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.
 
23:49:58 BR-12.17 BRZ7 63.49 +0.17% 181 446 6 710.2 900 336 -6012 2017-12-01 7       +
23:49:59 Si-12.17 SiZ7 58744 +0.11% 112 665 6 616.3 2 939 864 -21724 2017-12-21 27       +
23:49:58 RTS-12.17 RIZ7 115800 +0.04% 21 484 2 904.6 407 320 -10798 2017-12-21 27 -62 -0.05% -0.71% +
23:49:50 ED-12.17 EDZ7 1.187 0% 7 641 529.6 263 998 +2850 2017-12-21 27       +
23:49:58 GOLD-12.17 GDZ7 1291.6 -0.21% 5 386 406.4 233 914 -1060 2017-12-21 27       +
23:49:58 Eu-12.17 EuZ7 69700 +0.11% 4 927 343.3 187 832 +1278 2017-12-21 27 520 0.75% 10.02% +
23:49:59 SBRF-12.17 SRZ7 22680 -0.04% 13 158 298.8 818 322 -3596 2017-12-22 28 124 0.55% 7.07% +
23:49:54 MIX-12.17 MXZ7 215650 +0.13% 1 251 269.6 12 786 +452 2017-12-21 27 794 0.37% 4.93% +
23:42:06 BR-1.18 BRF8 63.09 0% 5 599 206.1 90 502 +1338 2018-01-01 38       +
23:43:26 Si-3.18 SiH8 59500 +0.09% 1 286 76.5 843 416 +192 2018-03-15 111       +
23:48:04 MXI-12.17 MMZ7 2156.8 +0.06% 2 328 50.2 25 552 -426 2017-12-21 27 8 0.38% 5.11% +
23:47:09 UJPY-12.17 JPZ7 111.08 -0.04% 715 41.7 45 504 -50 2017-12-21 27       +
23:49:24 GAZR-12.17 GZZ7 13272 +0.25% 2 459 32.6 900 862 +396 2017-12-22 28 112 0.85% 10.94% +
23:27:06 RTS-3.18 RIH8 116000 -0.03% 179 24.3 26 582 +38 2018-03-15 111 138 0.12% 0.39% +
23:46:42 GBPU-12.17 GUZ7 1.3316 -0.02% 207 16.1 16 478 -348 2017-12-21 27       +
23:48:30 LKOH-12.17 LKZ7 33298 +0.26% 380 12.6 38 346 +294 2017-12-22 28 -502 -1.49% -19.10% +
23:49:58 VTBR-12.17 VBZ7 5265 -0.23% 1 947 10.3 423 542 -130 2017-12-22 28 43 0.82% 10.59% +
23:49:55 GMKR-12.17 GMZ7 107099 +0.41% 95 10.2 11 140 -10 2017-12-22 28 1 009 0.95% 12.23% +
23:49:11 SILV-12.17 SVZ7 17.08 -0.29% 966 9.6 124 122 +240 2017-12-21 27       +
23:43:34 Eu-3.18 EuH8 70971 +0.17% 84 6.0 27 510 +110 2018-03-15 111 1 791 2.59% 8.40% +
23:49:53 MGNT-12.17 MNZ7 6855 -0.28% 733 5.0 157 544 +64 2017-12-22 28 26 0.38% 4.90% +
23:49:59 SBPR-12.17 SPZ7 18944 -0.22% 251 4.8 51 194 -162 2017-12-22 28 74 0.39% 5.04% +
22:51:14 UCAD-12.17 CAZ7 1.2715 +0.02% 80 4.7 4 864 -34 2017-12-21 27       +
23:49:58 ROSN-12.17 RNZ7 30520 +0.1% 148 4.5 59 162 +20 2017-12-22 28 290 0.96% 12.33% +
23:00:42 GOLD-3.18 GDH8 1295 -0.31% 39 3.0 10 502 +20 2018-03-15 111       +
21:44:25 ED-3.18 EDH8 1.1922 -0.01% 41 2.9 6 796 +78 2018-03-15 111       +
23:42:38 AFLT-12.17 AFZ7 16495 +0.89% 77 1.3 13 226 +58 2017-12-22 28       +
23:47:44 SBRF-3.18 SRH8 23041 -0.12% 40 0.9 40 002 -16 2018-03-16 112 485 2.15% 6.91% +
23:32:45 MGNT-3.18 MNH8 6991 +0.04% 124 0.9 14 592 +98 2018-03-16 112 162 2.37% 7.63% +
20:58:45 GAZR-3.18 GZH8 13510 +0.22% 52 0.7 11 274 -98 2018-03-16 112 350 2.66% 8.55% +
23:29:26 AUDU-12.17 AUZ7 0.762 -0.07% 13 0.6 18 520 -8 2017-12-21 27       +
23:48:28 ALRS-12.17 ALZ7 7847 +0.03% 62 0.5 27 428 +2 2017-12-22 28       +
23:44:32 ALRS-3.18 ALH8 7868 -1.32% 47 0.4 1 100 +16 2018-03-16 112       +
21:51:26 PLD-12.17 PDZ7 1006.64 +0.24% 5 0.3 12 996 0 2017-12-21 27       +
23:00:30 BR-2.18 BRG8 62.75 -0.16% 8 0.3 11 422 +2 2018-02-01 69       +
22:34:23 HYDR-12.17 HYZ7 8427 +0.2% 31 0.3 22 722 +4 2017-12-22 28 59 0.71% 9.07% +
21:38:36 UCHF-12.17 CFZ7 0.9803 +0.14% 4 0.2 4 498 -2 2017-12-21 27       +
23:00:39 SILV-3.18 SVH8 17.09 -0.59% 20 0.2 6 028 -34 2018-03-15 111       +
22:16:45 SBRF-6.18 SRM8 22632 -0.19% 8 0.2 134 0 2018-06-22 210 76 0.34% 0.58% +
22:09:54 GOLD-6.18 GDM8 1302.8 0% 2 0.2 68 +4 2018-06-21 209       +
23:45:18 LKOH-6.18 LKM8 34700 +0.28% 4 0.1 2 0 2018-06-22 210 900 2.66% 4.56% +
23:38:43 MTSI-3.18 MTH8 28890 +0.31% 4 0.1 264 0 2018-03-16 112       +
19:55:08 MXI-9.18 MMU8 2248.3 +0.09% 5 0.1 54 +10 2018-09-20 300 100 4.64% 5.57% +
22:04:36 SBPR-3.18 SPH8 19319 +0.62% 5 0.1 1 168 +10 2018-03-16 112 449 2.38% 7.65% +
22:53:42 SNGR-12.17 SNZ7 29416 +0.06% 3 0.1 6 116 0 2017-12-22 28 266 0.91% 11.73% +
23:47:05 NLMK-12.17 NMZ7 13350 +0.26% 6 0.1 4 848 -2 2017-12-22 28       +
23:40:19 Eu-9.18 EuU8 73245 +1.07% 1 0.1 136 0 2018-09-20 300 4 065 5.88% 7.05% +
20:53:21 BR-5.18 BRK8 62.45 +0.4% 2 0.1 56 +2 2018-05-02 159       +
19:31:11 Si-9.19 SiU9 64981 -0.07% 1 0.1 128 +2 2019-09-19 664       +
20:07:17 Si-6.18 SiM8 60267 -0.08% 1 0.1 299 686 0 2018-06-21 209       +
23:23:00 PLT-12.17 PTZ7 943 +0.06% 1 0.1 9 570 0 2017-12-21 27       +
21:28:14 MOEX-12.17 MEZ7 12550 +0.19% 4 0.1 5 590 -2 2017-12-22 28       +
20:57:31 SBRF-9.18 SRU8 22140 -0.51% 2 0.0 24 0 2018-09-21 301 -416 -1.84% -2.21% +
20:17:05 MXI-3.18 MMH8 2188.95 0% 2 0.0 284 +4 2018-03-15 111 40 1.88% 6.10% +
20:14:45 FEES-12.17 FSZ7 16742 +0.03% 1 0.0 16 510 0 2017-12-22 28 97 0.58% 7.49% +
23:48:21 GAZR-9.18 GZU8 13683 +0.27% 1 0.0 100 +2 2018-09-21 301 523 3.97% 4.75% +
23:49:52 RTKM-12.17 RTZ7 6726 +0.28% 2 0.0 18 644 0 2017-12-22 28 76 1.14% 14.69% +
23:49:51 AFLT-3.18 AFH8 0 +0.75% 0 0.0 534 0 2018-03-16 112       +
23:49:53 AUDU-3.18 AUH8 0 0% 0 0.0 6 0 2018-03-15 111       +
23:49:53 BR-3.18 BRH8 0 +0.33% 0 0.0 736 0 2018-03-01 97       +
23:49:51 BR-4.18 BRJ8 0 +0.24% 0 0.0 288 0 2018-04-02 129       +
23:49:53 BR-6.18 BRM8 0 +0.18% 0 0.0 72 0 2018-06-01 189       +
23:49:53 BR-7.18 BRN8 0 +0.03% 0 0.0 58 0 2018-07-02 220       +
23:49:35 BR-8.18 BRQ8 0 +0.69% 0 0.0 56 0 2018-08-01 250       +
23:49:34 BR-9.18 BRU8 0 +0.13% 0 0.0 44 0 2018-09-03 283       +
23:49:37 BR-10.18 BRV8 0 0% 0 0.0 66 0 2018-10-01 311       +
23:49:35 BR-11.18 BRX8 0 -0.51% 0 0.0 82 0 2018-11-01 342       +
18:57:05 GBMW-12.17 BWZ7 0 0% 0 0.0 0 0 2017-12-15 21       +
23:49:53 UCAD-3.18 CAH8 0 0% 0 0.0 2 0 2018-03-15 111       +
23:49:53 UCHF-3.18 CFH8 0 0% 0 0.0 0 0 2018-03-15 111       +
23:49:58 CHMF-3.18 CHH8 0 -0.25% 0 0.0 18 0 2018-03-16 112       +
23:39:32 CHMF-12.17 CHZ7 0 -0.26% 0 0.0 1 418 0 2017-12-22 28       +
23:49:33 CU-3.18 CUH8 0 0% 0 0.0 0 0 2018-03-15 111       +
19:20:49 CU-12.17 CUZ7 0 0% 0 0.0 34 0 2017-12-21 27       +
18:57:05 CY-3.18 CYH8 0 0% 0 0.0 0 0 2018-03-15 111       +
23:49:55 CY-12.17 CYZ7 0 0% 0 0.0 8 0 2017-12-21 27       +
18:57:05 GDBK-12.17 DBZ7 0 0% 0 0.0 0 0 2017-12-15 21       +
18:57:05 GDAI-12.17 DMZ7 0 0% 0 0.0 0 0 2017-12-15 21       +
23:49:02 ED-6.18 EDM8 0 0% 0 0.0 22 0 2018-06-21 209       +
23:49:51 Eu-3.19 EuH9 0 +0.53% 0 0.0 0 0 2019-03-21 482       +
23:49:51 Eu-6.18 EuM8 0 -0.46% 0 0.0 12 0 2018-06-21 209       +
23:49:51 Eu-12.18 EuZ8 0 -1.16% 0 0.0 14 0 2018-12-20 391       +
23:49:58 FEES-3.18 FSH8 0 -0.47% 0 0.0 448 0 2018-03-16 112       +
23:49:51 GOLD-9.18 GDU8 0 -0.57% 0 0.0 92 0 2018-09-20 300       +
23:49:58 GMKR-3.18 GMH8 0 +0.71% 0 0.0 412 0 2018-03-16 112       +
23:49:53 GMKR-6.18 GMM8 0 +0.39% 0 0.0 0 0 2018-06-22 210       +
23:49:58 GBPU-3.18 GUH8 0 0% 0 0.0 8 0 2018-03-15 111       +
23:49:53 GAZR-6.18 GZM8 0 +0.33% 0 0.0 138 0 2018-06-22 210       +
23:49:58 HYDR-3.18 HYH8 0 +0.57% 0 0.0 164 0 2018-03-16 112       +
23:49:53 UJPY-3.18 JPH8 0 +0.55% 0 0.0 74 0 2018-03-15 111       +
23:49:58 LKOH-3.18 LKH8 0 -0.13% 0 0.0 402 0 2018-03-16 112       +
23:49:51 LKOH-9.18 LKU8 0 -3.03% 0 0.0 0 0 2018-09-21 301       +
23:49:58 MOEX-3.18 MEH8 0 +0.87% 0 0.0 232 0 2018-03-16 112       +
23:49:51 MXI-6.18 MMM8 0 +0.1% 0 0.0 128 0 2018-06-21 209       +
23:49:34 MGNT-6.18 MNM8 0 +2.2% 0 0.0 210 0 2018-06-22 210       +
18:57:05 MOPR-3.18 MPH8 0 0% 0 0.0 0 0 2018-03-15 111       +
18:57:05 MOPR-12.17 MPZ7 0 0% 0 0.0 0 0 2017-12-15 21       +
23:41:19 MTSI-12.17 MTZ7 0 +0.3% 0 0.0 3 460 0 2017-12-22 28       +
23:49:54 MIX-3.18 MXH8 0 +0.75% 0 0.0 668 0 2018-03-15 111       +
23:49:51 MIX-6.18 MXM8 0 +1.29% 0 0.0 10 0 2018-06-21 209       +
23:49:51 MIX-9.18 MXU8 0 +0.53% 0 0.0 6 0 2018-09-20 300       +
23:49:58 NOTK-3.18 NKH8 0 0% 0 0.0 2 0 2018-03-16 112       +
23:40:04 NOTK-12.17 NKZ7 0 -0.45% 0 0.0 1 632 0 2017-12-22 28       +
23:49:53 NLMK-3.18 NMH8 0 +0.26% 0 0.0 44 0 2018-03-16 112       +
18:57:05 OFZ2-3.18 O2H8 0 0% 0 0.0 0 0 2018-03-05 101       +
19:36:18 OFZ2-12.17 O2Z7 0 0% 0 0.0 25 718 0 2017-12-05 11       +
18:57:05 OFZ4-3.18 O4H8 0 0% 0 0.0 0 0 2018-03-05 101       +
19:36:18 OFZ4-12.17 O4Z7 0 0% 0 0.0 16 664 0 2017-12-05 11       +
18:57:05 OFZ6-3.18 O6H8 0 0% 0 0.0 0 0 2018-03-05 101       +
19:36:18 OFZ6-12.17 O6Z7 0 0% 0 0.0 21 838 0 2017-12-05 11       +
19:10:35 OF15-3.18 OVH8 0 0% 0 0.0 0 0 2018-03-05 101       +
19:36:18 OF15-12.17 OVZ7 0 0% 0 0.0 31 836 0 2017-12-05 11       +
19:11:44 OF10-3.18 OXH8 0 +0.01% 0 0.0 0 0 2018-03-05 101       +
19:51:38 OF10-12.17 OXZ7 0 0% 0 0.0 19 948 0 2017-12-05 11       +
22:12:28 PLD-3.18 PDH8 0 +0.68% 0 0.0 42 0 2018-03-15 111       +
23:49:53 PLD-6.18 PDM8 0 0% 0 0.0 0 0 2018-06-21 209       +
23:18:31 PLT-3.18 PTH8 0 +0.37% 0 0.0 2 400 0 2018-03-15 111       +
23:49:53 PLT-6.18 PTM8 0 -0.17% 0 0.0 0 0 2018-06-21 209       +
23:49:51 RTS-3.19 RIH9 0 +0.02% 0 0.0 6 0 2019-03-21 482       +
23:49:53 RTS-6.18 RIM8 0 -0.1% 0 0.0 414 0 2018-06-21 209       +
23:49:51 RTS-6.19 RIM9 0 +0.04% 0 0.0 6 0 2019-06-20 573       +
23:49:36 RTS-9.18 RIU8 0 -0.34% 0 0.0 5 816 0 2018-09-20 300       +
23:49:53 RTS-9.19 RIU9 0 +0.32% 0 0.0 40 0 2019-09-19 664       +
23:49:39 RTS-12.18 RIZ8 0 +0.42% 0 0.0 544 0 2018-12-20 391       +
23:49:53 ROSN-3.18 RNH8 0 -0.18% 0 0.0 428 0 2018-03-16 112       +
23:49:51 ROSN-6.18 RNM8 0 -0.17% 0 0.0 16 0 2018-06-22 210       +
23:49:51 ROSN-9.18 RNU8 0 +0.08% 0 0.0 6 0 2018-09-21 301       +
23:49:02 RUON-1.18 RRF8 0 0% 0 0.0 2 500 0 2018-01-31 68       +
23:49:02 RUON-2.18 RRG8 0 0% 0 0.0 500 0 2018-02-28 96       +
23:49:02 RUON-3.18 RRH8 0 0% 0 0.0 1 002 0 2018-03-30 126       +
23:49:02 RUON-4.18 RRJ8 0 0% 0 0.0 1 002 0 2018-04-27 154       +
23:49:02 RUON-5.18 RRK8 0 0% 0 0.0 2 002 0 2018-05-31 188       +
23:49:02 RUON-6.18 RRM8 0 0% 0 0.0 2 004 0 2018-06-29 217       +
23:49:02 RUON-7.18 RRN8 0 0% 0 0.0 1 500 0 2018-07-31 249       +
23:49:02 RUON-8.18 RRQ8 0 0% 0 0.0 0 0 2018-08-31 280       +
23:49:02 RUON-9.18 RRU8 0 0% 0 0.0 500 0 2018-09-28 308       +
23:49:02 RUON-10.18 RRV8 0 0% 0 0.0 1 500 0 2018-10-31 341       +
23:49:02 RUON-11.17 RRX7 0 0% 0 0.0 2 500 0 2017-11-30 6       +
23:49:02 RUON-12.17 RRZ7 0 0% 0 0.0 988 0 2017-12-29 35       +
19:05:03 RTSS-3.18 RSH8 0 0% 0 0.0 0 0 2018-03-15 111       +
19:05:03 RTSS-12.17 RSZ7 0 0% 0 0.0 0 0 2017-12-21 27       +
23:49:58 RTKM-3.18 RTH8 0 -2% 0 0.0 116 0 2018-03-16 112       +
20:48:45 SUGR-3.18 SAH8 0 -0.2% 0 0.0 12 0 2018-03-01 97       +
18:57:05 SUGR-5.18 SAK8 0 0% 0 0.0 0 0 2018-05-02 159       +
23:49:58 SNGP-3.18 SGH8 0 -0.79% 0 0.0 34 0 2018-03-16 112       +
23:47:40 SNGP-12.17 SGZ7 0 -0.01% 0 0.0 16 842 0 2017-12-22 28       +
23:49:51 Si-3.19 SiH9 0 +1.58% 0 0.0 374 0 2019-03-21 482       +
23:49:53 Si-6.19 SiM9 0 +1.16% 0 0.0 388 0 2019-06-20 573       +
23:49:40 Si-9.18 SiU8 0 +0.01% 0 0.0 8 878 0 2018-09-20 300       +
23:49:51 Si-12.18 SiZ8 0 -0.11% 0 0.0 478 0 2018-12-20 391       +
18:57:05 GSIE-12.17 SMZ7 0 0% 0 0.0 0 0 2017-12-15 21       +
23:49:58 SNGR-3.18 SNH8 0 -1.72% 0 0.0 22 0 2018-03-16 112       +
23:49:51 SBPR-6.18 SPM8 0 +0.61% 0 0.0 20 0 2018-06-22 210       +
23:49:53 SILV-6.18 SVM8 0 +1.39% 0 0.0 42 0 2018-06-21 209       +
23:05:30 SILV-9.18 SVU8 0 +0.11% 0 0.0 16 0 2018-09-20 300       +
23:49:51 TRNF-3.18 TNH8 0 0% 0 0.0 0 0 2018-03-16 112       +
23:48:12 TRNF-12.17 TNZ7 0 -0.47% 0 0.0 570 0 2017-12-22 28       +
18:57:05 UTRY-3.18 TRH8 0 0% 0 0.0 0 0 2018-03-15 111       +
23:49:26 UTRY-12.17 TRZ7 0 +1.1% 0 0.0 6 0 2017-12-21 27       +
23:49:58 TATN-3.18 TTH8 0 -0.09% 0 0.0 804 0 2018-03-16 112       +
23:45:01 TATN-12.17 TTZ7 0 +0.03% 0 0.0 4 200 0 2017-12-22 28       +
18:57:05 UUAH-3.18 UUH8 0 0% 0 0.0 2 0 2018-03-15 111       +
20:37:02 UUAH-12.17 UUZ7 0 +0.19% 0 0.0 4 0 2017-12-21 27       +
23:49:58 VTBR-3.18 VBH8 0 +0.15% 0 0.0 24 180 0 2018-03-16 112       +
23:49:53 VTBR-6.18 VBM8 0 -1.2% 0 0.0 26 0 2018-06-22 210       +
19:05:01 RVI-1.18 VIF8 0 0% 0 0.0 0 0 2018-01-18 55       +
22:15:30 RVI-12.17 VIZ7 0 +0.98% 0 0.0 674 0 2017-12-21 27       +
18:57:05 GVW3-12.17 VMZ7 0 0% 0 0.0 0 0 2017-12-15 21       +