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.
 
23:43:59 SBRF-9.18 SRU8 19402 +1.48% 62 036 1 197.0 794 114 -12100 2018-09-21 35 447 2.36% 24.26% +
23:28:52 SBPR-9.18 SPU8 16497 +1.1% 1 838 30.3 34 168 +882 2018-09-21 35 272 1.68% 17.24% +
22:23:44 SNGP-9.18 SGU8 36580 +0.52% 14 0.5 17 678 +8 2018-09-21 35 580 1.61% 16.57% +
23:43:59 RTS-9.18 RIU8 106800 +1.11% 69 550 9 976.0 392 956 -5710 2018-09-20 34 1 526 1.45% 15.35% +
21:16:03 SNGR-9.18 SNU8 28115 +0.26% 8 0.2 8 730 +6 2018-09-21 35 410 1.48% 15.22% +
23:43:29 LKOH-9.18 LKU8 44365 +0.47% 1 069 47.3 29 766 +542 2018-09-21 35 615 1.41% 14.46% +
23:36:04 FEES-9.18 FSU8 15338 +0.55% 109 1.7 12 368 +2 2018-09-21 35 198 1.31% 13.45% +
23:16:15 HYDR-9.18 HYU8 6326 0% 105 0.7 22 864 -32 2018-09-21 35 80 1.28% 13.17% +
23:43:29 GAZR-9.18 GZU8 14272 +0.15% 12 246 174.5 369 950 +1092 2018-09-21 35 171 1.21% 12.47% +
22:20:06 SBRF-12.18 SRZ8 19770 +1.45% 112 2.2 7 586 +126 2018-12-21 126 815 4.30% 12.28% +
22:28:44 HYDR-12.18 HYZ8 6509 +0.14% 14 0.1 242 +16 2018-12-21 126 263 4.21% 12.03% +
23:43:32 MGNT-9.18 MNU8 4080 +0.39% 1 402 5.7 294 350 +122 2018-09-21 35 47 1.17% 11.99% +
23:43:41 MIX-9.18 MXU8 227875 +0.42% 5 379 1 223.0 18 982 +1252 2018-09-20 34 2 363 1.05% 11.09% +
23:43:29 MXI-9.18 MMU8 2278.65 +0.41% 7 563 171.9 19 810 -980 2018-09-20 34 24 1.04% 11.05% +
23:13:54 TRNF-9.18 TNU8 151879 0% 3 0.5 284 +6 2018-09-21 35 1 579 1.05% 10.81% +
23:42:53 ROSN-9.18 RNU8 43000 +0.04% 1 065 45.7 26 624 +584 2018-09-21 35 420 0.99% 10.15% +
23:42:34 VTBR-9.18 VBU8 4414 +0.43% 4 272 18.8 356 132 -1478 2018-09-21 35 43 0.98% 10.12% +
21:22:38 RTKM-9.18 RTU8 7028 +0.27% 7 0.0 5 560 +4 2018-09-21 35 68 0.98% 10.05% +
22:10:51 SBPR-12.18 SPZ8 16771 +0.64% 1 0.0 494 0 2018-12-21 126 546 3.37% 9.61% +
23:22:07 VTBR-12.18 VBZ8 4517 +1% 6 0.0 7 240 +2 2018-12-21 126 146 3.34% 9.54% +
23:18:24 GAZR-12.18 GZZ8 14552 +0.36% 8 0.1 1 004 -6 2018-12-21 126 451 3.20% 9.14% +
23:43:58 GMKR-9.18 GMU8 109138 -0.37% 100 10.9 9 432 +76 2018-09-21 35 928 0.86% 8.82% +
23:43:49 ED-9.18 EDU8 1.1469 +0.24% 50 025 3 868.3 249 284 -17266 2018-09-20 34 0.0082 0.72% 7.59% +
21:10:42 TATN-9.18 TTU8 74450 -0.17% 14 1.0 13 858 +22 2018-09-21 35 450 0.61% 6.25% +
20:53:40 Eu-3.19 EuH9 79764 +0.1% 1 0.1 36 +2 2019-03-21 216 2 879 3.74% 6.24% +
23:28:14 NOTK-9.18 NKU8 98285 +0.13% 1 0.1 2 196 -2 2018-09-21 35 585 0.60% 6.16% +
23:07:16 Eu-12.18 EuZ8 78515 -0.41% 44 3.5 15 682 -10 2018-12-20 125 1 630 2.12% 6.11% +
21:39:59 ED-12.18 EDZ8 1.1541 +0.18% 3 0.2 1 260 0 2018-12-20 125 0.0154 1.35% 3.88% +
23:14:28 Si-9.19 SiU9 69951 -0.7% 1 0.1 2 242 +2 2019-09-19 398 2 451 3.63% 3.28% +
22:38:35 Si-6.19 SiM9 69238 -0.67% 23 1.6 6 882 -18 2019-06-20 307 1 738 2.57% 3.02% +
21:54:53 Si-3.19 SiH9 68700 -0.62% 1 0.1 37 902 +2 2019-03-21 216 1 200 1.78% 2.96% +
23:43:41 Eu-9.18 EuU8 77096 -0.45% 9 754 753.5 215 678 +920 2018-09-20 34 211 0.27% 2.91% +
23:43:10 Si-12.18 SiZ8 67890 -0.66% 7 237 493.8 371 016 -4676 2018-12-20 125 390 0.58% 1.66% +
23:31:35 RTS-12.18 RIZ8 105750 +1.11% 133 18.9 6 952 -8 2018-12-20 125 476 0.45% 1.30% +
21:19:26 RTS-9.19 RIU9 105900 +0.76% 1 0.1 72 -2 2019-09-19 398 626 0.59% 0.54% +
19:01:38 SNGP-12.18 SGZ8 36047 -1.5% 1 0.0 92 -2 2018-12-21 126 47 0.13% 0.37% +
23:01:49 AFLT-9.18 AFU8 11050 +0.63% 218 2.4 50 402 -226 2018-09-21 35       +
23:24:48 AFLT-12.18 AFZ8 0 +1.1% 0 0.0 248 0 2018-12-21 126       +
22:18:58 ALRS-9.18 ALU8 9526 +0.28% 100 0.9 9 006 +18 2018-09-21 35       +
22:40:12 ALRS-12.18 ALZ8 0 -0.66% 0 0.0 426 0 2018-12-21 126       +
23:21:53 AUDU-9.18 AUU8 0.7318 +0.55% 213 10.5 13 450 -42 2018-09-20 34       +
23:18:15 AUDU-12.18 AUZ8 0 +0.55% 0 0.0 32 0 2018-12-20 125       +
23:38:00 BR-1.19 BRF9 0 +0.08% 0 0.0 40 0 2019-01-01 137       +
23:38:00 BR-2.19 BRG9 0 +0.06% 0 0.0 98 0 2019-02-01 168       +
23:38:00 BR-3.19 BRH9 0 +1.64% 0 0.0 128 0 2019-03-01 196       +
23:38:00 BR-4.19 BRJ9 0 +0.86% 0 0.0 100 0 2019-04-01 227       +
23:38:01 BR-5.20 BRK0 0 -0.03% 0 0.0 9 000 0 2020-05-01 623       +
23:38:00 BR-5.19 BRK9 0 +0.07% 0 0.0 25 024 0 2019-05-01 257       +
23:38:00 BR-6.19 BRM9 0 -0.38% 0 0.0 10 0 2019-06-03 290       +
23:38:01 BR-7.19 BRN9 0 -1.32% 0 0.0 12 0 2019-07-01 318       +
23:38:01 BR-8.19 BRQ9 0 +0.07% 0 0.0 22 0 2019-08-01 349       +
23:43:59 BR-9.18 BRU8 71.81 0% 260 148 12 587.1 430 600 -33632 2018-09-03 17       +
23:42:18 BR-10.18 BRV8 71.99 -0.04% 5 713 277.4 71 858 +818 2018-10-01 45       +
23:38:01 BR-11.20 BRX0 0 -0.24% 0 0.0 6 006 0 2020-11-02 808       +
23:37:59 BR-11.18 BRX8 72.04 -0.14% 17 0.8 24 050 -20 2018-11-01 76       +
23:38:00 BR-11.19 BRX9 0 -0.03% 0 0.0 19 002 0 2019-11-01 441       +
23:38:00 BR-12.18 BRZ8 0 +0.22% 0 0.0 4 260 0 2018-12-03 108       +
19:05:09 GBMW-9.18 BWU8 0 0% 0 0.0 0 0 2018-09-21 35       +
23:39:03 UCAD-9.18 CAU8 1.3057 -0.16% 244 16.5 1 900 -302 2018-09-20 34       +
23:00:34 UCAD-12.18 CAZ8 0 -0.16% 0 0.0 0 0 2018-12-20 125       +
23:20:39 UCHF-9.18 CFU8 0.9923 +0.08% 21 1.4 1 682 -20 2018-09-20 34       +
19:05:18 UCHF-12.18 CFZ8 0 +0.08% 0 0.0 6 0 2018-12-20 125       +
23:42:48 CHMF-9.18 CHU8 0 -0.11% 0 0.0 1 166 0 2018-09-21 35       +
22:05:12 CHMF-12.18 CHZ8 0 -0.06% 0 0.0 0 0 2018-12-21 126       +
19:03:33 CL-1.19 CLF9 0 +0.06% 0 0.0 0 0 2019-01-22 158       +
18:51:15 CL-2.19 CLG9 0 +0.08% 0 0.0 0 0 2019-02-20 187       +
22:31:36 CL-8.18 CLQ8 65.88 -0.09% 52 2.3 9 274 -8 2018-08-21 4       +
21:43:27 CL-9.18 CLU8 65.23 +0.06% 44 1.9 1 738 0 2018-09-20 34       +
22:53:56 CL-10.18 CLV8 0 +0.08% 0 0.0 2 0 2018-10-22 66       +
19:04:09 CL-11.18 CLX8 0 +0.08% 0 0.0 0 0 2018-11-19 94       +
18:51:15 CL-12.18 CLZ8 0 +0.08% 0 0.0 0 0 2018-12-19 124       +
17:56:52 CU-9.18 CUU8 0 0% 0 0.0 0 0 2018-09-20 34       +
22:16:36 CU-12.18 CUZ8 0 0% 0 0.0 0 0 2018-12-20 125       +
23:43:15 CY-9.18 CYU8 0 -0.17% 0 0.0 122 0 2018-09-20 34       +
19:04:46 CY-12.18 CYZ8 0 -0.03% 0 0.0 0 0 2018-12-20 125       +
19:05:41 GDBK-9.18 DBU8 0 0% 0 0.0 0 0 2018-09-21 35       +
19:05:23 GDAI-9.18 DMU8 0 0% 0 0.0 0 0 2018-09-21 35       +
21:56:17 ED-3.19 EDH9 0 +0.2% 0 0.0 4 0 2019-03-21 216       +
23:42:33 Eu-6.19 EuM9 0 +0.04% 0 0.0 22 0 2019-06-20 307       +
23:39:31 Eu-9.19 EuU9 0 +0.34% 0 0.0 36 0 2019-09-19 398       +
23:40:58 Eu-12.19 EuZ9 0 +0.4% 0 0.0 8 0 2019-12-19 489       +
23:36:04 FEES-12.18 FSZ8 0 +0.51% 0 0.0 214 0 2018-12-21 126       +
23:37:00 GOLD-3.19 GDH9 0 +0.23% 0 0.0 356 0 2019-03-21 216       +
23:16:51 GOLD-6.19 GDM9 0 +0.36% 0 0.0 86 0 2019-06-20 307       +
23:43:01 GOLD-9.18 GDU8 1187.3 +0.39% 15 442 1 234.2 266 430 -1706 2018-09-20 34       +
23:27:12 GOLD-12.18 GDZ8 1196 +0.33% 106 8.5 11 426 -54 2018-12-20 125       +
23:43:26 GBPU-9.18 GUU8 1.2766 +0.11% 758 65.3 20 676 -322 2018-09-20 34       +
22:48:18 GBPU-12.18 GUZ8 0 +0.11% 0 0.0 12 0 2018-12-20 125       +
23:00:01 GAZR-3.19 GZH9 0 +0.16% 0 0.0 30 0 2019-03-22 217       +
23:00:01 GAZR-6.19 GZM9 0 +0.31% 0 0.0 2 0 2019-06-21 308       +
23:43:47 UJPY-9.18 JPU8 110.31 +0.05% 606 40.8 8 306 -300 2018-09-20 34       +
23:31:31 UJPY-12.18 JPZ8 0 +0.05% 0 0.0 16 0 2018-12-20 125       +
22:15:53 LKOH-3.19 LKH9 0 +0.51% 0 0.0 0 0 2019-03-22 217       +
19:00:16 LKOH-6.19 LKM9 0 +0.51% 0 0.0 0 0 2019-06-21 308       +
23:42:10 LKOH-12.18 LKZ8 0 +0.5% 0 0.0 116 0 2018-12-21 126       +
23:41:57 MOEX-9.18 MEU8 10162 +0.32% 254 2.6 16 730 -116 2018-09-21 35       +
23:25:59 MOEX-12.18 MEZ8 0 +0.26% 0 0.0 250 0 2018-12-21 126       +
23:41:13 MXI-3.19 MMH9 0 +0.45% 0 0.0 64 0 2019-03-21 216       +
23:37:14 MXI-6.19 MMM9 0 +0.45% 0 0.0 0 0 2019-06-20 307       +
23:42:56 MXI-12.18 MMZ8 0 +0.61% 0 0.0 278 0 2018-12-20 125       +
23:40:06 MGNT-12.18 MNZ8 0 +0.19% 0 0.0 1 316 0 2018-12-21 126       +
18:50:59 MOPR-9.18 MPU8 0 0% 0 0.0 0 0 2018-09-17 31       +
18:50:49 MOPR-12.18 MPZ8 0 0% 0 0.0 0 0 2018-12-17 122       +
23:42:27 MTSI-9.18 MTU8 25190 +0.39% 168 4.2 39 636 +4 2018-09-21 35       +
23:14:44 MTSI-12.18 MTZ8 24752 -0.91% 7 0.2 46 -12 2018-12-21 126       +
23:43:10 MIX-3.19 MXH9 0 +0.41% 0 0.0 12 0 2019-03-21 216       +
23:29:38 MIX-6.19 MXM9 0 +0.4% 0 0.0 2 0 2019-06-20 307       +
23:43:29 MIX-12.18 MXZ8 0 +0.67% 0 0.0 100 0 2018-12-20 125       +
23:25:47 NOTK-12.18 NKZ8 0 +0.03% 0 0.0 0 0 2018-12-21 126       +
22:00:18 NLMK-9.18 NMU8 15689 -0.04% 21 0.3 3 156 +4 2018-09-21 35       +
22:06:24 NLMK-12.18 NMZ8 0 -0.11% 0 0.0 22 0 2018-12-21 126       +
23:19:55 OFZ2-9.18 O2U8 0 0% 0 0.0 1 322 0 2018-09-05 19       +
23:20:34 OFZ4-9.18 O4U8 0 0% 0 0.0 1 484 0 2018-09-05 19       +
20:04:35 OFZ6-9.18 O6U8 9665 -0.59% 1 0.0 940 +2 2018-09-05 19       +
23:29:22 OF15-9.18 OVU8 0 0% 0 0.0 19 548 0 2018-09-05 19       +
21:48:36 OF10-9.18 OXU8 9305 +0.01% 11 0.1 4 410 +14 2018-09-05 19       +
23:43:56 PLD-3.19 PDH9 0 +0.76% 0 0.0 0 0 2019-03-21 216       +
23:38:55 PLD-9.18 PDU8 888.47 +0.73% 50 3.0 13 210 +22 2018-09-20 34       +
22:04:16 PLD-12.18 PDZ8 881.24 +0.69% 20 1.2 490 -40 2018-12-20 125       +
22:19:10 PLT-3.19 PTH9 0 +0.1% 0 0.0 32 0 2019-03-21 216       +
23:23:28 PLT-9.18 PTU8 790 +0.44% 206 10.9 25 538 -166 2018-09-20 34       +
23:23:28 PLT-12.18 PTZ8 787 -0.14% 3 0.2 7 568 +2 2018-12-20 125       +
23:12:06 RTS-3.20 RIH0 0 +0.93% 0 0.0 30 0 2020-03-19 580       +
23:43:10 RTS-3.19 RIH9 0 +1% 0 0.0 106 0 2019-03-21 216       +
22:15:36 RTS-6.20 RIM0 0 +0.93% 0 0.0 4 0 2020-06-18 671       +
23:25:02 RTS-6.19 RIM9 0 +1.18% 0 0.0 50 0 2019-06-20 307       +
23:11:42 RTS-12.19 RIZ9 0 +0.92% 0 0.0 26 0 2019-12-19 489       +
23:43:22 ROSN-3.19 RNH9 0 -0.4% 0 0.0 12 0 2019-03-22 217       +
23:43:40 ROSN-6.19 RNM9 0 +0.96% 0 0.0 6 0 2019-06-21 308       +
19:00:00 RUON-1.19 RRF9 0 0% 0 0.0 1 000 0 2019-01-31 167       +
19:00:00 RUON-2.19 RRG9 0 0% 0 0.0 2 0 2019-02-28 195       +
19:00:00 RUON-3.19 RRH9 0 0% 0 0.0 1 002 0 2019-03-29 224       +
19:00:00 RUON-4.19 RRJ9 0 0% 0 0.0 1 000 0 2019-04-30 256       +
19:00:00 RUON-5.19 RRK9 0 0% 0 0.0 0 0 2019-05-31 287       +
19:00:00 RUON-6.19 RRM9 0 0% 0 0.0 500 0 2019-06-28 315       +
19:00:00 RUON-7.19 RRN9 0 0% 0 0.0 500 0 2019-07-31 348       +
19:00:00 RUON-8.18 RRQ8 0 -0.02% 0 0.0 1 002 0 2018-08-31 14       +
19:00:00 RUON-9.18 RRU8 0 0% 0 0.0 3 500 0 2018-09-28 42       +
19:00:00 RUON-10.18 RRV8 0 0% 0 0.0 3 000 0 2018-10-31 75       +
19:00:00 RUON-11.18 RRX8 0 +0.06% 0 0.0 3 000 0 2018-11-30 105       +
19:00:00 RUON-12.18 RRZ8 0 0% 0 0.0 3 500 0 2018-12-28 133       +
22:13:30 RTSS-9.18 RSU8 0 -0.01% 0 0.0 4 0 2018-09-20 34       +
19:00:53 RTSS-12.18 RSZ8 0 +0.01% 0 0.0 0 0 2018-12-20 125       +
22:05:22 RTKM-12.18 RTZ8 0 +0.21% 0 0.0 6 0 2018-12-21 126       +
22:39:19 SUGR-3.19 SAH9 0 0% 0 0.0 0 0 2019-03-01 196       +
18:51:07 SUGR-10.18 SAV8 0 0% 0 0.0 12 0 2018-10-01 45       +
23:43:00 Si-3.20 SiH0 0 -0.62% 0 0.0 52 0 2020-03-19 580       +
23:43:10 Si-6.20 SiM0 0 -0.89% 0 0.0 18 0 2020-06-18 671       +
23:43:34 Si-12.19 SiZ9 0 -0.17% 0 0.0 126 0 2019-12-19 489       +
19:06:18 GSIE-9.18 SMU8 0 0% 0 0.0 0 0 2018-09-21 35       +
23:42:22 SNGR-12.18 SNZ8 0 +0.19% 0 0.0 32 0 2018-12-21 126       +
23:19:22 SBRF-3.19 SRH9 0 +1.33% 0 0.0 202 0 2019-03-22 217       +
23:21:16 SBRF-6.19 SRM9 0 +1.54% 0 0.0 16 0 2019-06-21 308       +
22:13:00 SILV-3.19 SVH9 0 +1.06% 0 0.0 174 0 2019-03-21 216       +
22:13:13 SILV-6.19 SVM9 0 +0.99% 0 0.0 16 0 2019-06-20 307       +
23:43:44 SILV-9.18 SVU8 14.81 +0.68% 14 615 145.9 534 714 -5964 2018-09-20 34       +
23:27:57 SILV-12.18 SVZ8 15 +1.13% 100 1.0 19 262 +114 2018-12-20 125       +
22:08:36 TRNF-12.18 TNZ8 0 -0.08% 0 0.0 16 0 2018-12-21 126       +
22:41:31 UTRY-9.18 TRU8 6.2 -1.29% 8 0.5 500 0 2018-09-20 34       +
22:25:57 UTRY-12.18 TRZ8 0 -1.26% 0 0.0 2 0 2018-12-20 125       +
23:20:59 TATN-12.18 TTZ8 0 +1.1% 0 0.0 32 0 2018-12-21 126       +
23:43:03 U500-9.18 USU8 2189 +0.3% 372 55.0 8 404 +32 2018-09-20 34       +
23:43:04 U500-12.18 USZ8 0 +0.1% 0 0.0 16 0 2018-12-20 125       +
19:26:10 UUAH-9.18 UUU8 0 -0.02% 0 0.0 2 0 2018-09-20 34       +
22:08:45 UUAH-12.18 UUZ8 0 +0.02% 0 0.0 0 0 2018-12-20 125       +
23:12:57 RVI-9.18 VIU8 32.7 +0.36% 7 0.0 16 +10 2018-09-20 34       +
23:13:47 RVI-10.18 VIV8 0 -0.36% 0 0.0 2 0 2018-10-18 62       +
18:51:15 GVW3-9.18 VMU8 0 0% 0 0.0 0 0 2018-09-21 35       +
21:55:12 ROSN-12.18 RNZ8 42578 +0.06% 1 0.0 604 0 2018-12-21 126 -2 -0.00% -0.01% +
23:43:59 Si-9.18 SiU8 67255 -0.69% 319 858 21 575.6 1 914 048 -55122 2018-09-20 34 -245 -0.36% -3.84% +
23:26:44 GMKR-12.18 GMZ8 105500 +0.38% 1 0.1 352 +2 2018-12-21 126 -2 710 -2.50% -7.16% +