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.
 
13:18:04 RTS-3.18 RIH8 128660 +0.58% 160 443 23 304.5 438 508 +12462 2018-03-15 52 710 0.55% 3.84% +
13:17:52 BR-3.18 BRH8 68.25 -0.01% 11 660 451.0 56 120 +7902 2018-03-01 38       +
13:18:04 Si-3.18 SiH8 56962 -0.18% 550 727 31 403.5 4 067 842 +5980 2018-03-15 52 395 0.70% 4.83% +
13:17:54 MGNT-3.18 MNH8 6377 +0.42% 12 903 82.0 183 270 +5632 2018-03-16 53 81 1.29% 8.74% +
13:18:03 GAZR-3.18 GZH8 15185 +0.45% 53 113 803.7 539 588 +4430 2018-03-16 53 175 1.17% 7.92% +
13:17:07 SILV-3.18 SVH8 17.09 +0.23% 20 719 200.3 154 832 +3572 2018-03-15 52       +
13:18:04 SBRF-3.18 SRH8 24566 +0.1% 138 640 3 411.4 577 060 +2954 2018-03-16 53 274 1.13% 7.66% +
13:17:58 FEES-3.18 FSH8 18806 +1.63% 6 859 127.1 11 676 +1538 2018-03-16 53 226 1.22% 8.26% +
13:16:43 MXI-3.18 MMH8 2323.45 +0.39% 10 838 251.4 30 614 +1530 2018-03-15 52 25 1.10% 7.60% +
12:20:59 SILV-6.18 SVM8 17.18 -0.41% 1 012 9.8 2 306 +1496 2018-06-21 150       +
13:11:19 Si-6.18 SiM8 57653 -0.18% 1 104 63.7 725 828 +1134 2018-06-21 150 1 086 1.92% 4.61% +
13:17:39 HYDR-3.18 HYH8 8199 +2.44% 2 661 21.6 17 894 +814 2018-03-16 53 84 1.04% 7.03% +
10:36:05 UCAD-3.18 CAH8 1.2463 +0.22% 473 26.8 5 278 +806 2018-03-15 52       +
13:17:09 MIX-3.18 MXH8 232400 +0.46% 9 577 2 221.7 13 418 +678 2018-03-15 52 2 579 1.12% 7.77% +
13:14:54 LKOH-3.18 LKH8 38912 +0.82% 7 787 302.1 33 958 +600 2018-03-16 53 407 1.06% 7.18% +
13:16:53 TATN-3.18 TTH8 56048 +1.16% 600 33.5 6 548 +520 2018-03-16 53 123 0.22% 1.49% +
12:06:46 Si-9.18 SiU8 58195 -0.18% 530 30.9 19 256 +250 2018-09-20 241 1 628 2.88% 4.30% +
13:17:52 ROSN-3.18 RNH8 33547 +0.77% 5 762 191.8 50 350 +168 2018-03-16 53 392 1.18% 8.03% +
13:17:01 PLT-3.18 PTH8 1018.8 +0.62% 248 14.3 12 160 +154 2018-03-15 52       +
13:02:36 RTS-6.18 RIM8 127770 +0.6% 244 35.1 3 362 +126 2018-06-21 150 -180 -0.14% -0.34% +
11:29:09 ROSN-6.18 RNM8 33715 +1.42% 55 1.9 152 +96 2018-06-22 151 560 1.69% 4.03% +
13:02:01 GAZR-6.18 GZM8 15485 +0.46% 91 1.4 2 734 +90 2018-06-22 151 475 3.16% 7.54% +
13:13:25 AFLT-3.18 AFH8 14146 +0.33% 1 103 15.6 24 576 +76 2018-03-16 53       +
12:58:34 MTSI-3.18 MTH8 29801 +1.53% 223 6.6 2 818 +60 2018-03-16 53       +
11:15:53 SBPR-6.18 SPM8 20304 +0.45% 30 0.6 186 +60 2018-06-22 151 -41 -0.20% -0.48% +
13:13:53 BR-4.18 BRJ8 67.86 -0.38% 33 1.3 8 882 +46 2018-04-02 70       +
10:51:45 GOLD-6.18 GDM8 1340.9 -0.21% 245 18.6 2 540 +38 2018-06-21 150       +
13:03:08 SBRF-6.18 SRM8 24230 +0.03% 51 1.2 2 112 +26 2018-06-22 151 -62 -0.26% -0.61% +
10:02:17 GOLD-9.18 GDU8 1353 +0.22% 43 3.3 180 +16 2018-09-20 241       +
13:16:14 SNGP-3.18 SGH8 31121 -0.77% 192 6.0 14 142 +16 2018-03-16 53 396 1.29% 8.75% +
12:49:49 PLD-3.18 PDH8 1102.24 +0.38% 29 1.8 1 074 +12 2018-03-15 52       +
11:46:16 ED-6.18 EDM8 1.2353 +0.07% 5 0.3 1 942 +10 2018-06-21 150 0.0098 0.80% 1.92% +
11:54:29 OFZ6-3.18 O6H8 10328 +0.01% 5 0.1 248 +10 2018-03-05 42       +
10:42:00 UCHF-3.18 CFH8 0.9577 -0.05% 11 0.6 4 028 +8 2018-03-15 52       +
13:05:51 NOTK-3.18 NKH8 70955 +0.36% 16 1.1 1 034 +8 2018-03-16 53 825 1.18% 7.99% +
13:03:44 HYDR-6.18 HYM8 8381 +3.07% 13 0.1 12 +6 2018-06-22 151 266 3.28% 7.81% +
11:49:55 SBRF-12.18 SRZ8 24982 +2.3% 5 0.1 20 +6 2018-12-21 333 690 2.84% 3.07% +
10:16:29 GOLD-12.18 GDZ8 1360 -0.37% 2 0.2 52 +4 2018-12-20 332       +
13:16:53 CHMF-3.18 CHH8 96679 +0.08% 14 1.4 782 +2 2018-03-16 53 1 089 1.14% 7.74% +
10:46:59 MXI-6.18 MMM8 2320.8 +0.67% 1 0.0 262 +2 2018-06-21 150 23 0.98% 2.36% +
10:19:07 PLD-9.18 PDU8 1099.61 +1.43% 1 0.1 2 +2 2018-09-20 241       +
11:14:54 RTS-12.19 RIZ9 125540 +0.37% 2 0.3 12 +2 2019-12-19 696 -2 410 -1.88% -0.97% +
11:35:24 TRNF-3.18 TNH8 184103 +0.16% 2 0.4 722 +2 2018-03-16 53 1 403 0.77% 5.22% +
13:17:22 AFLT-6.18 AFM8 0 +0.44% 0 0.0 18 0 2018-06-22 151       +
11:35:56 ALRS-6.18 ALM8 8649 +3.01% 1 0.0 128 0 2018-06-22 151       +
12:58:16 AUDU-6.18 AUM8 0 +0.44% 0 0.0 0 0 2018-06-21 150       +
12:14:39 BR-1.19 BRF9 0 -0.63% 0 0.0 14 0 2019-01-01 344       +
13:14:44 BR-5.18 BRK8 0 -0.24% 0 0.0 702 0 2018-05-02 100       +
13:16:53 BR-6.18 BRM8 0 +0.04% 0 0.0 938 0 2018-06-01 130       +
13:14:43 BR-7.18 BRN8 0 +0.13% 0 0.0 84 0 2018-07-02 161       +
13:14:19 BR-9.18 BRU8 0 +1.28% 0 0.0 58 0 2018-09-03 224       +
12:05:25 BR-10.18 BRV8 0 +1.47% 0 0.0 72 0 2018-10-01 252       +
13:04:06 BR-11.18 BRX8 0 -0.31% 0 0.0 106 0 2018-11-01 283       +
12:52:43 BR-12.18 BRZ8 0 -0.52% 0 0.0 102 0 2018-12-03 315       +
08:41:08 GBMW-3.18 BWH8 0 0% 0 0.0 0 0 2018-03-16 53       +
12:51:42 UCAD-6.18 CAM8 0 -0.43% 0 0.0 2 0 2018-06-21 150       +
11:11:57 UCHF-6.18 CFM8 0 0% 0 0.0 0 0 2018-06-21 150       +
13:17:32 CHMF-6.18 CHM8 0 +0.11% 0 0.0 0 0 2018-06-22 151       +
10:29:59 CU-3.18 CUH8 0 0% 0 0.0 2 0 2018-03-15 52       +
08:41:08 CU-6.18 CUM8 0 0% 0 0.0 0 0 2018-06-21 150       +
13:04:50 CY-3.18 CYH8 0 +0.64% 0 0.0 0 0 2018-03-15 52       +
10:47:04 CY-6.18 CYM8 0 0% 0 0.0 0 0 2018-06-21 150       +
10:11:23 GDBK-3.18 DBH8 0 -0.34% 0 0.0 2 0 2018-03-16 53       +
08:41:08 GDAI-3.18 DMH8 0 0% 0 0.0 0 0 2018-03-16 53       +
13:00:22 ED-9.18 EDU8 0 -0.1% 0 0.0 6 0 2018-09-20 241       +
13:16:17 Eu-3.19 EuH9 0 -0.12% 0 0.0 4 0 2019-03-21 423       +
13:16:11 Eu-6.19 EuM9 0 -0.25% 0 0.0 0 0 2019-06-20 514       +
13:16:31 Eu-9.18 EuU8 0 -0.02% 0 0.0 152 0 2018-09-20 241       +
13:16:24 Eu-12.18 EuZ8 0 -0.32% 0 0.0 20 0 2018-12-20 332       +
12:06:21 FEES-6.18 FSM8 19068 +3.5% 1 0.0 78 0 2018-06-22 151 488 2.63% 6.26% +
11:59:03 GMKR-6.18 GMM8 116203 +0.12% 1 0.1 76 0 2018-06-22 151 1 443 1.26% 3.00% +
13:18:02 GBPU-6.18 GUM8 0 +0.06% 0 0.0 8 0 2018-06-21 150       +
11:56:09 GAZR-9.18 GZU8 15200 +0.62% 5 0.1 1 042 0 2018-09-21 242 190 1.27% 1.88% +
13:17:35 GAZR-12.18 GZZ8 0 +0.12% 0 0.0 82 0 2018-12-21 333       +
13:12:46 UJPY-6.18 JPM8 0 +0.1% 0 0.0 58 0 2018-06-21 150       +
11:19:12 LKOH-6.18 LKM8 39699 +1.02% 1 0.0 248 0 2018-06-22 151 1 194 3.10% 7.39% +
13:17:30 LKOH-9.18 LKU8 0 +0.94% 0 0.0 0 0 2018-09-21 242       +
13:17:30 LKOH-12.18 LKZ8 0 -2.59% 0 0.0 2 0 2018-12-21 333       +
13:17:35 MOEX-6.18 MEM8 0 +0.26% 0 0.0 80 0 2018-06-22 151       +
12:59:39 MXI-9.18 MMU8 0 -1.64% 0 0.0 88 0 2018-09-20 241       +
12:07:51 MXI-12.18 MMZ8 0 +0.39% 0 0.0 0 0 2018-12-20 332       +
08:41:08 MOPR-3.18 MPH8 0 0% 0 0.0 0 0 2018-03-15 52       +
08:41:08 MOPR-6.18 MPM8 0 0% 0 0.0 0 0 2018-06-15 144       +
13:15:21 MTSI-6.18 MTM8 0 -0.32% 0 0.0 10 0 2018-06-22 151       +
13:17:36 MIX-6.18 MXM8 0 +0.99% 0 0.0 56 0 2018-06-21 150       +
13:17:36 MIX-9.18 MXU8 0 +1.32% 0 0.0 12 0 2018-09-20 241       +
13:17:36 MIX-12.18 MXZ8 0 +0.17% 0 0.0 0 0 2018-12-20 332       +
13:17:22 NOTK-6.18 NKM8 0 -0.27% 0 0.0 2 0 2018-06-22 151       +
13:17:36 NLMK-6.18 NMM8 0 +0.33% 0 0.0 4 0 2018-06-22 151       +
10:53:07 OFZ2-3.18 O2H8 0 0% 0 0.0 570 0 2018-03-05 42       +
13:17:00 OFZ4-3.18 O4H8 0 +0.02% 0 0.0 688 0 2018-03-05 42       +
11:12:30 OF15-3.18 OVH8 11762 0% 10 0.1 2 966 0 2018-03-05 42       +
12:12:05 OF10-3.18 OXH8 0 -0.03% 0 0.0 2 722 0 2018-03-05 42       +
13:17:42 PLD-6.18 PDM8 0 +0.91% 0 0.0 0 0 2018-06-21 150       +
13:18:04 PLT-6.18 PTM8 0 +0.64% 0 0.0 152 0 2018-06-21 150       +
12:51:54 PLT-9.18 PTU8 0 +1.28% 0 0.0 2 0 2018-09-20 241       +
13:17:36 RTS-3.20 RIH0 0 -0.33% 0 0.0 0 0 2020-03-19 787       +
13:17:36 RTS-3.19 RIH9 0 +0.81% 0 0.0 8 0 2019-03-21 423       +
13:18:02 RTS-9.18 RIU8 0 -0.06% 0 0.0 6 014 0 2018-09-20 241       +
13:17:36 RTS-9.19 RIU9 0 +0.59% 0 0.0 28 0 2019-09-19 605       +
13:17:36 RTS-12.18 RIZ8 0 +1.58% 0 0.0 560 0 2018-12-20 332       +
13:17:34 ROSN-9.18 RNU8 0 +0.53% 0 0.0 12 0 2018-09-21 242       +
13:17:34 ROSN-12.18 RNZ8 0 -0.01% 0 0.0 10 0 2018-12-21 333       +
12:16:13 RUON-1.18 RRF8 0 0% 0 0.0 2 500 0 2018-01-31 9       +
12:16:13 RUON-2.18 RRG8 0 -0.01% 0 0.0 500 0 2018-02-28 37       +
12:46:13 RUON-3.18 RRH8 0 -0.04% 0 0.0 1 002 0 2018-03-30 67       +
12:44:46 RUON-4.18 RRJ8 0 +0.04% 0 0.0 1 002 0 2018-04-27 95       +
12:16:13 RUON-5.18 RRK8 0 +0.03% 0 0.0 2 002 0 2018-05-31 129       +
12:16:13 RUON-6.18 RRM8 0 +0.04% 0 0.0 2 004 0 2018-06-29 158       +
12:16:13 RUON-7.18 RRN8 0 +0.03% 0 0.0 2 500 0 2018-07-31 190       +
12:16:13 RUON-8.18 RRQ8 0 +0.05% 0 0.0 500 0 2018-08-31 221       +
12:16:13 RUON-9.18 RRU8 0 +0.02% 0 0.0 1 000 0 2018-09-28 249       +
12:16:13 RUON-10.18 RRV8 0 -0.05% 0 0.0 3 000 0 2018-10-31 282       +
12:16:13 RUON-11.18 RRX8 0 -0.05% 0 0.0 1 500 0 2018-11-30 312       +
12:16:13 RUON-12.18 RRZ8 0 -0.06% 0 0.0 2 500 0 2018-12-28 340       +
11:37:36 RTSS-3.18 RSH8 0 +0.14% 0 0.0 2 0 2018-03-15 52       +
11:37:36 RTSS-6.18 RSM8 0 +0.51% 0 0.0 0 0 2018-06-21 150       +
13:16:38 RTKM-6.18 RTM8 0 +0.03% 0 0.0 0 0 2018-06-22 151       +
11:02:10 SUGR-3.18 SAH8 0 +0.94% 0 0.0 26 0 2018-03-01 38       +
08:41:08 SUGR-5.18 SAK8 0 0% 0 0.0 2 0 2018-05-02 100       +
13:17:23 SNGP-6.18 SGM8 0 -0.93% 0 0.0 2 0 2018-06-22 151       +
13:16:22 Si-3.19 SiH9 0 +0.02% 0 0.0 520 0 2019-03-21 423       +
13:15:46 Si-6.19 SiM9 0 -0.33% 0 0.0 440 0 2019-06-20 514       +
13:15:41 Si-9.19 SiU9 0 -0.68% 0 0.0 152 0 2019-09-19 605       +
13:15:34 Si-12.19 SiZ9 0 +0.58% 0 0.0 40 0 2019-12-19 696       +
08:41:08 GSIE-3.18 SMH8 0 0% 0 0.0 0 0 2018-03-16 53       +
13:17:34 SNGR-6.18 SNM8 0 -1.56% 0 0.0 0 0 2018-06-22 151       +
11:56:54 SBRF-9.18 SRU8 24300 -1.88% 3 0.1 84 0 2018-09-21 242 8 0.03% 0.05% +
11:41:47 SILV-9.18 SVU8 0 -2.53% 0 0.0 444 0 2018-09-20 241       +
10:25:17 SILV-12.18 SVZ8 0 -0.06% 0 0.0 46 0 2018-12-20 332       +
13:17:36 TRNF-6.18 TNM8 0 -0.24% 0 0.0 0 0 2018-06-22 151       +
13:18:01 UTRY-3.18 TRH8 0 -0.8% 0 0.0 0 0 2018-03-15 52       +
08:41:08 UTRY-6.18 TRM8 0 0% 0 0.0 0 0 2018-06-21 150       +
13:17:35 TATN-6.18 TTM8 0 +1.7% 0 0.0 58 0 2018-06-22 151       +
08:41:08 UUAH-3.18 UUH8 0 0% 0 0.0 2 0 2018-03-15 52       +
08:41:08 UUAH-6.18 UUM8 0 0% 0 0.0 0 0 2018-06-21 150       +
13:17:35 VTBR-6.18 VBM8 0 +1.02% 0 0.0 816 0 2018-06-22 151       +
19:00:52 RVI-2.18 VIG8 20 0% 8 0.0 76 0 2018-02-15 24       +
10:11:47 RVI-3.18 VIH8 0 0% 0 0.0 0 0 2018-03-15 52       +
08:41:08 GVW3-3.18 VMH8 0 0% 0 0.0 0 0 2018-03-16 53       +
11:17:20 RTS-6.19 RIM9 127120 -0.02% 1 0.1 64 -2 2019-06-20 514 -830 -0.65% -0.45% +
11:04:53 Si-12.18 SiZ8 58955 -0.01% 64 3.8 1 528 -4 2018-12-20 332 2 388 4.22% 4.58% +
10:06:54 BR-8.18 BRQ8 67.25 +1.44% 105 3.9 48 -6 2018-08-01 191       +
13:12:52 NLMK-3.18 NMH8 15739 +0.57% 103 1.6 4 462 -18 2018-03-16 53       +
13:03:07 RTKM-3.18 RTH8 6708 +0.85% 208 1.4 7 866 -38 2018-03-16 53 28 0.42% 2.85% +
13:02:48 SNGR-3.18 SNH8 30299 -0.66% 242 7.4 3 546 -52 2018-03-16 53 319 1.06% 7.23% +
10:43:13 Eu-6.18 EuM8 71250 -0.18% 72 5.1 3 200 -60 2018-06-21 150 1 945 2.81% 6.74% +
13:17:52 GMKR-3.18 GMH8 115985 -0.11% 1 287 149.5 6 456 -68 2018-03-16 53 1 225 1.07% 7.25% +
13:18:02 ED-3.18 EDH8 1.2291 +0.09% 129 921 9 029.7 134 746 -138 2018-03-15 52 0.0036 0.29% 2.03% +
13:18:03 GBPU-3.18 GUH8 1.3928 +0.23% 1 869 147.1 18 888 -164 2018-03-15 52       +
13:10:12 MOEX-3.18 MEH8 11404 +0.32% 475 5.4 11 244 -222 2018-03-16 53       +
11:51:55 MGNT-6.18 MNM8 6524 +0.37% 190 1.2 686 -324 2018-06-22 151 228 3.62% 8.63% +
13:13:07 SBPR-3.18 SPH8 20586 +0.05% 4 155 85.7 49 170 -338 2018-03-16 53 241 1.18% 8.05% +
13:00:03 UJPY-3.18 JPH8 110.41 +0.08% 4 172 235.8 18 684 -572 2018-03-15 52       +
13:17:06 GOLD-3.18 GDH8 1335.7 -0.14% 12 161 919.7 201 802 -2014 2018-03-15 52       +
13:11:04 AUDU-3.18 AUH8 0.8006 -0.01% 1 109 50.1 6 410 -2042 2018-03-15 52       +
13:16:54 VTBR-3.18 VBH8 5054 +0.22% 32 827 166.0 383 328 -2138 2018-03-16 53 58 1.16% 7.89% +
13:16:38 ALRS-3.18 ALH8 8541 +2.69% 4 423 37.3 16 930 -3498 2018-03-16 53       +
13:18:03 Eu-3.18 EuH8 70012 -0.09% 29 250 2 046.8 163 894 -6976 2018-03-15 52 707 1.02% 7.06% +
13:18:01 BR-2.18 BRG8 68.65 +0.07% 645 575 25 095.8 753 396 -18770 2018-02-01 10       +