59 GAZR-3.18 GZH8 0 +0.37% 0 0.0 134 0 2018-03-16 233       +
23:49:54 GAZR-6.18 GZM8 0 +0.3% 0 0.0 6 0 2018-06-22 331       +
23:49:59 HYDR-12.17 HYZ7 0 -0.73% 0 0.0 26 0 2017-12-22 149       +
23:49:54 UJPY-12.17 JPZ7 0 0% 0 0.0 24 0 2017-12-21 148       +
23:49:52 LKOH-3.18 LKH8 0 0% 0 0.0 0 0 2018-03-16 233       +
23:49:54 LKOH-6.18 LKM8 0 0% 0 0.0 0 0 2018-06-22 331       +
23:49:59 LKOH-12.17 LKZ7 0 -0.16% 0 0.0 244 0 2017-12-22 149       +
23:49:59 MOEX-12.17 MEZ7 0 +0.22% 0 0.0 90 0 2017-12-22 149       +
23:49:52 MXI-3.18 MMH8 0 +0.63% 0 0.0 12 0 2018-03-15 232       +
23:49:54 MXI-6.18 MMM8 0 +1.23% 0 0.0 8 0 2018-06-21 330       +
23:49:52 MXI-12.17 MMZ7 0 0% 0 0.0 20 0 2017-12-21 148       +
23:49:54 MGNT-12.17 MNZ7 0 +0.26% 0 0.0 568 0 2017-12-22 149       +
18:50:29 MOPR-9.17 MPU7 0 0% 0 0.0 0 0 2017-09-15 51       +
18:50:29 MOPR-12.17 MPZ7 0 0% 0 0.0 0 0 2017-12-15 142       +
23:49:52 MIX-3.18 MXH8 0 0% 0 0.0 22 0 2018-03-15 232       +
23:49:54 MIX-6.18 MXM8 0 0% 0 0.0 0 0 2018-06-21 330       +
23:49:52 MIX-12.17 MXZ7 0 -0.01% 0 0.0 216 0 2017-12-21 148       +
23:49:54 NOTK-12.17 NKZ7 0 0% 0 0.0 0 0 2017-12-22 149       +
23:49:54 NLMK-12.17 NMZ7 0 0% 0 0.0 0 0 2017-12-22 149       +
23:01:09 OFZ2-9.17 O2U7 0 -0.02% 0 0.0 40 918 0 2017-09-05 41       +
21:37:43 OFZ4-9.17 O4U7 0 0% 0 0.0 26 682 0 2017-09-05 41       +
20:04:43 OFZ6-9.17 O6U7 0 +0.16% 0 0.0 29 856 0 2017-09-05 41       +
23:48:30 OF10-9.17 OXU7 0 +0.25% 0 0.0 47 312 0 2017-09-05 41       +
23:49:52 PLD-3.18 PDH8 0 0% 0 0.0 0 0 2018-03-15 232       +
23:49:52 PLD-12.17 PDZ7 0 0% 0 0.0 1 034 0 2017-12-21 148       +
23:49:54 PLT-3.18 PTH8 0 +0.1% 0 0.0 0 0 2018-03-15 232       +
23:49:52 PLT-12.17 PTZ7 0 +0.04% 0 0.0 1 390 0 2017-12-21 148       +
23:49:59 RTS-3.18 RIH8 0 -0.04% 0 0.0 1 306 0 2018-03-15 232       +
23:49:52 RTS-3.19 RIH9 0 0% 0 0.0 10 0 2019-03-21 603       +
23:49:48 RTS-6.18 RIM8 0 +0.58% 0 0.0 314 0 2018-06-21 330       +
23:49:54 RTS-6.19 RIM9 0 +0.19% 0 0.0 6 0 2019-06-20 694       +
23:49:55 RTS-9.18 RIU8 0 +0.45% 0 0.0 1 568 0 2018-09-20 421       +
23:49:52 RTS-9.19 RIU9 0 +0.22% 0 0.0 10 0 2019-09-19 785       +
23:49:52 RTS-12.18 RIZ8 0 +0.12% 0 0.0 36 0 2018-12-20 512       +
23:49:52 ROSN-3.18 RNH8 0 0% 0 0.0 2 0 2018-03-16 233       +
23:49:54 ROSN-6.18 RNM8 0 0% 0 0.0 18 0 2018-06-22 331       +
23:49:01 RUON-1.18 RRF8 0 0% 0 0.0 0 0 2018-01-31 189       +
23:49:01 RUON-2.18 RRG8 0 0% 0 0.0 498 0 2018-02-28 217       +
23:49:01 RUON-3.18 RRH8 0 0% 0 0.0 1 504 0 2018-03-30 247       +
23:49:01 RUON-4.18 RRJ8 0 0% 0 0.0 500 0 2018-04-27 275       +
23:49:01 RUON-5.18 RRK8 0 0% 0 0.0 500 0 2018-05-31 309       +
23:49:01 RUON-6.18 RRM8 0 0% 0 0.0 500 0 2018-06-29 338       +
23:49:01 RUON-7.17 RRN7 0 0% 0 0.0 2 498 0 2017-07-31 5       +
23:49:01 RUON-8.17 RRQ7 0 0% 0 0.0 1 000 0 2017-08-31 36       +
23:49:01 RUON-9.17 RRU7 0 0% 0 0.0 1 002 0 2017-09-29 65       +
23:49:01 RUON-10.17 RRV7 0 0% 0 0.0 522 0 2017-10-31 97       +
23:49:01 RUON-11.17 RRX7 0 0% 0 0.0 1 000 0 2017-11-30 127       +
23:49:01 RUON-12.17 RRZ7 0 0% 0 0.0 530 0 2017-12-29 156       +
19:00:02 RTSS-9.17 RSU7 0 0% 0 0.0 0 0 2017-09-21 57       +
19:00:01 RTSS-12.17 RSZ7 0 0% 0 0.0 0 0 2017-12-21 148       +
23:49:59 RTKM-12.17 RTZ7 0 -1.48% 0 0.0 26 0 2017-12-22 149       +
23:20:51 SUGR-3.18 SAH8 0 0% 0 0.0 12 0 2018-03-01 218       +
23:42:01 SUGR-10.17 SAV7 0 +1.91% 0 0.0 16 0 2017-10-02 68       +
23:49:59 SNGP-12.17 SGZ7 0 0% 0 0.0 66 0 2017-12-22 149       +
23:49:59 Si-3.18 SiH8 0 -0.29% 0 0.0 32 916 0 2018-03-15 232       +
23:49:52 Si-3.19 SiH9 0 +1.02% 0 0.0 162 0 2019-03-21 603       +
23:49:54 Si-6.19 SiM9 0 0% 0 0.0 46 0 2019-06-20 694       +
23:49:52 Si-12.18 SiZ8 0 +1.82% 0 0.0 268 0 2018-12-20 512       +
18:50:29 GSIE-9.17 SMU7 0 0% 0 0.0 0 0 2017-09-15 51       +
23:49:59 SNGR-12.17 SNZ7 0 0% 0 0.0 14 0 2017-12-22 149       +
23:49:59 SBPR-12.17 SPZ7 0 -0.46% 0 0.0 748 0 2017-12-22 149       +
23:49:55 SBRF-6.18 SRM8 0 +0.99% 0 0.0 42 0 2018-06-22 331       +
23:49:52 SILV-3.18 SVH8 0 -0.3% 0 0.0 182 0 2018-03-15 232       +
23:49:54 SILV-6.18 SVM8 0 +0.85% 0 0.0 14 0 2018-06-21 330       +
23:42:23 TRNF-9.17 TNU7 0 -0.27% 0 0.0 780 0 2017-09-22 58       +
23:49:54 TRNF-12.17 TNZ7 0 0% 0 0.0 10 0 2017-12-22 149       +
23:50:00 UTRY-9.17 TRU7 0 0% 0 0.0 734 0 2017-09-21 57       +
23:49:33 UTRY-12.17 TRZ7 0 0% 0 0.0 0 0 2017-12-21 148       +
23:49:59 TATN-12.17 TTZ7 0 0% 0 0.0 224 0 2017-12-22 149       +
19:15:36 UUAH-9.17 UUU7 0 +0.23% 0 0.0 12 0 2017-09-21 57       +
18:50:29 UUAH-12.17 UUZ7 0 0% 0 0.0 0 0 2017-12-21 148       +
23:49:59 VTBR-12.17 VBZ7 0 +0.41% 0 0.0 1 648 0 2017-12-22 149       +
23:26:01 RVI-9.17 VIU7 0 +3.87% 0 0.0 0 0 2017-09-21 57       +
18:50:29 GVW3-9.17 VMU7 0 0% 0 0.0 0 0 2017-09-15 51       +