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.
 
23:43:19 MGNT-3.18 MNH8 5220 +1.46% 12 064 62.7 319 258 -1732 2018-03-16 22 80 1.56% 25.47% +
23:43:29 VTBR-3.18 VBH8 5234 +0.57% 9 083 47.4 433 206 -192 2018-03-16 22 59 1.14% 18.66% +
23:43:41 ROSN-3.18 RNH8 34070 +0.96% 675 22.9 40 114 -110 2018-03-16 22 340 1.01% 16.49% +
22:46:04 NOTK-3.18 NKH8 74244 +0.58% 3 0.2 934 -2 2018-03-16 22 654 0.89% 14.54% +
23:43:58 SBRF-3.18 SRH8 27940 +0.43% 17 897 499.9 532 924 -3980 2018-03-16 22 191 0.69% 11.26% +
23:43:15 MIX-3.18 MXH8 235075 +0.41% 3 151 740.0 19 884 +232 2018-03-15 21 1 393 0.60% 10.22% +
23:43:20 TATN-3.18 TTH8 60313 +0.47% 112 6.7 5 886 +28 2018-03-16 22 363 0.61% 9.91% +
23:43:59 RTS-3.18 RIH8 130840 +0.5% 93 960 13 905.3 442 128 -6776 2018-03-15 21 739 0.57% 9.74% +
23:43:20 MXI-3.18 MMH8 2350 +0.4% 2 946 69.2 34 740 +668 2018-03-15 21 13 0.56% 9.67% +
23:09:07 MGNT-6.18 MNM8 5300 +1.38% 79 0.4 17 810 +46 2018-06-22 120 160 3.11% 9.34% +
23:16:25 FEES-3.18 FSH8 17626 +0.27% 34 0.6 17 010 -6 2018-03-16 22 96 0.55% 8.96% +
23:43:58 LKOH-3.18 LKH8 38569 +0.47% 1 080 41.6 60 084 +510 2018-03-16 22 209 0.54% 8.92% +
23:43:14 GAZR-3.18 GZH8 14672 +0.5% 14 607 214.1 506 396 -2758 2018-03-16 22 75 0.51% 8.41% +
23:41:36 SBPR-3.18 SPH8 22961 +0.1% 658 15.1 38 134 +44 2018-03-16 22 111 0.49% 7.95% +
23:43:52 ED-3.18 EDH8 1.2336 -0.12% 45 581 3 184.7 150 410 -14660 2018-03-15 21 0.0054 0.44% 7.48% +
20:48:39 ROSN-6.18 RNM8 34566 +0.86% 3 0.1 748 +4 2018-06-22 120 836 2.48% 7.44% +
22:46:42 GAZR-6.18 GZM8 14944 +0.56% 217 3.2 45 444 +90 2018-06-22 120 347 2.38% 7.13% +
22:42:14 LKOH-6.18 LKM8 39255 +0.55% 9 0.4 1 678 +6 2018-06-22 120 895 2.33% 7.00% +
21:04:44 VTBR-6.18 VBM8 5295 +0.15% 9 0.0 2 598 +6 2018-06-22 120 120 2.32% 6.96% +
23:20:03 SNGP-3.18 SGH8 30390 +0.04% 48 1.5 10 756 +16 2018-03-16 22 120 0.40% 6.49% +
23:21:03 Eu-6.18 EuM8 71166 -0.21% 187 13.3 7 688 +2 2018-06-21 119 1 434 2.06% 6.22% +
22:38:37 SNGR-3.18 SNH8 29292 +0.04% 16 0.5 3 968 +2 2018-03-16 22 92 0.32% 5.16% +
23:43:46 Eu-3.18 EuH8 69896 -0.23% 10 524 735.9 162 846 -3338 2018-03-15 21 164 0.23% 4.02% +
21:47:05 ED-6.18 EDM8 1.2429 -0.07% 9 0.6 19 764 +2 2018-06-21 119 0.0147 1.19% 3.61% +
19:33:00 CHMF-6.18 CHM8 94697 +0.74% 403 37.7 712 +48 2018-06-22 120 1 097 1.17% 3.52% +
23:42:53 Si-6.18 SiM8 57272 -0.1% 2 991 171.3 862 752 +1372 2018-06-21 119 652 1.15% 3.48% +
23:42:53 MIX-6.18 MXM8 236300 +0.3% 2 0.5 270 +4 2018-06-21 119 2 618 1.12% 3.39% +
22:55:18 HYDR-3.18 HYH8 7824 -0.01% 13 0.1 21 642 +2 2018-03-16 22 14 0.18% 2.93% +
23:09:22 GMKR-3.18 GMH8 114000 -0.15% 113 12.9 10 256 -40 2018-03-16 22 200 0.18% 2.88% +
19:37:16 SNGP-6.18 SGM8 30532 -2.38% 3 0.1 5 494 -6 2018-06-22 120 262 0.87% 2.60% +
19:09:01 MXI-6.18 MMM8 2352.5 +0.26% 1 0.0 730 -2 2018-06-21 119 16 0.67% 2.03% +
23:43:58 Si-3.18 SiH8 56665 -0.1% 284 395 16 111.8 3 568 214 +26308 2018-03-15 21 45 0.08% 1.36% +
19:06:52 TATN-6.18 TTM8 60200 0% 1 0.1 198 +2 2018-06-22 120 250 0.42% 1.25% +
19:17:27 MXI-12.18 MMZ8 2350 +0.31% 2 0.0 30 -4 2018-12-20 301 13 0.56% 0.67% +
23:42:54 RTS-6.18 RIM8 130320 +0.54% 363 53.5 30 656 +64 2018-06-21 119 219 0.17% 0.51% +
19:14:13 MXI-9.18 MMU8 2340 0% 7 0.2 78 -12 2018-09-20 210 3 0.14% 0.23% +
23:37:00 AFLT-3.18 AFH8 14075 +0.13% 204 2.9 20 138 -200 2018-03-16 22       +
23:43:29 AFLT-6.18 AFM8 0 -0.72% 0 0.0 144 0 2018-06-22 120       +
23:16:39 ALRS-3.18 ALH8 8787 +0.33% 18 0.2 14 080 +6 2018-03-16 22       +
23:42:53 ALRS-6.18 ALM8 0 +0.88% 0 0.0 188 0 2018-06-22 120       +
22:09:28 AUDU-3.18 AUH8 0.7847 -0.15% 32 1.4 4 402 -4 2018-03-15 21       +
23:43:57 AUDU-6.18 AUM8 0 -1.62% 0 0.0 0 0 2018-06-21 119       +
22:05:48 BR-1.19 BRF9 0 +1.15% 0 0.0 14 0 2019-01-01 313       +
23:35:17 BR-2.19 BRG9 0 +0.24% 0 0.0 6 0 2019-02-01 344       +
23:44:00 BR-3.18 BRH8 66.2 +1.28% 650 585 24 378.5 514 658 -21376 2018-03-01 7       +
18:57:17 BR-3.19 BRH9 0 0% 0 0.0 0 0 2019-03-01 372       +
23:43:39 BR-4.18 BRJ8 65.91 +1.23% 16 777 625.8 65 762 +10924 2018-04-02 39       +
23:43:05 BR-5.18 BRK8 65.6 +1.16% 2 642 98.4 16 464 -2818 2018-05-02 69       +
22:32:12 BR-6.18 BRM8 65.43 +0.93% 87 3.2 3 686 +128 2018-06-01 99       +
20:28:11 BR-7.18 BRN8 65.26 +1.2% 6 0.2 382 +4 2018-07-02 130       +
20:22:44 BR-8.18 BRQ8 64.69 +1.83% 9 0.3 654 -4 2018-08-01 160       +
19:16:00 BR-9.18 BRU8 64 +0.84% 4 0.1 100 -6 2018-09-03 193       +
22:28:11 BR-10.18 BRV8 0 +2.4% 0 0.0 76 0 2018-10-01 221       +
19:07:43 BR-11.18 BRX8 64 +1.88% 1 0.0 178 0 2018-11-01 252       +
22:52:01 BR-12.18 BRZ8 0 +1.11% 0 0.0 128 0 2018-12-03 284       +
18:57:17 GBMW-3.18 BWH8 0 0% 0 0.0 0 0 2018-03-16 22       +
23:15:51 UCAD-3.18 CAH8 1.2708 +0.28% 117 6.6 5 222 +202 2018-03-15 21       +
23:43:58 UCAD-6.18 CAM8 0 +0.12% 0 0.0 4 0 2018-06-21 119       +
22:10:18 UCHF-3.18 CFH8 0.9316 -0.06% 19 1.1 5 342 +18 2018-03-15 21       +
23:43:56 UCHF-6.18 CFM8 0 -0.02% 0 0.0 2 002 0 2018-06-21 119       +
23:43:03 CHMF-3.18 CHH8 0 +0.46% 0 0.0 1 138 0 2018-03-16 22       +
23:20:26 CU-3.18 CUH8 0 +0.1% 0 0.0 2 0 2018-03-15 21       +
18:57:17 CU-6.18 CUM8 0 0% 0 0.0 0 0 2018-06-21 119       +
23:04:29 CY-3.18 CYH8 0 +0.05% 0 0.0 10 0 2018-03-15 21       +
19:07:40 CY-6.18 CYM8 0 0% 0 0.0 0 0 2018-06-21 119       +
22:16:16 GDBK-3.18 DBH8 0 +1.72% 0 0.0 2 0 2018-03-16 22       +
18:57:17 GDAI-3.18 DMH8 0 0% 0 0.0 0 0 2018-03-16 22       +
23:35:57 ED-9.18 EDU8 0 +0.27% 0 0.0 84 0 2018-09-20 210       +
23:40:06 Eu-3.19 EuH9 0 +0.31% 0 0.0 4 0 2019-03-21 392       +
19:05:08 Eu-6.19 EuM9 0 -1.29% 0 0.0 2 0 2019-06-20 483       +
22:30:00 Eu-9.18 EuU8 0 -0.04% 0 0.0 230 0 2018-09-20 210       +
23:40:07 Eu-12.18 EuZ8 0 -2.36% 0 0.0 20 0 2018-12-20 301       +
23:36:28 FEES-6.18 FSM8 0 +1.2% 0 0.0 332 0 2018-06-22 120       +
23:43:49 GOLD-3.18 GDH8 1333.4 +0.22% 15 950 1 202.7 182 470 -416 2018-03-15 21       +
23:37:15 GOLD-6.18 GDM8 1342.7 +0.39% 45 3.4 3 888 +4 2018-06-21 119       +
23:08:51 GOLD-9.18 GDU8 0 -1% 0 0.0 160 0 2018-09-20 210       +
22:34:39 GOLD-12.18 GDZ8 1357.9 +0.8% 1 0.1 54 0 2018-12-20 301       +
23:43:38 GMKR-6.18 GMM8 0 -0.06% 0 0.0 258 0 2018-06-22 120       +
23:29:46 GBPU-3.18 GUH8 1.3958 +0.02% 447 35.3 10 694 +602 2018-03-15 21       +
23:43:50 GBPU-6.18 GUM8 0 +0.73% 0 0.0 1 112 0 2018-06-21 119       +
23:43:48 GAZR-9.18 GZU8 0 +0.32% 0 0.0 1 212 0 2018-09-21 211       +
23:43:48 GAZR-12.18 GZZ8 0 +0.87% 0 0.0 90 0 2018-12-21 302       +
23:43:11 HYDR-6.18 HYM8 0 +1.19% 0 0.0 164 0 2018-06-22 120       +
23:41:43 UJPY-3.18 JPH8 106.61 -0.1% 2 695 152.5 32 576 +934 2018-03-15 21       +
23:04:22 UJPY-6.18 JPM8 105.85 -0.19% 5 0.3 716 +10 2018-06-21 119       +
23:43:45 LKOH-9.18 LKU8 0 +0.54% 0 0.0 50 0 2018-09-21 211       +
21:46:11 MOEX-3.18 MEH8 11458 +0.54% 15 0.2 8 710 +2 2018-03-16 22       +
23:42:17 MOEX-6.18 MEM8 0 +0.57% 0 0.0 294 0 2018-06-22 120       +
18:57:17 MOPR-3.18 MPH8 0 0% 0 0.0 0 0 2018-03-15 21       +
18:57:17 MOPR-6.18 MPM8 0 0% 0 0.0 0 0 2018-06-15 113       +
21:30:04 MTSI-3.18 MTH8 31300 -0.17% 3 0.1 4 138 0 2018-03-16 22       +
23:40:45 MTSI-6.18 MTM8 0 -1.42% 0 0.0 236 0 2018-06-22 120       +
23:43:56 MIX-9.18 MXU8 0 +2.4% 0 0.0 14 0 2018-09-20 210       +
23:43:39 MIX-12.18 MXZ8 0 +0.45% 0 0.0 0 0 2018-12-20 301       +
23:36:34 NOTK-6.18 NKM8 0 -1.79% 0 0.0 4 0 2018-06-22 120       +
23:18:09 NLMK-3.18 NMH8 0 -0.09% 0 0.0 5 760 0 2018-03-16 22       +
23:18:09 NLMK-6.18 NMM8 0 +0.38% 0 0.0 8 0 2018-06-22 120       +
19:10:12 OFZ2-3.18 O2H8 0 0% 0 0.0 644 0 2018-03-05 11       +
19:17:00 OFZ2-6.18 O2M8 0 0% 0 0.0 0 0 2018-06-05 103       +
19:11:19 OFZ4-3.18 O4H8 0 0% 0 0.0 930 0 2018-03-05 11       +
18:57:17 OFZ4-6.18 O4M8 0 0% 0 0.0 0 0 2018-06-05 103       +
19:11:50 OFZ6-3.18 O6H8 0 0% 0 0.0 410 0 2018-03-05 11       +
18:57:17 OFZ6-6.18 O6M8 0 0% 0 0.0 0 0 2018-06-05 103       +
23:05:23 OF15-3.18 OVH8 0 0% 0 0.0 3 480 0 2018-03-05 11       +
19:17:03 OF15-6.18 OVM8 0 0% 0 0.0 0 0 2018-06-05 103       +
19:12:01 OF10-3.18 OXH8 0 0% 0 0.0 3 778 0 2018-03-05 11       +
18:57:17 OF10-6.18 OXM8 0 0% 0 0.0 0 0 2018-06-05 103       +
22:47:36 PLD-3.18 PDH8 1026 +0.11% 7 0.4 850 -10 2018-03-15 21       +
20:22:33 PLD-6.18 PDM8 0 -0.77% 0 0.0 2 0 2018-06-21 119       +
20:22:33 PLD-9.18 PDU8 0 0% 0 0.0 18 0 2018-09-20 210       +
23:41:07 PLT-3.18 PTH8 999.9 +0.29% 29 1.6 7 648 +16 2018-03-15 21       +
23:43:57 PLT-6.18 PTM8 0 +0.38% 0 0.0 638 0 2018-06-21 119       +
20:47:39 PLT-9.18 PTU8 0 -1.38% 0 0.0 2 0 2018-09-20 210       +
23:43:49 RTS-3.20 RIH0 0 +0.98% 0 0.0 0 0 2020-03-19 756       +
23:43:49 RTS-3.19 RIH9 0 +0.35% 0 0.0 16 0 2019-03-21 392       +
23:43:49 RTS-6.19 RIM9 0 +0.33% 0 0.0 58 0 2019-06-20 483       +
23:43:49 RTS-9.18 RIU8 0 +0.42% 0 0.0 6 044 0 2018-09-20 210       +
23:43:49 RTS-9.19 RIU9 0 +0.47% 0 0.0 36 0 2019-09-19 574       +
23:43:48 ROSN-9.18 RNU8 0 +1.58% 0 0.0 12 0 2018-09-21 211       +
23:43:48 ROSN-12.18 RNZ8 0 +1% 0 0.0 10 0 2018-12-21 302       +
19:05:00 RUON-1.19 RRF9 0 -0.01% 0 0.0 500 0 2019-01-31 343       +
19:05:00 RUON-2.18 RRG8 0 -0.04% 0 0.0 1 000 0 2018-02-28 6       +
19:05:00 RUON-3.18 RRH8 0 -0.09% 0 0.0 502 0 2018-03-30 36       +
19:05:00 RUON-4.18 RRJ8 0 +0.02% 0 0.0 1 502 0 2018-04-27 64       +
22:14:23 RUON-5.18 RRK8 93.35 -0.05% 1 0.1 2 004 +2 2018-05-31 98       +
19:05:00 RUON-6.18 RRM8 0 +0.03% 0 0.0 2 504 0 2018-06-29 127       +
19:05:00 RUON-7.18 RRN8 0 +0.04% 0 0.0 2 002 0 2018-07-31 159       +
19:05:00 RUON-8.18 RRQ8 0 +0.02% 0 0.0 1 000 0 2018-08-31 190       +
19:05:00 RUON-9.18 RRU8 0 +0.03% 0 0.0 3 500 0 2018-09-28 218       +
19:05:00 RUON-10.18 RRV8 0 +0.01% 0 0.0 3 000 0 2018-10-31 251       +
19:05:00 RUON-11.18 RRX8 0 0% 0 0.0 2 500 0 2018-11-30 281       +
19:05:00 RUON-12.18 RRZ8 0 +0.04% 0 0.0 3 500 0 2018-12-28 309       +
19:08:58 RTSS-3.18 RSH8 0 0% 0 0.0 2 0 2018-03-15 21       +
19:08:58 RTSS-6.18 RSM8 0 0% 0 0.0 0 0 2018-06-21 119       +
23:25:08 RTKM-3.18 RTH8 0 0% 0 0.0 4 912 0 2018-03-16 22       +
23:25:08 RTKM-6.18 RTM8 0 +0.56% 0 0.0 26 0 2018-06-22 120       +
19:35:31 SUGR-3.18 SAH8 0 +0.87% 0 0.0 28 0 2018-03-01 7       +
19:35:35 SUGR-5.18 SAK8 0 0% 0 0.0 4 0 2018-05-02 69       +
23:40:02 Si-3.19 SiH9 0 -0.27% 0 0.0 574 0 2019-03-21 392       +
23:42:23 Si-6.19 SiM9 0 -0.29% 0 0.0 442 0 2019-06-20 483       +
23:43:57 Si-9.18 SiU8 0 -0.13% 0 0.0 24 202 0 2018-09-20 210       +
23:40:04 Si-9.19 SiU9 0 -0.35% 0 0.0 162 0 2019-09-19 574       +
23:43:57 Si-12.18 SiZ8 0 -0.05% 0 0.0 2 690 0 2018-12-20 301       +
23:40:05 Si-12.19 SiZ9 0 0% 0 0.0 76 0 2019-12-19 665       +
18:57:17 GSIE-3.18 SMH8 0 0% 0 0.0 0 0 2018-03-16 22       +
23:42:45 SNGR-6.18 SNM8 0 +0.1% 0 0.0 14 0 2018-06-22 120       +
23:43:49 SBRF-9.18 SRU8 0 -0.28% 0 0.0 134 0 2018-09-21 211       +
23:43:49 SBRF-12.18 SRZ8 0 +0.69% 0 0.0 54 0 2018-12-21 302       +
23:43:16 SILV-3.18 SVH8 16.59 0% 9 226 86.8 390 930 -456 2018-03-15 21       +
23:38:25 SILV-6.18 SVM8 16.74 -0.24% 271 2.6 4 242 -96 2018-06-21 119       +
22:05:18 SILV-9.18 SVU8 0 -1.7% 0 0.0 494 0 2018-09-20 210       +
22:14:33 SILV-12.18 SVZ8 0 +0.29% 0 0.0 176 0 2018-12-20 301       +
23:42:14 TRNF-3.18 TNH8 0 -0.11% 0 0.0 700 0 2018-03-16 22       +
23:42:14 TRNF-6.18 TNM8 0 -2.38% 0 0.0 0 0 2018-06-22 120       +
18:57:17 UTRY-3.18 TRH8 0 0% 0 0.0 0 0 2018-03-15 21       +
18:57:17 UTRY-6.18 TRM8 0 0% 0 0.0 0 0 2018-06-21 119       +
18:57:17 UUAH-3.18 UUH8 0 0% 0 0.0 2 0 2018-03-15 21       +
18:57:17 UUAH-6.18 UUM8 0 0% 0 0.0 0 0 2018-06-21 119       +
19:18:12 RVI-3.18 VIH8 0 -0.88% 0 0.0 78 0 2018-03-15 21       +
21:10:05 RVI-4.18 VIJ8 24.5 +2.04% 6 0.0 4 +4 2018-04-19 56       +
18:57:17 GVW3-3.18 VMH8 0 0% 0 0.0 0 0 2018-03-16 22       +
22:43:20 RTS-12.19 RIZ9 129850 +1.47% 2 0.3 6 0 2019-12-19 665 -251 -0.19% -0.10% +
20:06:49 RTS-12.18 RIZ8 129610 +1.1% 2 0.3 560 +2 2018-12-20 301 -491 -0.38% -0.45% +
23:42:58 LKOH-12.18 LKZ8 38000 +0.5% 1 0.0 68 0 2018-12-21 302 -360 -0.94% -1.12% +
23:02:05 SBRF-6.18 SRM8 27450 +0.59% 186 5.1 5 602 -108 2018-06-22 120 -299 -1.08% -3.23% +
21:00:47 SBPR-6.18 SPM8 22305 -0.15% 2 0.0 510 +2 2018-06-22 120 -545 -2.39% -7.16% +