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.
 
23:49:53 MGNT-12.18 MNZ8 3573 +0.92% 4 129 14.7 324 580 +4372 2018-12-21 59 86 2.47% 15.05% +
23:49:54 SBPR-12.18 SPZ8 15944 +0.46% 967 15.4 47 528 -48 2018-12-21 59 284 1.81% 11.07% +
22:45:39 RTKM-12.18 RTZ8 7125 +0.45% 94 0.7 3 138 +6 2018-12-21 59 125 1.79% 10.90% +
23:43:02 GMKR-12.18 GMZ8 114900 +0.25% 55 6.3 5 550 +20 2018-12-21 59 1 990 1.76% 10.75% +
23:49:56 GAZR-12.18 GZZ8 15812 +0.11% 9 901 156.3 282 984 -380 2018-12-21 59 242 1.55% 9.48% +
23:49:57 SBRF-12.18 SRZ8 18350 +0.12% 45 266 828.0 858 184 -4248 2018-12-21 59 280 1.55% 9.45% +
23:49:57 ROSN-12.18 RNZ8 47240 +0.36% 262 12.4 18 440 +16 2018-12-21 59 710 1.53% 9.31% +
23:19:51 SNGP-12.18 SGZ8 36482 -0.38% 38 1.4 30 066 -10 2018-12-21 59 537 1.49% 9.12% +
23:49:12 HYDR-12.18 HYZ8 5684 0% 22 0.1 45 924 +4 2018-12-21 59 83 1.48% 9.04% +
21:34:40 VTBR-3.19 VBH9 3740 -0.03% 1 0.0 3 784 0 2019-03-22 150 126 3.49% 8.37% +
23:45:05 SBRF-3.19 SRH9 18686 -0.02% 36 0.7 1 872 +46 2019-03-22 150 616 3.41% 8.18% +
19:33:30 GAZR-3.19 GZH9 16100 +0.25% 1 0.0 732 0 2019-03-22 150 530 3.40% 8.17% +
23:49:20 FEES-12.18 FSZ8 15503 -0.19% 113 1.8 12 094 -14 2018-12-21 59 203 1.33% 8.10% +
19:17:11 MGNT-3.19 MNH9 3593 0% 1 0.0 4 608 0 2019-03-22 150 106 3.04% 7.30% +
23:49:46 VTBR-12.18 VBZ8 3655 -0.25% 8 686 31.7 349 642 -426 2018-12-21 59 41 1.13% 6.92% +
23:47:39 Eu-3.19 EuH9 77105 +0.24% 37 2.9 4 036 +64 2019-03-21 149 2 050 2.73% 6.60% +
20:14:08 TRNF-12.18 TNZ8 172843 +0.07% 1 0.2 464 0 2018-12-21 59 1 843 1.08% 6.58% +
22:35:13 SNGR-12.18 SNZ8 27320 -0.24% 7 0.2 7 552 -8 2018-12-21 59 290 1.07% 6.55% +
23:49:57 Si-12.18 SiZ8 65699 +0.22% 127 384 8 364.8 2 208 874 -29292 2018-12-20 58 557 0.85% 5.30% +
20:07:06 Si-6.20 SiM0 70827 +0.14% 1 0.1 84 0 2020-06-18 604 5 685 8.73% 5.20% +
23:49:58 MXI-12.18 MMZ8 2327.75 +0.23% 7 063 164.2 17 208 +8 2018-12-20 58 19 0.83% 5.16% +
23:49:55 MIX-12.18 MXZ8 232700 +0.21% 4 500 1 045.9 11 970 +62 2018-12-20 58 1 844 0.80% 4.96% +
23:49:02 Eu-12.18 EuZ8 75651 +0.24% 5 575 421.6 222 576 +2060 2018-12-20 58 596 0.79% 4.93% +
20:00:27 Si-6.19 SiM9 67138 +0.27% 5 0.3 27 488 +10 2019-06-20 240 1 996 3.06% 4.59% +
23:47:39 Si-3.19 SiH9 66325 +0.21% 165 10.9 150 390 +10 2019-03-21 149 1 183 1.82% 4.39% +
22:17:12 NOTK-12.18 NKZ8 105769 +0.71% 9 1.0 898 -6 2018-12-21 59 659 0.63% 3.83% +
22:45:43 MXI-3.19 MMH9 2341.25 +0.37% 3 0.1 426 -2 2019-03-21 149 33 1.42% 3.42% +
23:30:53 TATN-12.18 TTZ8 78100 -0.12% 16 1.2 5 728 -2 2018-12-21 59 410 0.53% 3.22% +
19:31:00 MIX-3.19 MXH9 233600 -0.28% 3 0.7 88 0 2019-03-21 149 2 744 1.19% 2.87% +
22:45:49 ED-3.19 EDH9 1.1616 -0.02% 7 0.5 1 990 +2 2019-03-21 149 0.0118 1.03% 2.48% +
23:49:57 ED-12.18 EDZ8 1.1521 +0.03% 19 835 1 487.0 162 548 +696 2018-12-20 58 0.0023 0.20% 1.24% +
23:49:58 RTS-12.18 RIZ8 111730 +0.01% 64 510 9 368.6 284 780 -2096 2018-12-20 58 74 0.07% 0.41% +
23:18:20 AFLT-3.19 AFH9 9507 -0.07% 1 0.0 284 0 2019-03-22 150       +
23:27:57 AFLT-12.18 AFZ8 9346 +0.11% 339 3.2 26 806 +48 2018-12-21 59       +
23:49:54 ALRS-3.19 ALH9 0 -0.29% 0 0.0 62 0 2019-03-22 150       +
22:48:11 ALRS-12.18 ALZ8 9804 -0.08% 5 0.0 5 158 +8 2018-12-21 59       +
23:49:54 AUDU-3.19 AUH9 0 -0.03% 0 0.0 0 0 2019-03-21 149       +
22:58:41 AUDU-12.18 AUZ8 0.7088 -0.03% 285 13.1 16 236 +174 2018-12-20 58       +
22:50:04 BR-1.19 BRF9 79.59 +0.54% 40 2.1 4 830 +44 2019-01-01 70       +
19:16:36 BR-2.19 BRG9 78.06 -0.74% 12 0.6 208 +14 2019-02-01 101       +
23:49:54 BR-3.19 BRH9 0 -0.32% 0 0.0 142 0 2019-03-01 129       +
23:49:54 BR-4.19 BRJ9 0 -0.33% 0 0.0 300 0 2019-04-01 160       +
23:49:54 BR-5.20 BRK0 0 +0.21% 0 0.0 29 006 0 2020-05-01 556       +
23:49:54 BR-5.19 BRK9 0 +0.05% 0 0.0 25 048 0 2019-05-01 190       +
23:49:54 BR-6.19 BRM9 0 -0.38% 0 0.0 10 0 2019-06-03 223       +
23:49:54 BR-7.19 BRN9 0 -0.38% 0 0.0 12 0 2019-07-01 251       +
23:49:54 BR-8.19 BRQ9 0 -0.4% 0 0.0 22 0 2019-08-01 282       +
23:49:54 BR-9.19 BRU9 0 -0.4% 0 0.0 8 0 2019-09-02 314       +
23:46:47 BR-10.19 BRV9 0 0% 0 0.0 2 0 2019-10-01 343       +
23:49:54 BR-11.20 BRX0 0 -0.32% 0 0.0 16 028 0 2020-11-02 741       +
23:49:58 BR-11.18 BRX8 80.11 +0.35% 292 517 15 193.3 545 402 -19544 2018-11-01 9       +
23:49:54 BR-11.19 BRX9 0 -0.39% 0 0.0 19 026 0 2019-11-01 374       +
23:48:39 BR-12.18 BRZ8 79.64 +0.36% 5 018 259.3 70 616 -912 2018-12-03 41       +
18:51:23 GBMW-12.18 BWZ8 0 0% 0 0.0 0 0 2018-12-21 59       +
23:49:56 UCAD-3.19 CAH9 0 -0.01% 0 0.0 0 0 2019-03-21 149       +
22:57:05 UCAD-12.18 CAZ8 1.3085 -0.01% 2 0.1 1 388 +2 2018-12-20 58       +
23:49:56 UCHF-3.19 CFH9 0 0% 0 0.0 0 0 2019-03-21 149       +
23:49:00 UCHF-12.18 CFZ8 0 0% 0 0.0 3 432 0 2018-12-20 58       +
23:49:56 CHMF-3.19 CHH9 0 -0.21% 0 0.0 0 0 2019-03-22 150       +
23:49:45 CL-1.19 CLF9 0 +0.32% 0 0.0 0 0 2019-01-22 91       +
18:51:23 CL-2.19 CLG9 0 +0.32% 0 0.0 0 0 2019-02-20 120       +
18:51:23 CL-3.19 CLH9 0 +0.32% 0 0.0 0 0 2019-03-20 148       +
18:51:23 CL-4.19 CLJ9 0 +0.32% 0 0.0 0 0 2019-04-22 181       +
22:13:40 CL-11.18 CLX8 69.52 +0.24% 180 8.1 3 278 -126 2018-11-19 27       +
23:49:57 CL-12.18 CLZ8 0 +0.33% 0 0.0 2 0 2018-12-19 57       +
19:00:00 CU-3.19 CUH9 0 0% 0 0.0 0 0 2019-03-21 149       +
19:00:00 CU-12.18 CUZ8 0 0% 0 0.0 0 0 2018-12-20 58       +
18:51:12 CY-3.19 CYH9 0 -0.01% 0 0.0 0 0 2019-03-21 149       +
23:49:55 CY-12.18 CYZ8 0 -0.16% 0 0.0 20 0 2018-12-20 58       +
18:51:23 GDBK-12.18 DBZ8 0 0% 0 0.0 0 0 2018-12-21 59       +
18:50:57 GDAI-12.18 DMZ8 0 0% 0 0.0 0 0 2018-12-21 59       +
23:49:56 ED-6.19 EDM9 0 +0.03% 0 0.0 0 0 2019-06-20 240       +
23:49:58 Eu-3.20 EuH0 0 +0.71% 0 0.0 0 0 2020-03-19 513       +
23:49:56 Eu-6.19 EuM9 0 +0.23% 0 0.0 48 0 2019-06-20 240       +
23:49:56 Eu-9.19 EuU9 0 +0.53% 0 0.0 54 0 2019-09-19 331       +
23:49:56 Eu-12.19 EuZ9 0 +0.36% 0 0.0 4 0 2019-12-19 422       +
23:49:56 FEES-3.19 FSH9 0 -0.15% 0 0.0 2 0 2019-03-22 150       +
19:10:59 GOLD-3.19 GDH9 1235.4 +0.05% 17 1.4 1 836 -34 2019-03-21 149       +
21:56:53 GOLD-6.19 GDM9 1242.5 -0.58% 13 1.1 166 -22 2019-06-20 240       +
19:19:33 GOLD-9.19 GDU9 1258.3 -0.83% 49 4.0 24 -74 2019-09-19 331       +
23:49:45 GOLD-12.18 GDZ8 1227.6 +0.13% 3 878 309.8 192 990 -466 2018-12-20 58       +
23:49:56 GMKR-3.19 GMH9 0 +0.27% 0 0.0 6 0 2019-03-22 150       +
23:49:58 GLD-1.19 GOF9 0 -0.02% 0 0.0 0 0 2019-01-17 86       +
23:49:41 GLD-11.18 GOX8 0 +0.02% 0 0.0 38 0 2018-11-15 23       +
23:49:58 GLD-12.18 GOZ8 0 -0.02% 0 0.0 4 0 2018-12-20 58       +
23:49:56 GBPU-3.19 GUH9 0 -0.05% 0 0.0 0 0 2019-03-21 149       +
23:31:41 GBPU-12.18 GUZ8 1.301 -0.05% 1 632 138.1 23 090 +2336 2018-12-20 58       +
23:49:54 GAZR-6.19 GZM9 0 0% 0 0.0 20 0 2019-06-21 241       +
23:46:39 GAZR-9.19 GZU9 0 +2.12% 0 0.0 24 0 2019-09-20 332       +
23:49:58 HYDR-3.19 HYH9 0 +0.05% 0 0.0 322 0 2019-03-22 150       +
19:00:00 UINR-1.19 INF9 0 +0.04% 0 0.0 0 0 2019-01-29 98       +
23:49:00 UINR-11.18 INX8 0 -0.08% 0 0.0 0 0 2018-11-28 36       +
19:00:00 UINR-12.18 INZ8 0 +0.04% 0 0.0 0 0 2018-12-27 65       +
23:49:56 UJPY-3.19 JPH9 0 0% 0 0.0 0 0 2019-03-21 149       +
23:29:19 UJPY-12.18 JPZ8 112.28 0% 76 4.9 16 066 -70 2018-12-20 58       +
23:49:56 LKOH-3.19 LKH9 0 +1.32% 0 0.0 174 0 2019-03-22 150       +
23:49:56 LKOH-6.19 LKM9 0 +0.77% 0 0.0 0 0 2019-06-21 241       +
23:49:56 LKOH-9.19 LKU9 0 +0.78% 0 0.0 0 0 2019-09-20 332       +
23:49:45 MOEX-3.19 MEH9 0 -0.53% 0 0.0 82 0 2019-03-22 150       +
23:47:21 MOEX-12.18 MEZ8 9011 +0.11% 71 0.6 21 490 +30 2018-12-21 59       +
23:49:56 MXI-6.19 MMM9 0 +0.33% 0 0.0 0 0 2019-06-20 240       +
23:49:56 MXI-9.19 MMU9 0 +0.34% 0 0.0 8 0 2019-09-19 331       +
19:00:00 MOPR-3.19 MPH9 0 0% 0 0.0 0 0 2019-03-15 143       +
19:00:00 MOPR-12.18 MPZ8 0 0% 0 0.0 0 0 2018-12-17 55       +
23:49:56 MTSI-3.19 MTH9 0 -0.29% 0 0.0 58 0 2019-03-22 150       +
19:49:47 MTSI-12.18 MTZ8 26470 +0.13% 41 1.1 11 968 -12 2018-12-21 59       +
23:49:54 MIX-6.19 MXM9 0 -0.51% 0 0.0 2 0 2019-06-20 240       +
23:49:54 MIX-9.19 MXU9 0 -0.22% 0 0.0 0 0 2019-09-19 331       +
23:49:56 NOTK-3.19 NKH9 0 -0.79% 0 0.0 6 0 2019-03-22 150       +
23:49:56 NLMK-3.19 NMH9 0 +0.11% 0 0.0 0 0 2019-03-22 150       +
23:02:16 NLMK-12.18 NMZ8 16019 +0.12% 30 0.5 2 004 0 2018-12-21 59       +
21:08:18 OFZ2-12.18 O2Z8 10265 0% 1 0.0 2 740 0 2018-12-05 43       +
23:46:15 OFZ4-12.18 O4Z8 0 0% 0 0.0 2 490 0 2018-12-05 43       +
19:12:35 OFZ6-12.18 O6Z8 9882 0% 5 0.0 672 +10 2018-12-05 43       +
23:47:34 OF15-12.18 OVZ8 0 0% 0 0.0 944 0 2018-12-05 43       +
19:04:35 OF10-12.18 OXZ8 9721 0% 2 0.0 4 380 +4 2018-12-05 43       +
23:49:56 PLD-3.19 PDH9 0 +0.42% 0 0.0 448 0 2019-03-21 149       +
23:49:56 PLD-6.19 PDM9 0 +0.44% 0 0.0 0 0 2019-06-20 240       +
22:55:39 PLD-12.18 PDZ8 1106.24 +0.45% 54 3.9 1 314 +12 2018-12-20 58       +
23:49:56 PLT-3.19 PTH9 0 +0.29% 0 0.0 1 402 0 2019-03-21 149       +
23:49:30 PLT-6.19 PTM9 0 +0.36% 0 0.0 0 0 2019-06-20 240       +
23:46:40 PLT-12.18 PTZ8 826.7 +0.39% 62 3.3 18 038 +24 2018-12-20 58       +
23:49:55 RTS-6.20 RIM0 0 -0.55% 0 0.0 10 0 2020-06-18 604       +
23:49:53 RTS-9.20 RIU0 0 -0.56% 0 0.0 0 0 2020-09-17 695       +
23:49:55 RTS-9.19 RIU9 0 -0.55% 0 0.0 74 0 2019-09-19 331       +
23:49:53 RTS-12.19 RIZ9 0 -0.54% 0 0.0 38 0 2019-12-19 422       +
23:49:56 ROSN-3.19 RNH9 0 +0.48% 0 0.0 190 0 2019-03-22 150       +
23:49:56 ROSN-6.19 RNM9 0 +0.28% 0 0.0 6 0 2019-06-21 241       +
23:49:56 ROSN-9.19 RNU9 0 +0.5% 0 0.0 0 0 2019-09-20 332       +
23:49:00 RUON-1.19 RRF9 0 -0.37% 0 0.0 2 500 0 2019-01-31 100       +
23:49:00 RUON-2.19 RRG9 0 -0.1% 0 0.0 2 002 0 2019-02-28 128       +
23:49:00 RUON-3.19 RRH9 0 0% 0 0.0 2 000 0 2019-03-29 157       +
23:49:00 RUON-4.19 RRJ9 0 +0.1% 0 0.0 3 252 0 2019-04-30 189       +
23:49:00 RUON-5.19 RRK9 0 +0.37% 0 0.0 3 600 0 2019-05-31 220       +
23:49:00 RUON-6.19 RRM9 0 +0.49% 0 0.0 802 0 2019-06-28 248       +
23:49:00 RUON-7.19 RRN9 0 +0.52% 0 0.0 2 500 0 2019-07-31 281       +
23:49:00 RUON-8.19 RRQ9 0 +0.48% 0 0.0 1 000 0 2019-08-30 311       +
23:49:00 RUON-9.19 RRU9 0 +0.52% 0 0.0 0 0 2019-09-30 342       +
23:49:00 RUON-10.18 RRV8 0 -0.26% 0 0.0 3 000 0 2018-10-31 8       +
23:49:00 RUON-11.18 RRX8 0 0% 0 0.0 4 798 0 2018-11-30 38       +
23:49:00 RUON-12.18 RRZ8 0 -0.6% 0 0.0 5 298 0 2018-12-28 66       +
19:00:55 RTSS-3.19 RSH9 0 -0.01% 0 0.0 0 0 2019-03-21 149       +
19:00:55 RTSS-12.18 RSZ8 0 +0.01% 0 0.0 0 0 2018-12-20 58       +
23:49:56 RTKM-3.19 RTH9 0 +0.83% 0 0.0 84 0 2019-03-22 150       +
23:49:43 SUGR-3.19 SAH9 0 -0.05% 0 0.0 72 0 2019-03-01 129       +
19:23:42 SUGR-5.19 SAK9 0 +0.05% 0 0.0 10 0 2019-05-01 190       +
23:49:56 SNGP-3.19 SGH9 0 -1.5% 0 0.0 8 0 2019-03-22 150       +
23:49:54 Si-3.20 SiH0 0 -0.14% 0 0.0 136 0 2020-03-19 513       +
23:49:36 Si-9.20 SiU0 0 -0.07% 0 0.0 44 0 2020-09-17 695       +
23:49:54 Si-9.19 SiU9 0 +0.35% 0 0.0 3 856 0 2019-09-19 331       +
23:49:54 Si-12.19 SiZ9 0 +0.25% 0 0.0 630 0 2019-12-19 422       +
18:51:23 GSIE-12.18 SMZ8 0 0% 0 0.0 0 0 2018-12-21 59       +
23:49:56 SNGR-3.19 SNH9 0 -0.22% 0 0.0 4 0 2019-03-22 150       +
23:49:53 SBPR-3.19 SPH9 0 +0.26% 0 0.0 46 0 2019-03-22 150       +
23:49:54 SBRF-6.19 SRM9 0 0% 0 0.0 158 0 2019-06-21 241       +
23:49:38 SBRF-9.19 SRU9 0 +0.17% 0 0.0 234 0 2019-09-20 332       +
23:49:56 SILV-3.19 SVH9 0 +0.07% 0 0.0 11 612 0 2019-03-21 149       +
23:49:56 SILV-6.19 SVM9 0 +0.13% 0 0.0 138 0 2019-06-20 240       +
22:26:45 SILV-9.19 SVU9 15.3 +0.13% 1 0.0 26 0 2019-09-19 331       +
23:49:51 SILV-12.18 SVZ8 14.64 +0.2% 3 811 36.3 427 256 -2212 2018-12-20 58       +
23:49:56 TRNF-3.19 TNH9 0 +0.33% 0 0.0 0 0 2019-03-22 150       +
18:51:24 UTRY-3.19 TRH9 0 0% 0 0.0 0 0 2019-03-21 149       +
23:49:41 UTRY-12.18 TRZ8 0 +0.01% 0 0.0 74 0 2018-12-20 58       +
23:49:30 TATN-3.19 TTH9 0 -0.77% 0 0.0 12 0 2019-03-22 150       +
23:49:33 U500-3.19 USH9 0 -0.11% 0 0.0 22 0 2019-03-21 149       +
23:46:40 U500-12.18 USZ8 2116.75 -0.18% 534 73.6 4 322 -232 2018-12-20 58       +
18:51:02 UUAH-3.19 UUH9 0 0% 0 0.0 0 0 2019-03-21 149       +
18:51:02 UUAH-12.18 UUZ8 0 0% 0 0.0 0 0 2018-12-20 58       +
23:19:40 RVI-11.18 VIX8 0 0% 0 0.0 4 0 2018-11-15 23       +
23:30:27 RVI-12.18 VIZ8 0 0% 0 0.0 0 0 2018-12-20 58       +
18:51:23 GVW3-12.18 VMZ8 0 0% 0 0.0 0 0 2018-12-21 59       +
23:43:39 RTS-3.19 RIH9 111560 +0.13% 274 39.7 1 106 +10 2019-03-21 149 -96 -0.09% -0.21% +
20:58:04 RTS-6.19 RIM9 111350 -0.18% 1 0.1 52 +2 2019-06-20 240 -306 -0.27% -0.41% +
23:49:05 LKOH-12.18 LKZ8 46676 +0.9% 3 548 165.1 47 428 +648 2018-12-21 59 -59 -0.13% -0.77% +
19:14:02 RTS-3.20 RIH0 108500 -1.15% 1 0.1 166 0 2020-03-19 513 -3 156 -2.83% -1.98% +
21:21:28 CHMF-12.18 CHZ8 102494 +0.06% 5 0.5 1 314 -10 2018-12-21 59 -2 956 -2.80% -17.10% +