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.
 
13:28:02 Si-6.18 SiM8 62167 +0.29% 690 933 42 891.3 2 050 384 -38358 2018-06-21 57 437 0.71% 4.47% +
13:28:02 BR-5.18 BRK8 73.87 -1.11% 897 346 40 963.5 638 172 -70958 2018-05-02 7       +
13:28:03 RTS-6.18 RIM8 114130 -0.76% 204 462 28 749.5 484 012 +9956 2018-06-21 57 -213 -0.19% -1.18% +
13:28:03 SBRF-6.18 SRM8 22339 -0.9% 412 062 9 220.3 692 750 -6706 2018-06-22 58 268 1.21% 7.54% +
13:28:01 ED-6.18 EDM8 1.2259 -0.15% 94 458 7 133.2 145 176 +8732 2018-06-21 57 0.0052 0.43% 2.69% +
13:27:51 MIX-6.18 MXM8 224950 -0.34% 16 035 3 601.9 12 522 -562 2018-06-21 57 783 0.35% 2.21% +
13:27:20 BR-6.18 BRM8 73.12 -1.11% 66 352 2 992.4 103 056 -3926 2018-06-01 37       +
13:27:48 Eu-6.18 EuM8 76196 +0.15% 37 460 2 850.8 168 722 +11080 2018-06-21 57 831 1.10% 6.96% +
13:28:02 GOLD-6.18 GDM8 1328.7 -0.32% 19 653 1 611.6 192 620 -890 2018-06-21 57       +
13:27:57 MXI-6.18 MMM8 2248.5 -0.42% 44 755 1 005.1 24 700 +2100 2018-06-21 57 7 0.30% 1.92% +
13:27:59 GAZR-6.18 GZM8 14445 -0.8% 63 938 925.1 292 872 +9322 2018-06-22 58 165 1.16% 7.17% +
13:27:47 ROSN-6.18 RNM8 35870 +0.8% 14 776 526.8 37 708 +6320 2018-06-22 58 380 1.07% 6.65% +
13:28:01 LKOH-6.18 LKM8 40395 +0.13% 10 694 430.8 34 584 -1708 2018-06-22 58 430 1.08% 6.68% +
13:26:26 UJPY-6.18 JPM8 108.77 +0.09% 6 589 403.5 38 466 +1430 2018-06-21 57       +
13:23:49 GBPU-6.18 GUM8 1.3991 -0.09% 3 366 290.2 14 290 -1336 2018-06-21 57       +
13:28:00 MGNT-6.18 MNM8 4845 +1.36% 50 471 243.3 301 050 -25076 2018-06-22 58 60 1.25% 7.78% +
13:24:46 SILV-6.18 SVM8 16.64 -0.78% 19 868 204.5 196 534 +1234 2018-06-21 57       +
13:27:09 VTBR-6.18 VBM8 5035 -0.75% 38 966 196.5 452 136 +12054 2018-06-22 58 -234 -4.44% -27.57% +
13:27:35 SBPR-6.18 SPM8 19669 -1.7% 9 073 179.0 55 226 -502 2018-06-22 58 204 1.05% 6.51% +
13:05:33 AUDU-6.18 AUM8 0.7589 -0.22% 2 352 109.7 15 928 -1144 2018-06-21 57       +
13:25:32 GMKR-6.18 GMM8 108208 -0.36% 705 76.1 6 378 -72 2018-06-22 58 118 0.11% 0.68% +
13:27:12 Si-9.18 SiU8 62775 +0.32% 603 37.8 107 252 +66 2018-09-20 148 1 045 1.69% 4.12% +
13:25:02 CHMF-6.18 CHM8 92940 +0.97% 224 20.7 2 086 -102 2018-06-22 58 -4 530 -4.65% -28.85% +
13:26:04 TATN-6.18 TTM8 65708 -0.45% 286 18.8 12 518 -76 2018-06-22 58 208 0.32% 1.97% +
13:20:52 AFLT-6.18 AFM8 14612 -2.09% 1 120 16.5 8 294 +412 2018-06-22 58       +
12:33:08 SBRF-9.18 SRU8 21756 -0.84% 505 10.9 8 064 +80 2018-09-21 149 -315 -1.43% -3.45% +
13:18:43 SILV-9.18 SVU8 16.74 -0.96% 832 8.6 6 710 +318 2018-09-20 148       +
12:21:30 UCAD-6.18 CAM8 1.2837 +0.3% 125 7.7 3 694 +12 2018-06-21 57       +
13:25:08 BR-7.18 BRN8 72.61 -1.1% 167 7.5 6 894 +22 2018-07-02 68       +
13:14:08 PLT-6.18 PTM8 927.5 -0.45% 117 6.7 12 156 +110 2018-06-21 57       +
11:37:10 RTS-9.18 RIU8 112020 -0.65% 41 5.6 10 786 -8 2018-09-20 148 -2 323 -2.03% -4.94% +
13:26:39 SNGP-6.18 SGM8 30589 -0.35% 182 5.6 13 242 +48 2018-06-22 58 399 1.32% 8.20% +
13:18:35 SNGR-6.18 SNM8 29313 -0.48% 188 5.5 3 396 +38 2018-06-22 58 383 1.32% 8.22% +
13:27:57 ALRS-6.18 ALM8 8876 -0.41% 588 5.2 8 458 +144 2018-06-22 58       +
13:10:11 FEES-6.18 FSM8 17468 -0.73% 257 4.5 11 874 +84 2018-06-22 58 253 1.47% 9.12% +
12:04:04 UCHF-6.18 CFM8 0.9771 +0.1% 72 4.4 4 752 -120 2018-06-21 57       +
11:18:41 TRNF-6.18 TNM8 175098 -0.81% 24 4.2 292 +12 2018-06-22 58 2 698 1.56% 9.71% +
13:01:48 CL-5.18 CLK8 67.79 -1.89% 98 4.1 74 +60 2018-05-22 27       +
12:20:05 MOEX-6.18 MEM8 11134 +0.22% 362 4.0 4 780 +90 2018-06-22 58       +
13:24:33 Si-12.18 SiZ8 63319 +0.18% 54 3.4 25 728 -98 2018-12-20 239 1 589 2.57% 3.88% +
13:15:57 HYDR-6.18 HYM8 7480 -0.32% 445 3.3 15 318 +70 2018-06-22 58 89 1.20% 7.47% +
11:41:56 GOLD-9.18 GDU8 1338.8 -0.39% 39 3.2 3 280 +2 2018-09-20 148       +
12:31:49 Eu-9.18 EuU8 77491 +0.04% 34 2.6 13 920 +8 2018-09-20 148 2 126 2.82% 6.86% +
13:14:16 NLMK-6.18 NMM8 15110 +0.75% 153 2.3 7 726 +156 2018-06-22 58       +
13:24:15 MTSI-6.18 MTM8 29148 +0.23% 79 2.3 3 258 +20 2018-06-22 58       +
12:31:29 ED-9.18 EDU8 1.2355 -0.09% 29 2.2 3 206 +10 2018-09-20 148 0.0148 1.21% 2.95% +
11:20:59 MIX-9.18 MXU8 223500 -0.13% 9 2.0 46 0 2018-09-20 148 -667 -0.30% -0.72% +
23:30:08 UCAD-9.18 CAU8 1.2705 +0.51% 20 1.2 0 -40 2018-09-20 148       +
13:14:24 RTKM-6.18 RTM8 6561 -0.44% 144 0.9 5 624 -6 2018-06-22 58 88 1.36% 8.44% +
13:17:15 PLD-6.18 PDM8 971.49 +0.32% 13 0.8 1 454 +2 2018-06-21 57       +
13:10:21 GAZR-9.18 GZU8 14003 -0.9% 36 0.5 5 312 +10 2018-09-21 149 -277 -1.94% -4.69% +
10:00:00 GOLD-12.18 GDZ8 1350 -0.11% 6 0.5 344 +2 2018-12-20 239       +
12:08:24 Eu-6.19 EuM9 80826 -0.03% 4 0.3 20 -6 2019-06-20 421 5 461 7.25% 6.20% +
12:55:48 Si-3.19 SiH9 63870 +0.14% 5 0.3 2 986 0 2019-03-21 330 2 140 3.47% 3.78% +
20:59:10 UJPY-9.18 JPU8 107.24 +0.16% 5 0.3 70 +10 2018-09-20 148       +
21:43:29 MXI-9.18 MMU8 2212.05 -1.6% 13 0.3 546 +24 2018-09-20 148 -30 -1.32% -3.21% +
12:44:22 BR-9.18 BRU8 71.55 -1.03% 6 0.3 912 -6 2018-09-03 131       +
22:21:38 MIX-12.18 MXZ8 224000 -0.54% 1 0.2 10 -2 2018-12-20 239 -167 -0.07% -0.11% +
10:56:04 BR-10.18 BRV8 71.06 -1.6% 4 0.2 202 -2 2018-10-01 159       +
10:01:52 TRNF-9.18 TNU8 175300 -0.74% 1 0.2 6 0 2018-09-21 149 2 900 1.68% 4.06% +
12:32:05 Eu-9.19 EuU9 81930 -2.23% 2 0.2 18 -4 2019-09-19 512 6 565 8.71% 6.12% +
23:17:43 MGNT-9.18 MNU8 4902 +0.95% 32 0.2 894 +18 2018-09-21 149 117 2.45% 5.91% +
11:43:43 NOTK-6.18 NKM8 73954 -0.59% 2 0.1 668 +2 2018-06-22 58 244 0.33% 2.05% +
11:47:58 CL-6.18 CLM8 67.65 -1.82% 3 0.1 2 -12 2018-06-20 56       +
13:08:09 OF15-6.18 OVM8 10856 -0.06% 10 0.1 2 708 0 2018-06-05 41       +
11:19:43 VTBR-9.18 VBU8 5097 -1.24% 20 0.1 1 726 0 2018-09-21 149 -172 -3.26% -7.89% +
13:08:09 OF10-6.18 OXM8 9972 0% 10 0.1 7 550 0 2018-06-05 41       +
13:06:22 SBPR-9.18 SPU8 18936 -1.26% 5 0.1 1 124 0 2018-09-21 149 -529 -2.72% -6.57% +
12:34:21 Eu-3.19 EuH9 79680 -0.65% 1 0.1 14 -2 2019-03-21 330 4 315 5.73% 6.25% +
13:24:12 BR-8.18 BRQ8 72 -1.18% 1 0.0 1 738 0 2018-08-01 98       +
10:04:11 BR-12.18 BRZ8 69.4 -1.84% 1 0.0 156 0 2018-12-03 222       +
12:45:57 BR-1.19 BRF9 68.94 -1.86% 1 0.0 10 -2 2019-01-01 251       +
10:01:12 BR-3.19 BRH9 67.74 -1.96% 1 0.0 112 -2 2019-03-01 310       +
21:14:37 HYDR-9.18 HYU8 7455 +0.03% 5 0.0 450 0 2018-09-21 149 64 0.87% 2.09% +
20:08:08 SUGR-5.18 SAK8 15.55 -5.27% 2 0.0 20 0 2018-05-02 7       +
13:24:05 MTSI-9.18 MTU8 27250 -1.85% 1 0.0 76 -2 2018-09-21 149       +
21:08:16 SBRF-12.18 SRZ8 22184 -1.04% 1 0.0 138 +2 2018-12-21 240 113 0.51% 0.77% +
13:27:35 AFLT-9.18 AFU8 0 -2.27% 0 0.0 56 0 2018-09-21 149       +
13:27:39 ALRS-9.18 ALU8 0 +0.46% 0 0.0 286 0 2018-09-21 149       +
13:05:33 AUDU-9.18 AUU8 0 -1.61% 0 0.0 0 0 2018-09-20 148       +
13:24:13 BR-2.19 BRG9 0 -1.16% 0 0.0 86 0 2019-02-01 282       +
13:24:13 BR-4.19 BRJ9 0 -0.97% 0 0.0 46 0 2019-04-01 341       +
13:25:58 BR-11.18 BRX8 0 -0.9% 0 0.0 144 0 2018-11-01 190       +
12:07:06 GBMW-6.18 BWM8 0 0% 0 0.0 0 0 2018-06-15 51       +
12:00:05 UCHF-9.18 CFU8 0 +1.1% 0 0.0 0 0 2018-09-20 148       +
13:27:37 CHMF-9.18 CHU8 0 +0.65% 0 0.0 18 0 2018-09-21 149       +
13:20:04 CL-7.18 CLN8 0 -1% 0 0.0 0 0 2018-07-20 86       +
10:26:14 CL-8.18 CLQ8 0 0% 0 0.0 0 0 2018-08-21 118       +
10:26:06 CL-9.18 CLU8 0 0% 0 0.0 0 0 2018-09-20 148       +
10:00:01 CL-10.18 CLV8 0 0% 0 0.0 0 0 2018-10-22 180       +
10:19:31 CU-6.18 CUM8 0 +0.12% 0 0.0 0 0 2018-06-21 57       +
13:27:33 CY-6.18 CYM8 0 +0.01% 0 0.0 44 0 2018-06-21 57       +
10:29:34 CY-9.18 CYU8 0 0% 0 0.0 0 0 2018-09-20 148       +
08:46:27 GDBK-6.18 DBM8 0 0% 0 0.0 0 0 2018-06-15 51       +
08:46:27 GDAI-6.18 DMM8 0 0% 0 0.0 0 0 2018-06-15 51       +
12:32:25 ED-12.18 EDZ8 0 -0.12% 0 0.0 476 0 2018-12-20 239       +
13:21:40 Eu-12.18 EuZ8 0 +0.11% 0 0.0 62 0 2018-12-20 239       +
13:27:30 FEES-9.18 FSU8 0 -1.24% 0 0.0 516 0 2018-09-21 149       +
13:03:55 GOLD-3.19 GDH9 0 -0.1% 0 0.0 40 0 2019-03-21 330       +
13:27:48 GMKR-9.18 GMU8 0 +0.02% 0 0.0 8 0 2018-09-21 149       +
13:18:16 GBPU-9.18 GUU8 0 -0.27% 0 0.0 2 0 2018-09-20 148       +
13:27:40 GAZR-3.19 GZH9 0 -3.36% 0 0.0 8 0 2019-03-22 331       +
13:27:40 GAZR-12.18 GZZ8 0 -2.64% 0 0.0 616 0 2018-12-21 240       +
13:27:39 LKOH-3.19 LKH9 0 -0.16% 0 0.0 0 0 2019-03-22 331       +
13:27:58 LKOH-9.18 LKU8 0 -0.23% 0 0.0 338 0 2018-09-21 149       +
13:27:39 LKOH-12.18 LKZ8 0 -0.42% 0 0.0 2 0 2018-12-21 240       +
13:27:36 MOEX-9.18 MEU8 0 +0.12% 0 0.0 52 0 2018-09-21 149       +
13:20:42 MXI-3.19 MMH9 0 -0.82% 0 0.0 38 0 2019-03-21 330       +
13:27:04 MXI-12.18 MMZ8 0 +0.22% 0 0.0 72 0 2018-12-20 239       +
08:46:27 MOPR-6.18 MPM8 0 0% 0 0.0 0 0 2018-06-15 51       +
08:46:27 MOPR-9.18 MPU8 0 0% 0 0.0 0 0 2018-09-17 145       +
13:28:03 MIX-3.19 MXH9 0 +1.37% 0 0.0 0 0 2019-03-21 330       +
13:27:36 NOTK-9.18 NKU8 0 +0.38% 0 0.0 0 0 2018-09-21 149       +
13:27:37 NLMK-9.18 NMU8 0 +0.06% 0 0.0 2 0 2018-09-21 149       +
13:07:44 OFZ2-6.18 O2M8 0 +0.05% 0 0.0 836 0 2018-06-05 41       +
13:08:09 OFZ4-6.18 O4M8 0 +0.03% 0 0.0 846 0 2018-06-05 41       +
13:08:09 OFZ6-6.18 O6M8 0 +0.03% 0 0.0 984 0 2018-06-05 41       +
13:18:03 PLD-9.18 PDU8 0 -0.61% 0 0.0 70 0 2018-09-20 148       +
12:32:09 PLD-12.18 PDZ8 0 0% 0 0.0 0 0 2018-12-20 239       +
13:26:41 PLT-9.18 PTU8 0 -0.04% 0 0.0 572 0 2018-09-20 148       +
13:12:39 PLT-12.18 PTZ8 0 -0.13% 0 0.0 6 0 2018-12-20 239       +
13:27:57 RTS-3.20 RIH0 0 -0.92% 0 0.0 0 0 2020-03-19 694       +
13:27:57 RTS-3.19 RIH9 0 +1.56% 0 0.0 34 0 2019-03-21 330       +
13:27:40 RTS-6.19 RIM9 0 -0.79% 0 0.0 40 0 2019-06-20 421       +
13:27:40 RTS-9.19 RIU9 0 -0.85% 0 0.0 48 0 2019-09-19 512       +
13:27:57 RTS-12.18 RIZ8 0 -0.48% 0 0.0 610 0 2018-12-20 239       +
13:27:57 RTS-12.19 RIZ9 0 -0.79% 0 0.0 12 0 2019-12-19 603       +
13:27:39 ROSN-3.19 RNH9 0 +0.76% 0 0.0 2 0 2019-03-22 331       +
13:27:57 ROSN-9.18 RNU8 0 +2.61% 0 0.0 58 0 2018-09-21 149       +
13:27:39 ROSN-12.18 RNZ8 0 -0.13% 0 0.0 10 0 2018-12-21 240       +
10:23:08 RUON-1.19 RRF9 0 +0.01% 0 0.0 1 000 0 2019-01-31 281       +
10:23:08 RUON-2.19 RRG9 0 +0.03% 0 0.0 2 0 2019-02-28 309       +
10:23:06 RUON-3.19 RRH9 0 +0.05% 0 0.0 502 0 2019-03-29 338       +
10:23:06 RUON-4.18 RRJ8 0 +0.01% 0 0.0 1 502 0 2018-04-27 2       +
10:23:08 RUON-5.18 RRK8 0 -0.1% 0 0.0 2 004 0 2018-05-31 36       +
10:23:07 RUON-6.18 RRM8 0 +0.01% 0 0.0 2 506 0 2018-06-29 65       +
10:23:06 RUON-7.18 RRN8 0 +0.01% 0 0.0 2 002 0 2018-07-31 97       +
10:23:07 RUON-8.18 RRQ8 0 +0.01% 0 0.0 1 000 0 2018-08-31 128       +
10:23:06 RUON-9.18 RRU8 0 +0.01% 0 0.0 3 500 0 2018-09-28 156       +
10:23:07 RUON-10.18 RRV8 0 -0.01% 0 0.0 3 000 0 2018-10-31 189       +
10:23:07 RUON-11.18 RRX8 0 +0.01% 0 0.0 3 000 0 2018-11-30 219       +
10:23:07 RUON-12.18 RRZ8 0 0% 0 0.0 3 500 0 2018-12-28 247       +
10:18:53 RTSS-6.18 RSM8 0 -1.02% 0 0.0 12 0 2018-06-21 57       +
08:46:27 RTSS-9.18 RSU8 0 0% 0 0.0 0 0 2018-09-20 148       +
13:27:35 RTKM-9.18 RTU8 0 +1.87% 0 0.0 224 0 2018-09-21 149       +
10:21:00 SUGR-7.18 SAN8 0 -0.43% 0 0.0 44 0 2018-07-02 68       +
13:27:38 SNGP-9.18 SGU8 0 0% 0 0.0 90 0 2018-09-21 149       +
13:06:34 Si-3.20 SiH0 0 +0.44% 0 0.0 14 0 2020-03-19 694       +
13:26:21 Si-6.19 SiM9 0 -0.29% 0 0.0 744 0 2019-06-20 421       +
13:21:19 Si-9.19 SiU9 0 -0.14% 0 0.0 182 0 2019-09-19 512       +
13:27:09 Si-12.19 SiZ9 0 -0.38% 0 0.0 108 0 2019-12-19 603       +
08:46:27 GSIE-6.18 SMM8 0 0% 0 0.0 0 0 2018-06-15 51       +
13:27:36 SNGR-9.18 SNU8 0 -0.12% 0 0.0 2 0 2018-09-21 149       +
13:27:40 SBRF-3.19 SRH9 0 -2.1% 0 0.0 10 0 2019-03-22 331       +
13:26:42 SILV-3.19 SVH9 0 +0.94% 0 0.0 10 0 2019-03-21 330       +
13:18:29 SILV-12.18 SVZ8 0 -0.41% 0 0.0 248 0 2018-12-20 239       +
13:27:39 UTRY-6.18 TRM8 0 +1.35% 0 0.0 0 0 2018-06-21 57       +
08:46:27 UTRY-9.18 TRU8 0 0% 0 0.0 0 0 2018-09-20 148       +
13:27:40 TATN-9.18 TTU8 0 +0.33% 0 0.0 10 0 2018-09-21 149       +
10:21:00 UUAH-6.18 UUM8 0 -1.1% 0 0.0 2 0 2018-06-21 57       +
10:49:12 UUAH-9.18 UUU8 0 +0.47% 0 0.0 2 0 2018-09-20 148       +
12:10:56 RVI-5.18 VIK8 0 -2.05% 0 0.0 34 0 2018-05-17 22       +
12:11:06 RVI-6.18 VIM8 0 -0.52% 0 0.0 14 0 2018-06-21 57       +
08:46:27 GVW3-6.18 VMM8 0 0% 0 0.0 0 0 2018-06-15 51       +