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-3.19 BRH9 66.97 +0.03% 581 505 25 493.5 2 376 018 -36808 2019-03-01 7       +
23:49:59 Si-3.19 SiH9 65840 +0.22% 202 631 13 158.7 2 360 946 -10772 2019-03-21 27 375 0.57% 7.64% +
23:49:59 RTS-3.19 RIH9 118620 +0.08% 50 055 7 767.0 371 788 -13446 2019-03-21 27 -240 -0.20% -2.69% +
23:49:58 ED-3.19 EDH9 1.1361 -0.11% 18 379 1 366.4 272 288 -1888 2019-03-21 27 0.0025 0.22% 2.95% +
23:49:55 GOLD-3.19 GDH9 1327.5 -0.58% 14 242 1 239.9 142 934 +728 2019-03-21 27       +
23:49:58 BR-4.19 BRJ9 67.15 +0.09% 25 617 1 125.9 107 738 +3440 2019-04-01 38       +
23:49:57 SBRF-3.19 SRH9 20490 +0.41% 50 356 1 031.0 746 044 +3492 2019-03-22 28 149 0.73% 9.42% +
23:49:56 MIX-3.19 MXH9 247775 +0.28% 2 987 739.1 25 878 -218 2019-03-21 27 752 0.30% 4.06% +
23:49:30 Eu-3.19 EuH9 74810 +0.12% 8 009 598.5 279 422 +544 2019-03-21 27 553 0.74% 9.92% +
23:49:33 MXI-3.19 MMH9 2479.4 +0.28% 8 083 200.0 38 248 +1374 2019-03-21 27 9 0.37% 4.95% +
23:49:58 GAZR-3.19 GZH9 15462 +0.4% 7 643 118.1 315 550 +2070 2019-03-22 28 112 0.73% 9.38% +
23:49:37 LKOH-3.19 LKH9 54925 +0.45% 1 882 103.3 36 312 +286 2019-03-22 28 450 0.83% 10.62% +
23:49:07 Si-6.19 SiM9 66620 +0.19% 1 397 93.1 152 596 +456 2019-06-20 118 1 155 1.76% 5.38% +
23:22:33 GBPU-3.19 GUH9 1.3055 -0.2% 1 069 91.4 17 076 +892 2019-03-21 27       +
23:49:48 U500-3.19 USH9 2128 -0.08% 629 87.7 18 788 +26 2019-03-21 27       +
23:49:56 SILV-3.19 SVH9 15.84 -0.51% 7 548 78.3 232 622 +4788 2019-03-21 27       +
23:48:08 GOLD-6.19 GDM9 1336.5 -0.59% 223 19.5 3 386 +274 2019-06-20 118       +
23:49:22 GMKR-3.19 GMH9 141065 +0.26% 132 18.6 10 060 +18 2019-03-22 28 545 0.39% 4.99% +
23:47:21 PLD-3.19 PDH9 1449.31 -0.4% 182 17.2 8 704 -76 2019-03-21 27       +
23:49:34 ROSN-3.19 RNH9 39798 -0.1% 391 15.5 36 232 +116 2019-03-22 28 153 0.39% 4.96% +
23:49:59 PLT-3.19 PTH9 825.5 -0.57% 272 14.7 18 020 -104 2019-03-21 27       +
23:47:46 HYDR-3.19 HYH9 5075 +0.24% 2 729 14.1 76 378 -530 2019-03-22 28 48 0.95% 12.28% +
23:43:05 AUDU-3.19 AUH9 0.7113 +0.27% 261 12.1 5 276 -18 2019-03-21 27       +
23:49:59 VTBR-3.19 VBH9 3609 -0.11% 3 324 12.0 280 308 +1782 2019-03-22 28 3 0.07% 0.89% +
23:49:47 SBPR-3.19 SPH9 17728 +0.19% 636 11.3 34 732 -260 2019-03-22 28 158 0.90% 11.56% +
23:21:01 UCAD-3.19 CAH9 1.3212 +0.31% 164 10.7 3 188 0 2019-03-21 27       +
23:45:25 MGNT-3.19 MNH9 3970 -0.33% 1 507 6.0 183 456 +202 2019-03-22 28 25 0.62% 7.98% +
22:11:02 NLMK-3.19 NMH9 15669 +0.25% 362 5.7 3 142 +4 2019-03-22 28       +
22:54:34 Eu-6.19 EuM9 76375 +0.11% 73 5.6 5 988 +2 2019-06-20 118 2 118 2.85% 8.70% +
22:31:23 UJPY-3.19 JPH9 110.46 +0.04% 81 5.3 15 224 +114 2019-03-21 27       +
23:42:01 BR-5.19 BRK9 67.03 +0.1% 119 5.2 4 270 +62 2019-05-02 69       +
23:47:35 RTS-6.19 RIM9 117630 0% 32 4.9 4 848 +2 2019-06-20 118 -1 230 -1.03% -3.16% +
23:10:48 Si-9.19 SiU9 67478 +0.31% 62 4.2 67 778 -76 2019-09-19 209 2 013 3.07% 5.30% +
22:48:57 NOTK-3.19 NKH9 112300 -0.36% 29 3.3 4 988 +6 2019-03-22 28 140 0.12% 1.60% +
21:28:02 TATN-3.19 TTH9 79291 -0.57% 35 2.8 4 664 -2 2019-03-22 28 -309 -0.39% -4.99% +
23:42:36 U500-6.19 USM9 2129 -0.09% 17 2.4 184 +30 2019-06-20 118       +
23:48:02 SBRF-6.19 SRM9 19999 +0.55% 114 2.3 8 898 +4 2019-06-21 119 -342 -1.68% -5.09% +
22:47:26 ED-6.19 EDM9 1.1448 -0.11% 30 2.2 6 422 0 2019-06-20 118 0.0112 0.99% 3.02% +
22:09:47 RTKM-3.19 RTH9 7270 -0.51% 289 2.1 3 134 +134 2019-03-22 28 0 0.00% 0.00% +
23:46:42 SILV-6.19 SVM9 16.01 -0.37% 134 1.4 14 584 +268 2019-06-20 118       +
19:19:54 TRNF-3.19 TNH9 170330 -0.32% 8 1.4 140 0 2019-03-22 28 -120 -0.07% -0.91% +
23:37:13 CL-3.19 CLH9 56.8 +0.02% 29 1.1 3 052 +8 2019-03-20 26       +
22:26:43 MTSI-3.19 MTH9 24988 +0.1% 43 1.1 6 716 +26 2019-03-22 28       +
22:54:55 Si-12.19 SiZ9 68278 +0.25% 13 0.9 66 978 +4 2019-12-19 300 2 813 4.30% 5.16% +
20:51:57 Eu-9.19 EuU9 77744 -0.06% 11 0.8 102 0 2019-09-19 209 3 487 4.70% 8.09% +
23:48:22 SNGR-3.19 SNH9 26510 -0.22% 32 0.8 9 242 +20 2019-03-22 28 75 0.28% 3.65% +
23:36:18 MOEX-3.19 MEH9 8983 +0.16% 92 0.8 33 500 +16 2019-03-22 28       +
19:35:01 LKOH-6.19 LKM9 56215 +0.55% 11 0.6 1 202 0 2019-06-21 119 1 740 3.19% 9.66% +
22:54:03 GAZR-9.19 GZU9 15400 -0.01% 31 0.5 302 +62 2019-09-20 210 50 0.33% 0.56% +
23:45:57 ALRS-3.19 ALH9 9652 +0.37% 44 0.4 12 932 +12 2019-03-22 28       +
21:54:46 UCHF-3.19 CFH9 0.999 0% 5 0.3 1 998 -2 2019-03-21 27       +
22:13:37 PLD-6.19 PDM9 1434.56 +0.28% 3 0.3 1 292 0 2019-06-20 118       +
20:02:43 PLT-6.19 PTM9 841 -0.48% 5 0.3 7 378 +10 2019-06-20 118       +
23:38:37 AFLT-3.19 AFH9 10050 -0.12% 26 0.3 18 960 +34 2019-03-22 28       +
20:32:29 SNGP-3.19 SGH9 40351 +0.03% 5 0.2 15 266 0 2019-03-22 28 131 0.33% 4.19% +
22:12:25 BR-6.19 BRM9 66.97 -0.04% 3 0.1 890 -2 2019-06-03 101       +
20:13:22 SILV-9.19 SVU9 16.22 0% 10 0.1 134 +20 2019-09-19 209       +
19:57:26 GAZR-6.19 GZM9 15728 +0.15% 6 0.1 2 462 +4 2019-06-21 119 378 2.46% 7.45% +
22:28:46 BR-10.19 BRV9 66.75 -0.28% 2 0.1 26 0 2019-10-01 221       +
21:14:41 MOEX-6.19 MEM9 8670 +1.43% 8 0.1 1 494 0 2019-06-21 119       +
21:53:53 VTBR-6.19 VBM9 3530 +0.06% 19 0.1 6 830 -4 2019-06-21 119 -77 -2.12% -6.42% +
21:18:08 AFLT-6.19 AFM9 10202 -0.01% 5 0.1 188 +6 2019-06-21 119       +
19:46:23 ROSN-6.19 RNM9 40509 -0.12% 1 0.0 112 +2 2019-06-21 119 864 2.18% 6.59% +
19:52:06 FEES-3.19 FSH9 16563 +0.38% 2 0.0 6 494 -2 2019-03-22 28 205 1.25% 16.11% +
22:49:19 MXI-6.19 MMM9 2477.45 -0.27% 1 0.0 350 +2 2019-06-20 118 7 0.29% 0.89% +
19:09:49 HYDR-6.19 HYM9 5157 -0.1% 4 0.0 416 +8 2019-06-21 119 130 2.59% 7.82% +
23:49:56 ALRS-6.19 ALM9 0 +0.21% 0 0.0 690 0 2019-06-21 119       +
22:00:00 ALMN-3.19 AMH9 0 -0.97% 0 0.0 0 0 2019-03-21 27       +
19:05:00 ALMN-4.19 AMJ9 0 +0.48% 0 0.0 0 0 2019-04-18 55       +
19:05:00 ALMN-5.19 AMK9 0 +0.48% 0 0.0 0 0 2019-05-16 83       +
23:50:00 AUDU-6.19 AUM9 0 +0.27% 0 0.0 0 0 2019-06-20 118       +
23:49:54 BR-1.20 BRF0 0 -0.21% 0 0.0 12 0 2020-01-01 313       +
23:49:34 BR-2.20 BRG0 0 -0.21% 0 0.0 0 0 2020-02-03 346       +
23:49:54 BR-5.20 BRK0 0 -0.21% 0 0.0 40 0 2020-05-01 434       +
23:50:00 BR-7.19 BRN9 0 +0.27% 0 0.0 166 0 2019-07-01 129       +
23:49:54 BR-8.19 BRQ9 0 -0.21% 0 0.0 32 0 2019-08-01 160       +
23:49:54 BR-9.19 BRU9 0 -0.21% 0 0.0 70 0 2019-09-02 192       +
23:49:54 BR-11.20 BRX0 0 -0.21% 0 0.0 52 0 2020-11-02 619       +
23:49:54 BR-11.19 BRX9 0 -0.04% 0 0.0 70 0 2019-11-01 252       +
23:49:54 BR-12.19 BRZ9 0 -0.36% 0 0.0 56 0 2019-12-02 283       +
19:07:55 GBMW-3.19 BWH9 0 0% 0 0.0 0 0 2019-03-15 21       +
23:50:00 UCAD-6.19 CAM9 0 +0.31% 0 0.0 0 0 2019-06-20 118       +
23:50:00 UCHF-6.19 CFM9 0 0% 0 0.0 2 0 2019-06-20 118       +
23:46:57 CHMF-3.19 CHH9 0 -0.12% 0 0.0 1 224 0 2019-03-22 28       +
21:18:15 CHMF-6.19 CHM9 0 +1.46% 0 0.0 48 0 2019-06-21 119       +
23:49:59 CL-4.19 CLJ9 0 0% 0 0.0 2 0 2019-04-22 59       +
23:49:54 CL-5.19 CLK9 0 0% 0 0.0 0 0 2019-05-21 88       +
23:49:54 CL-6.19 CLM9 0 +0.02% 0 0.0 660 0 2019-06-20 118       +
23:49:30 CL-7.19 CLN9 0 +0.02% 0 0.0 0 0 2019-07-22 150       +
19:05:43 CL-8.19 CLQ9 0 +0.02% 0 0.0 0 0 2019-08-20 179       +
22:00:00 Co-3.19 CoH9 0 -0.07% 0 0.0 2 0 2019-03-21 27       +
19:05:00 Co-4.19 CoJ9 0 +0.04% 0 0.0 0 0 2019-04-18 55       +
19:07:17 Co-5.19 CoK9 0 +0.04% 0 0.0 0 0 2019-05-16 83       +
19:05:00 CU-3.19 CUH9 0 0% 0 0.0 0 0 2019-03-21 27       +
19:05:00 CU-6.19 CUM9 0 0% 0 0.0 0 0 2019-06-20 118       +
23:42:15 CY-3.19 CYH9 0 -0.02% 0 0.0 26 0 2019-03-21 27       +
19:06:57 CY-6.19 CYM9 0 -0.02% 0 0.0 0 0 2019-06-20 118       +
19:08:14 GDBK-3.19 DBH9 0 0% 0 0.0 0 0 2019-03-15 21       +
19:08:02 GDAI-3.19 DMH9 0 0% 0 0.0 0 0 2019-03-15 21       +
23:49:54 ED-9.19 EDU9 0 -0.1% 0 0.0 8 0 2019-09-19 209       +
23:49:54 Eu-3.20 EuH0 0 -0.02% 0 0.0 6 0 2020-03-19 391       +
23:49:54 Eu-6.20 EuM0 0 -0.12% 0 0.0 14 0 2020-06-18 482       +
23:49:54 Eu-12.19 EuZ9 0 -0.09% 0 0.0 60 0 2019-12-19 300       +
23:49:56 FEES-6.19 FSM9 0 +0.4% 0 0.0 46 0 2019-06-21 119       +
23:49:54 GOLD-9.19 GDU9 0 -0.91% 0 0.0 78 0 2019-09-19 209       +
23:49:54 GOLD-12.19 GDZ9 0 -0.61% 0 0.0 28 0 2019-12-19 300       +
23:49:56 GMKR-6.19 GMM9 0 +0.91% 0 0.0 266 0 2019-06-21 119       +
23:42:15 GLD-3.19 GOH9 0 -0.02% 0 0.0 0 0 2019-03-21 27       +
23:42:15 GLD-4.19 GOJ9 0 -0.02% 0 0.0 30 0 2019-04-18 55       +
19:08:34 GLD-5.19 GOK9 0 -0.02% 0 0.0 0 0 2019-05-16 83       +
23:50:00 GBPU-6.19 GUM9 0 -0.24% 0 0.0 38 0 2019-06-20 118       +
23:49:56 GAZR-12.19 GZZ9 0 +0.15% 0 0.0 30 0 2019-12-20 301       +
23:42:14 UINR-2.19 ING9 0 -0.02% 0 0.0 0 0 2019-02-26 4       +
23:42:14 UINR-3.19 INH9 0 +0.04% 0 0.0 0 0 2019-03-27 33       +
19:12:02 UINR-4.19 INJ9 0 -0.01% 0 0.0 0 0 2019-04-26 63       +
19:12:11 UINR-5.19 INK9 0 -0.01% 0 0.0 0 0 2019-05-29 96       +
23:50:00 UJPY-6.19 JPM9 0 +0.03% 0 0.0 450 0 2019-06-20 118       +
23:49:56 LKOH-9.19 LKU9 0 +0.47% 0 0.0 2 0 2019-09-20 210       +
23:49:56 LKOH-12.19 LKZ9 0 +0.21% 0 0.0 0 0 2019-12-20 301       +
23:49:56 MXI-9.19 MMU9 0 -0.16% 0 0.0 6 0 2019-09-19 209       +
23:49:56 MXI-12.19 MMZ9 0 -0.18% 0 0.0 6 0 2019-12-19 300       +
23:50:00 MGNT-6.19 MNM9 0 -0.37% 0 0.0 3 374 0 2019-06-21 119       +
22:26:45 MOPR-3.19 MPH9 0 0% 0 0.0 2 0 2019-03-15 21       +
19:09:42 MOPR-6.19 MPM9 0 0% 0 0.0 0 0 2019-06-17 115       +
23:49:56 MTSI-6.19 MTM9 0 +0.49% 0 0.0 80 0 2019-06-21 119       +
23:49:58 MIX-6.19 MXM9 0 +0.37% 0 0.0 572 0 2019-06-20 118       +
23:49:56 MIX-9.19 MXU9 0 +0.27% 0 0.0 2 0 2019-09-19 209       +
23:49:56 MIX-12.19 MXZ9 0 +0.24% 0 0.0 0 0 2019-12-19 300       +
23:49:56 NOTK-6.19 NKM9 0 -0.5% 0 0.0 4 0 2019-06-21 119       +
22:00:00 Nl-3.19 NlH9 0 -0.63% 0 0.0 0 0 2019-03-21 27       +
19:05:00 Nl-4.19 NlJ9 0 +0.31% 0 0.0 0 0 2019-04-18 55       +
19:05:00 Nl-5.19 NlK9 0 +0.31% 0 0.0 0 0 2019-05-16 83       +
23:48:56 NLMK-6.19 NMM9 0 -0.71% 0 0.0 2 0 2019-06-21 119       +
23:00:04 OFZ2-3.19 O2H9 0 +0.07% 0 0.0 3 294 0 2019-03-05 11       +
19:06:22 OFZ2-6.19 O2M9 0 -0.07% 0 0.0 0 0 2019-06-05 103       +
23:39:59 OFZ4-3.19 O4H9 0 -0.28% 0 0.0 2 454 0 2019-03-05 11       +
23:40:54 OFZ4-6.19 O4M9 0 +0.3% 0 0.0 0 0 2019-06-05 103       +
23:39:40 OFZ6-3.19 O6H9 0 -0.29% 0 0.0 7 794 0 2019-03-05 11       +
23:41:10 OFZ6-6.19 O6M9 0 +0.48% 0 0.0 0 0 2019-06-05 103       +
23:45:58 OF15-3.19 OVH9 0 +0.48% 0 0.0 2 516 0 2019-03-05 11       +
23:43:47 OF15-6.19 OVM9 0 -2% 0 0.0 230 0 2019-06-05 103       +
23:46:23 OF10-3.19 OXH9 0 +0.42% 0 0.0 11 678 0 2019-03-05 11       +
23:44:27 OF10-6.19 OXM9 0 -0.67% 0 0.0 0 0 2019-06-05 103       +
19:47:53 PLD-9.19 PDU9 0 +0.13% 0 0.0 18 0 2019-09-19 209       +
23:49:30 PLT-9.19 PTU9 0 -0.95% 0 0.0 16 0 2019-09-19 209       +
23:49:54 RTS-3.20 RIH0 0 -0.03% 0 0.0 242 0 2020-03-19 391       +
23:49:56 RTS-6.20 RIM0 0 0% 0 0.0 8 0 2020-06-18 482       +
23:49:56 RTS-9.20 RIU0 0 +0.01% 0 0.0 0 0 2020-09-17 573       +
23:49:58 RTS-9.19 RIU9 0 +0.04% 0 0.0 122 0 2019-09-19 209       +
23:49:56 RTS-12.20 RIZ0 0 -0.11% 0 0.0 2 0 2020-12-17 664       +
23:49:58 RTS-12.19 RIZ9 0 +0.01% 0 0.0 84 0 2019-12-19 300       +
23:49:56 ROSN-9.19 RNU9 0 -0.09% 0 0.0 6 0 2019-09-20 210       +
23:49:56 ROSN-12.19 RNZ9 0 -0.08% 0 0.0 4 0 2019-12-20 301       +
23:42:15 RUON-1.20 RRF0 0 +0.08% 0 0.0 5 400 0 2020-01-31 343       +
23:42:15 RUON-2.19 RRG9 0 -0.22% 0 0.0 3 200 0 2019-02-28 6       +
23:42:15 RUON-3.19 RRH9 0 -0.2% 0 0.0 3 400 0 2019-03-29 35       +
23:42:15 RUON-4.19 RRJ9 0 -0.03% 0 0.0 1 100 0 2019-04-30 67       +
23:42:15 RUON-5.19 RRK9 0 0% 0 0.0 3 000 0 2019-05-31 98       +
23:42:15 RUON-6.19 RRM9 0 -0.02% 0 0.0 1 004 0 2019-06-28 126       +
23:42:15 RUON-7.19 RRN9 0 -0.01% 0 0.0 1 900 0 2019-07-31 159       +
23:42:15 RUON-8.19 RRQ9 0 +0.02% 0 0.0 5 612 0 2019-08-30 189       +
23:42:15 RUON-9.19 RRU9 0 +0.08% 0 0.0 6 708 0 2019-09-30 220       +
23:42:15 RUON-10.19 RRV9 0 +0.14% 0 0.0 5 800 0 2019-10-31 251       +
23:42:15 RUON-11.19 RRX9 0 +0.14% 0 0.0 6 200 0 2019-11-29 280       +
23:42:15 RUON-12.19 RRZ9 0 +0.08% 0 0.0 5 406 0 2019-12-31 312       +
19:05:03 RTSS-3.19 RSH9 0 0% 0 0.0 0 0 2019-03-21 27       +
19:05:03 RTSS-6.19 RSM9 0 0% 0 0.0 0 0 2019-06-20 118       +
23:49:56 RTKM-6.19 RTM9 0 -0.53% 0 0.0 10 0 2019-06-21 119       +
22:12:37 SUGR-3.19 SAH9 0 0% 0 0.0 48 0 2019-03-01 7       +
23:14:57 SUGR-5.19 SAK9 0 0% 0 0.0 12 0 2019-05-02 69       +
23:49:56 SNGP-6.19 SGM9 0 +0.03% 0 0.0 66 0 2019-06-21 119       +
23:50:00 Si-3.20 SiH0 0 +0.4% 0 0.0 526 0 2020-03-19 391       +
23:49:54 Si-6.20 SiM0 0 +0.16% 0 0.0 162 0 2020-06-18 482       +
23:49:54 Si-9.20 SiU0 0 +0.21% 0 0.0 154 0 2020-09-17 573       +
23:49:54 Si-12.20 SiZ0 0 +0.38% 0 0.0 162 0 2020-12-17 664       +
19:08:53 GSIE-3.19 SMH9 0 0% 0 0.0 0 0 2019-03-15 21       +
22:08:34 SNGR-6.19 SNM9 0 -0.21% 0 0.0 210 0 2019-06-21 119       +
23:49:56 SBPR-6.19 SPM9 0 -0.03% 0 0.0 448 0 2019-06-21 119       +
23:50:00 SBRF-9.19 SRU9 0 -0.62% 0 0.0 474 0 2019-09-20 210       +
23:49:56 SBRF-12.19 SRZ9 0 -1.72% 0 0.0 58 0 2019-12-20 301       +
23:49:54 SILV-12.19 SVZ9 0 -0.31% 0 0.0 16 0 2019-12-19 300       +
23:49:56 TRNF-6.19 TNM9 0 -0.3% 0 0.0 0 0 2019-06-21 119       +
23:49:09 UTRY-3.19 TRH9 0 -0.01% 0 0.0 16 0 2019-03-21 27       +
19:12:32 UTRY-6.19 TRM9 0 +0.01% 0 0.0 0 0 2019-06-20 118       +
23:49:56 TATN-6.19 TTM9 0 -0.37% 0 0.0 42 0 2019-06-21 119       +
19:12:53 UUAH-3.19 UUH9 0 0% 0 0.0 0 0 2019-03-21 27       +
19:13:11 UUAH-6.19 UUM9 0 0% 0 0.0 0 0 2019-06-20 118       +
20:49:19 RVI-3.19 VIH9 0 0% 0 0.0 12 0 2019-03-21 27       +
22:31:03 RVI-4.19 VIJ9 0 0% 0 0.0 0 0 2019-04-18 55       +
19:09:08 GVW3-3.19 VMH9 0 0% 0 0.0 0 0 2019-03-15 21       +
22:00:00 Zn-3.19 ZnH9 0 -0.24% 0 0.0 0 0 2019-03-21 27       +
19:13:35 Zn-4.19 ZnJ9 0 +0.13% 0 0.0 0 0 2019-04-18 55       +
19:13:54 Zn-5.19 ZnK9 0 +0.13% 0 0.0 0 0 2019-05-16 83       +