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.
 
19:55:21 RTKM-6.18 RTM8 6638 +0.91% 67 0.4 6 100 -66 2018-06-22 29 98 1.50% 18.60% +
22:30:26 LKOH-6.18 LKM8 42869 +0.49% 1 039 44.4 33 332 +298 2018-06-22 29 569 1.35% 16.70% +
19:10:39 NOTK-6.18 NKM8 76700 +1.22% 16 1.2 910 +4 2018-06-22 29 980 1.29% 16.07% +
22:28:05 ROSN-6.18 RNM8 38200 +0.4% 435 16.6 37 158 +68 2018-06-22 29 400 1.06% 13.14% +
22:29:07 TATN-6.18 TTM8 67099 +0.4% 25 1.7 11 542 -2 2018-06-22 29 699 1.05% 13.07% +
22:31:29 Eu-6.18 EuM8 72645 +0.29% 7 393 536.2 206 374 +1240 2018-06-21 28 720 1.00% 12.87% +
22:27:58 GMKR-6.18 GMM8 109910 +0.51% 172 18.9 7 474 +70 2018-06-22 29 1 110 1.02% 12.66% +
22:10:16 SNGP-6.18 SGM8 32200 +0.4% 13 0.4 13 382 -6 2018-06-22 29 300 0.94% 11.67% +
22:33:00 SBRF-6.18 SRM8 22405 +0.15% 18 163 407.5 717 616 -1122 2018-06-22 29 204 0.92% 11.41% +
22:30:53 GAZR-6.18 GZM8 14660 +0.4% 6 455 94.6 348 234 -2026 2018-06-22 29 133 0.92% 11.37% +
22:10:16 SNGR-6.18 SNM8 29428 +0.47% 28 0.8 5 126 +6 2018-06-22 29 263 0.90% 11.19% +
20:38:51 FEES-6.18 FSM8 18292 +0.16% 58 1.1 13 274 +2 2018-06-22 29 142 0.78% 9.71% +
22:30:22 MGNT-6.18 MNM8 5300 +0.25% 1 295 6.9 332 402 -68 2018-06-22 29 35 0.66% 8.25% +
21:51:00 Eu-9.18 EuU8 73877 +0.22% 9 0.7 15 482 -12 2018-09-20 119 1 952 2.71% 8.21% +
22:31:39 MXI-6.18 MMM8 2307.95 +0.61% 8 390 193.3 30 260 +1774 2018-06-21 28 14 0.61% 7.81% +
22:32:36 MIX-6.18 MXM8 230725 +0.61% 3 774 869.5 19 956 +1308 2018-06-21 28 1 324 0.58% 7.42% +
22:30:15 SBPR-6.18 SPM8 19786 +0.07% 562 11.1 48 316 +258 2018-06-22 29 116 0.59% 7.32% +
22:26:30 TRNF-6.18 TNM8 176019 +0.81% 4 0.7 372 +2 2018-06-22 29 969 0.55% 6.87% +
19:33:18 Eu-3.19 EuH9 75758 -0.54% 1 0.1 14 0 2019-03-21 301 3 833 5.33% 6.37% +
22:32:59 Si-6.18 SiM8 61846 +0.31% 141 907 8 757.0 1 563 454 -6266 2018-06-21 28 254 0.41% 5.29% +
22:32:46 Si-9.18 SiU8 62462 +0.31% 1 692 105.5 629 478 +84 2018-09-20 119 870 1.41% 4.27% +
22:32:54 ED-6.18 EDM8 1.1747 -0.02% 31 475 2 276.8 204 944 -2916 2018-06-21 28 0.0038 0.32% 4.16% +
21:11:30 Si-12.18 SiZ8 62975 +0.18% 8 0.5 52 562 -6 2018-12-20 210 1 383 2.24% 3.85% +
22:12:38 Si-3.19 SiH9 63540 +0.28% 3 0.2 4 936 -6 2019-03-21 301 1 948 3.16% 3.78% +
22:32:48 RTS-6.18 RIM8 117670 +0.35% 54 067 7 837.5 449 390 -5646 2018-06-21 28 307 0.26% 3.36% +
21:16:57 ED-9.18 EDU8 1.1833 +0.03% 34 2.5 3 692 -38 2018-09-20 119 0.0124 1.06% 3.20% +
20:22:05 HYDR-6.18 HYM8 7408 +0.32% 35 0.3 17 466 +34 2018-06-22 29 16 0.22% 2.69% +
22:06:04 MGNT-9.18 MNU8 5297 +0.43% 56 0.3 3 144 +50 2018-09-21 120 32 0.61% 1.82% +
19:14:01 LKOH-9.18 LKU8 42389 +0.2% 2 0.1 576 0 2018-09-21 120 89 0.21% 0.63% +
22:27:48 AFLT-6.18 AFM8 13355 +0.41% 147 2.0 18 236 -4 2018-06-22 29       +
21:06:07 AFLT-9.18 AFU8 13200 +0.66% 27 0.4 1 310 +52 2018-09-21 120       +
20:13:50 ALRS-6.18 ALM8 9265 +0.14% 2 0.0 8 748 -2 2018-06-22 29       +
21:00:54 ALRS-9.18 ALU8 9798 +1.18% 15 0.1 328 0 2018-09-21 120       +
22:25:49 AUDU-6.18 AUM8 0.7582 +0.22% 164 7.6 16 232 -58 2018-06-21 28       +
22:32:25 AUDU-9.18 AUU8 0 +0.13% 0 0.0 118 0 2018-09-20 119       +
22:27:43 BR-1.19 BRF9 0 -0.53% 0 0.0 10 0 2019-01-01 222       +
21:40:38 BR-2.19 BRG9 0 -0.52% 0 0.0 88 0 2019-02-01 253       +
22:27:50 BR-3.19 BRH9 0 -1.75% 0 0.0 140 0 2019-03-01 281       +
21:27:39 BR-4.19 BRJ9 0 -1.59% 0 0.0 86 0 2019-04-01 312       +
21:41:54 BR-5.19 BRK9 0 -1.28% 0 0.0 42 0 2019-05-01 342       +
22:32:59 BR-6.18 BRM8 78.8 -0.39% 258 999 12 595.4 493 860 +7948 2018-06-01 8       +
22:32:44 BR-7.18 BRN8 78.84 -0.36% 5 590 272.0 243 968 +1736 2018-07-02 39       +
21:16:06 BR-8.18 BRQ8 78.43 -0.4% 21 1.0 3 494 -20 2018-08-01 69       +
21:11:09 BR-9.18 BRU8 78.08 -0.4% 1 0.0 1 326 -2 2018-09-03 102       +
22:32:59 BR-10.18 BRV8 0 -0.36% 0 0.0 198 0 2018-10-01 130       +
22:32:59 BR-11.18 BRX8 0 -0.18% 0 0.0 156 0 2018-11-01 161       +
BR-11.19 BRX9 0 +0.83% 0 0.0 0 0 2019-11-01 526       +
22:27:43 BR-12.18 BRZ8 0 +0.2% 0 0.0 212 0 2018-12-03 193       +
18:56:59 GBMW-6.18 BWM8 0 0% 0 0.0 0 0 2018-06-15 22       +
20:34:18 UCAD-6.18 CAM8 1.288 -0.06% 5 0.3 5 526 0 2018-06-21 28       +
22:32:54 UCAD-9.18 CAU8 0 -0.06% 0 0.0 100 0 2018-09-20 119       +
22:21:21 UCHF-6.18 CFM8 0.9898 +0.06% 101 6.2 6 472 +200 2018-06-21 28       +
22:32:07 UCHF-9.18 CFU8 0 +0.05% 0 0.0 4 0 2018-09-20 119       +
22:27:22 CHMF-9.18 CHU8 0 +0.74% 0 0.0 18 0 2018-09-21 120       +
21:47:37 CL-6.18 CLM8 70.82 -0.45% 32 1.4 2 518 +32 2018-06-20 27       +
20:29:32 CL-7.18 CLN8 70.95 -0.35% 1 0.0 1 156 +2 2018-07-20 57       +
21:33:06 CL-8.18 CLQ8 0 -0.33% 0 0.0 0 0 2018-08-21 89       +
22:01:01 CL-9.18 CLU8 0 -0.33% 0 0.0 0 0 2018-09-20 119       +
18:57:01 CL-10.18 CLV8 0 -0.33% 0 0.0 0 0 2018-10-22 151       +
18:57:16 CL-11.18 CLX8 0 -0.33% 0 0.0 0 0 2018-11-19 179       +
19:15:14 CU-6.18 CUM8 0 0% 0 0.0 0 0 2018-06-21 28       +
22:11:33 CY-6.18 CYM8 0 -0.09% 0 0.0 46 0 2018-06-21 28       +
18:56:44 CY-9.18 CYU8 0 -0.01% 0 0.0 0 0 2018-09-20 119       +
06:00:05 GDBK-6.18 DBM8 0 0% 0 0.0 0 0 2018-06-15 22       +
18:56:49 GDAI-6.18 DMM8 0 0% 0 0.0 0 0 2018-06-15 22       +
22:28:08 ED-12.18 EDZ8 0 -0.26% 0 0.0 480 0 2018-12-20 210       +
22:01:32 Eu-6.19 EuM9 0 -0.13% 0 0.0 20 0 2019-06-20 392       +
22:19:56 Eu-9.19 EuU9 0 -0.13% 0 0.0 20 0 2019-09-19 483       +
21:57:25 Eu-12.18 EuZ8 0 -0.26% 0 0.0 60 0 2018-12-20 210       +
22:24:32 GOLD-3.19 GDH9 0 -0.06% 0 0.0 120 0 2019-03-21 301       +
22:32:33 GOLD-6.18 GDM8 1308.9 -0.01% 5 406 435.2 192 454 +972 2018-06-21 28       +
22:24:51 GOLD-9.18 GDU8 1315 -0.07% 43 3.5 9 046 -8 2018-09-20 119       +
22:32:11 GOLD-12.18 GDZ8 0 -0.04% 0 0.0 364 0 2018-12-20 210       +
22:23:57 GBPU-6.18 GUM8 1.3403 +0.11% 51 4.2 26 928 +2 2018-06-21 28       +
22:31:37 GBPU-9.18 GUU8 0 +0.12% 0 0.0 4 0 2018-09-20 119       +
21:24:49 GAZR-3.19 GZH9 0 +0.53% 0 0.0 10 0 2019-03-22 302       +
21:38:30 GAZR-12.18 GZZ8 0 -1.98% 0 0.0 610 0 2018-12-21 211       +
22:19:47 HYDR-9.18 HYU8 0 -0.96% 0 0.0 764 0 2018-09-21 120       +
22:32:38 UJPY-6.18 JPM8 109.12 +0.09% 831 51.1 8 624 +630 2018-06-21 28       +
20:04:42 UJPY-9.18 JPU8 108.5 +0.21% 1 0.1 58 +2 2018-09-20 119       +
21:15:34 LKOH-3.19 LKH9 0 +0.67% 0 0.0 0 0 2019-03-22 302       +
22:03:15 LKOH-12.18 LKZ8 0 +0.65% 0 0.0 4 0 2018-12-21 211       +
22:22:14 MOEX-6.18 MEM8 11499 +0.1% 23 0.3 4 834 -8 2018-06-22 29       +
21:43:41 MOEX-9.18 MEU8 0 0% 0 0.0 16 0 2018-09-21 120       +
19:34:30 MXI-3.19 MMH9 0 -0.06% 0 0.0 34 0 2019-03-21 301       +
22:30:05 MXI-9.18 MMU8 0 +0.6% 0 0.0 528 0 2018-09-20 119       +
21:42:20 MXI-12.18 MMZ8 0 +0.54% 0 0.0 58 0 2018-12-20 210       +
18:56:44 MOPR-6.18 MPM8 0 0% 0 0.0 0 0 2018-06-15 22       +
18:56:44 MOPR-9.18 MPU8 0 0% 0 0.0 0 0 2018-09-17 116       +
22:19:44 MTSI-6.18 MTM8 28939 +0.71% 28 0.8 3 696 -2 2018-06-22 29       +
21:54:04 MTSI-9.18 MTU8 27657 +0.52% 5 0.1 272 +10 2018-09-21 120       +
19:05:36 MIX-3.19 MXH9 0 +0.46% 0 0.0 0 0 2019-03-21 301       +
22:23:21 MIX-12.18 MXZ8 0 +0.43% 0 0.0 22 0 2018-12-20 210       +
22:31:58 NOTK-9.18 NKU8 0 +1.19% 0 0.0 0 0 2018-09-21 120       +
22:27:37 NLMK-6.18 NMM8 15518 +0.44% 30 0.5 7 942 +52 2018-06-22 29       +
21:51:22 NLMK-9.18 NMU8 0 +2.76% 0 0.0 24 0 2018-09-21 120       +
19:11:53 OFZ2-6.18 O2M8 0 +0.02% 0 0.0 852 0 2018-06-05 12       +
OFZ2-9.18 O2U8 0 -0.06% 0 0.0 0 0 2018-09-05 104       +
22:26:12 OFZ4-6.18 O4M8 0 +0.05% 0 0.0 760 0 2018-06-05 12       +
OFZ4-9.18 O4U8 0 -0.64% 0 0.0 0 0 2018-09-05 104       +
19:19:19 OFZ6-6.18 O6M8 0 +0.1% 0 0.0 1 026 0 2018-06-05 12       +
OFZ6-9.18 O6U8 0 -1.32% 0 0.0 0 0 2018-09-05 104       +
19:28:02 OF15-6.18 OVM8 0 0% 0 0.0 2 304 0 2018-06-05 12       +
OF15-9.18 OVU8 0 +1.28% 0 0.0 0 0 2018-09-05 104       +
22:32:18 OF10-6.18 OXM8 0 +0.08% 0 0.0 6 348 0 2018-06-05 12       +
OF10-9.18 OXU8 0 -1.17% 0 0.0 0 0 2018-09-05 104       +
22:31:01 PLD-6.18 PDM8 0 +0.02% 0 0.0 1 162 0 2018-06-21 28       +
20:51:20 PLD-9.18 PDU8 0 -0.03% 0 0.0 68 0 2018-09-20 119       +
20:19:13 PLD-12.18 PDZ8 0 +0.01% 0 0.0 0 0 2018-12-20 210       +
22:23:57 PLT-6.18 PTM8 917.7 +0.2% 31 1.8 14 208 +12 2018-06-21 28       +
22:29:23 PLT-9.18 PTU8 0 -0.16% 0 0.0 5 082 0 2018-09-20 119       +
20:58:32 PLT-12.18 PTZ8 0 +0.85% 0 0.0 92 0 2018-12-20 210       +
21:50:01 RTS-3.20 RIH0 0 +0.52% 0 0.0 0 0 2020-03-19 665       +
22:30:25 RTS-3.19 RIH9 0 +0.54% 0 0.0 34 0 2019-03-21 301       +
22:23:06 RTS-6.19 RIM9 0 +0.64% 0 0.0 44 0 2019-06-20 392       +
22:09:29 RTS-9.19 RIU9 0 -0.58% 0 0.0 42 0 2019-09-19 483       +
22:30:24 RTS-12.18 RIZ8 0 +1.1% 0 0.0 604 0 2018-12-20 210       +
22:29:56 RTS-12.19 RIZ9 0 +0.29% 0 0.0 14 0 2019-12-19 574       +
21:13:49 ROSN-3.19 RNH9 0 +1.29% 0 0.0 4 0 2019-03-22 302       +
22:28:05 ROSN-9.18 RNU8 0 +0.35% 0 0.0 540 0 2018-09-21 120       +
21:14:23 ROSN-12.18 RNZ8 0 +1.19% 0 0.0 10 0 2018-12-21 211       +
20:55:43 RUON-1.19 RRF9 0 0% 0 0.0 1 000 0 2019-01-31 252       +
20:55:43 RUON-2.19 RRG9 0 0% 0 0.0 2 0 2019-02-28 280       +
20:55:43 RUON-3.19 RRH9 0 0% 0 0.0 502 0 2019-03-29 309       +
20:55:43 RUON-4.19 RRJ9 0 0% 0 0.0 0 0 2019-04-30 341       +
19:24:55 RUON-5.18 RRK8 0 +0.01% 0 0.0 2 004 0 2018-05-31 7       +
20:55:43 RUON-6.18 RRM8 0 +0.04% 0 0.0 2 506 0 2018-06-29 36       +
20:55:43 RUON-7.18 RRN8 0 +0.02% 0 0.0 2 002 0 2018-07-31 68       +
20:55:43 RUON-8.18 RRQ8 0 +0.02% 0 0.0 1 000 0 2018-08-31 99       +
20:55:43 RUON-9.18 RRU8 0 0% 0 0.0 3 500 0 2018-09-28 127       +
20:55:43 RUON-10.18 RRV8 0 0% 0 0.0 3 000 0 2018-10-31 160       +
20:55:43 RUON-11.18 RRX8 0 0% 0 0.0 3 000 0 2018-11-30 190       +
20:55:43 RUON-12.18 RRZ8 0 0% 0 0.0 3 500 0 2018-12-28 218       +
22:32:31 RTSS-6.18 RSM8 0 0% 0 0.0 12 0 2018-06-21 28       +
19:08:35 RTSS-9.18 RSU8 0 0% 0 0.0 0 0 2018-09-20 119       +
22:16:02 SUGR-7.18 SAN8 0 0% 0 0.0 44 0 2018-07-02 39       +
18:57:02 SUGR-10.18 SAV8 0 0% 0 0.0 0 0 2018-10-01 130       +
22:31:58 SNGP-9.18 SGU8 0 +0.77% 0 0.0 120 0 2018-09-21 120       +
22:20:12 Si-3.20 SiH0 0 -0.08% 0 0.0 20 0 2020-03-19 665       +
22:23:25 Si-6.19 SiM9 0 +0.12% 0 0.0 678 0 2019-06-20 392       +
21:55:41 Si-9.19 SiU9 0 -0.04% 0 0.0 190 0 2019-09-19 483       +
21:55:52 Si-12.19 SiZ9 0 +0.36% 0 0.0 104 0 2019-12-19 574       +
18:56:47 GSIE-6.18 SMM8 0 0% 0 0.0 0 0 2018-06-15 22       +
21:18:04 SNGR-9.18 SNU8 0 -0.17% 0 0.0 60 0 2018-09-21 120       +
21:22:07 SBRF-3.19 SRH9 0 +0.09% 0 0.0 18 0 2019-03-22 302       +
22:03:11 SBRF-12.18 SRZ8 0 +0.4% 0 0.0 236 0 2018-12-21 211       +
19:49:31 SILV-3.19 SVH9 0 +0.23% 0 0.0 48 0 2019-03-21 301       +
22:32:25 SILV-6.18 SVM8 16.7 +0.3% 17 151 176.2 287 820 +7588 2018-06-21 28       +
21:21:33 SILV-9.18 SVU8 16.77 +0.12% 213 2.2 32 956 +304 2018-09-20 119       +
21:57:10 SILV-12.18 SVZ8 0 +0.12% 0 0.0 378 0 2018-12-20 210       +
22:26:30 TRNF-9.18 TNU8 0 +0.67% 0 0.0 6 0 2018-09-21 120       +
22:27:56 UTRY-6.18 TRM8 0 -0.77% 0 0.0 40 0 2018-06-21 28       +
18:56:59 UTRY-9.18 TRU8 0 +0.77% 0 0.0 0 0 2018-09-20 119       +
21:56:16 TATN-9.18 TTU8 0 -0.25% 0 0.0 66 0 2018-09-21 120       +
18:57:22 UUAH-6.18 UUM8 0 0% 0 0.0 2 0 2018-06-21 28       +
18:56:54 UUAH-9.18 UUU8 0 0% 0 0.0 2 0 2018-09-20 119       +
22:31:58 VTBR-9.18 VBU8 0 +0.1% 0 0.0 3 556 0 2018-09-21 120       +
19:13:55 RVI-6.18 VIM8 0 0% 0 0.0 38 0 2018-06-21 28       +
19:17:01 RVI-7.18 VIN8 0 -0.41% 0 0.0 0 0 2018-07-19 56       +
18:56:59 GVW3-6.18 VMM8 0 0% 0 0.0 0 0 2018-06-15 22       +
21:22:51 MIX-9.18 MXU8 228800 +0.44% 3 0.7 258 0 2018-09-20 119 -601 -0.26% -0.79% +
22:15:21 RTS-9.18 RIU8 115090 +0.21% 319 45.3 12 970 +398 2018-09-20 119 -2 273 -1.94% -5.86% +
21:15:35 GAZR-9.18 GZU8 14225 +0.34% 7 0.1 6 602 -8 2018-09-21 120 -302 -2.08% -6.24% +
20:40:08 GMKR-9.18 GMU8 106500 +0.16% 6 0.6 70 +12 2018-09-21 120 -2 300 -2.11% -6.34% +
22:19:35 SBRF-9.18 SRU8 21708 +0.13% 9 0.2 8 734 +2 2018-09-21 120 -493 -2.22% -6.66% +
19:55:21 RTKM-9.18 RTU8 6340 +2.76% 98 0.6 674 +196 2018-09-21 120 -200 -3.06% -9.17% +
22:00:17 SBPR-9.18 SPU8 19031 +0.16% 1 0.0 1 270 0 2018-09-21 120 -639 -3.25% -9.75% +
20:14:26 FEES-9.18 FSU8 17453 +0.29% 3 0.1 772 -4 2018-09-21 120 -697 -3.84% -11.52% +
22:32:21 VTBR-6.18 VBM8 4860 +0.04% 1 823 8.9 512 578 -712 2018-06-22 29 -261 -5.10% -63.27% +
19:24:49 CHMF-6.18 CHM8 94000 +0.13% 1 0.1 866 0 2018-06-22 29 -5 530 -5.56% -68.97% +