Котировки фьючерсов срочного рынка Московской Биржи

Инструм. Тикер Цена Изм, % Объем,
контр
Объем,
млн руб
ОИ Изм. ОИ Дата экспир. Дней до
экспир.
Контанго,
руб.
Кэрри,
%
Кэрри,
% год.
13:17:02 BR-11.19 BRX9 58.77 -0.99% 1 211 024 45 820.4 2 920 444 +59136 2019-11-01 16       +
13:17:02 Si-12.19 SiZ9   64845 +0.11% 620 655 40 272.7 2 156 282 -9122 2019-12-19 64 558 0.87% 4.88% +
13:17:01 SBRF-12.19 SRZ9 23324 +0.45% 128 753 2 997.4 647 674 +10072 2019-12-19 64 291 1.26% 7.11% +
13:17:02 RTS-12.19 RIZ9 133390 +0.4% 125 489 21 481.0 224 608 +4986 2019-12-19 64 -262 -0.20% -1.10% +
13:16:51 ED-12.19 EDZ9   1.1087 +0.01% 69 281 4 936.0 153 554 +5802 2019-12-19 64 0.0046 0.42% 2.36% +
13:16:24 SILV-12.19 SVZ9   17.35 -0.81% 60 723 680.3 236 056 +23780 2019-12-19 64       +
13:16:56 Eu-12.19 EuZ9   71903 +0.13% 56 056 4 032.7 311 450 +5060 2019-12-19 64 928 1.31% 7.35% +
13:16:55 BR-12.19 BRZ9 58.63 -0.89% 42 653 1 607.8 182 796 +11050 2019-12-02 47       +
13:16:43 GOLD-12.19 GDZ9   1489.2 -0.01% 33 205 3 178.0 201 476 +1790 2019-12-19 64       +
13:14:53 GBPU-12.19 GUZ9   1.2777 +0.13% 28 321 2 319.7 70 112 -13914 2019-12-19 64       +
13:16:46 GAZR-12.19 GZZ9 22934 +0.26% 23 049 527.7 253 788 +5514 2019-12-19 64 299 1.32% 7.43% +
13:15:50 MGNT-12.19 MNZ9 3221 +0.06% 17 517 56.5 311 614 -114 2019-12-19 64 11 0.34% 1.93% +
13:16:35 LKOH-12.19 LKZ9 56217 +0.38% 17 272 972.4 58 270 +4694 2019-12-19 64 142 0.25% 1.42% +
13:16:21 VTBR-12.19 VBZ9 4246 +0.31% 16 204 68.7 316 922 +4688 2019-12-19 64 52 1.23% 6.91% +
13:16:53 MXI-12.19 MMZ9   2743.85 +0.5% 7 271 199.2 38 420 -84 2019-12-19 64 15 0.56% 3.16% +
13:16:53 MIX-12.19 MXZ9 274400 +0.53% 6 558 1 797.3 21 634 +466 2019-12-19 64 1 550 0.57% 3.20% +
13:16:38 ALRS-12.19 ALZ9 7214 +1.86% 4 847 34.8 36 028 -880 2019-12-19 64       +
13:16:42 U500-12.19 USZ9 2299 -0.26% 4 365 646.0 33 652 -682 2019-12-19 64       +
13:14:59 SBPR-12.19 SPZ9   20497 +0.42% 3 561 72.8 34 144 -1106 2019-12-19 64 250 1.23% 6.95% +
12:35:57 UJPY-12.19 JPZ9   108.26 -0.07% 1 836 118.1 29 464 +1604 2019-12-19 64       +
13:02:40 CL-10.19 CLV9   53.08 -0.89% 1 490 50.4 9 376 +978 2019-10-22 6       +
13:15:15 SNGR-12.19 SNZ9   36790 +1.14% 1 421 52.3 16 368 +248 2019-12-19 64 360 0.99% 5.56% +
13:12:42 MOEX-12.19 MEZ9 9322 +0.95% 1 343 12.5 12 972 -826 2019-12-19 64       +
13:15:45 PLT-12.19 PTZ9   886.7 -0.71% 1 295 74.0 23 562 -296 2019-12-19 64       +
13:14:55 ROSN-12.19 RNZ9 41729 -0.06% 1 271 53.1 8 536 -418 2019-12-19 64 479 1.16% 6.53% +
13:11:35 NLMK-12.19 NMZ9 12923 +1.32% 1 252 16.1 16 152 -120 2019-12-19 64       +
13:14:42 HYDR-12.19 HYZ9 5102 +0.41% 1 036 5.3 41 652 -114 2019-12-19 64 64 1.27% 7.15% +
13:15:17 AFLT-12.19 AFZ9 10512 +0.52% 864 9.0 22 192 +344 2019-12-19 64       +
13:14:48 SNGP-12.19 SGZ9 38595 +1.3% 854 32.9 15 896 -408 2019-12-19 64 470 1.23% 6.93% +
13:07:59 BR-1.20 BRF0 58.29 -0.74% 661 24.7 8 394 -260 2020-01-03 79       +
13:16:46 CL-11.19 CLX9   53.09 -0.81% 545 18.5 6 758 +408 2019-11-20 35       +
13:15:36 GMKR-12.19 GMZ9 162609 +0.52% 501 81.4 7 382 -110 2019-12-19 64 1 909 1.19% 6.68% +
13:16:20 FEES-12.19 FSZ9 18574 +1.17% 497 9.2 6 882 -44 2019-12-19 64 242 1.32% 7.43% +
13:09:42 Si-3.20 SiH0   65581 +0.12% 467 30.6 306 786 +326 2020-03-19 155 1 294 2.01% 4.67% +
13:12:02 AUDU-12.19 AUZ9   0.675 -0.33% 446 19.4 12 200 +122 2019-12-19 64       +
13:16:19 PLD-12.19 PDZ9   1689 -0.03% 348 37.8 17 748 +96 2019-12-19 64       +
12:21:47 ED-3.20 EDH0   1.114 -0.01% 289 20.7 28 222 -444 2020-03-19 155 0.0099 0.90% 2.09% +
12:52:53 UCHF-12.19 CFZ9   0.9925 -0.01% 209 13.4 4 754 +32 2019-12-19 64       +
13:02:41 CHMF-12.19 CHZ9 86179 +0.9% 168 14.4 2 342 -88 2019-12-19 64 -1 721 -1.96% -11.01% +
12:51:21 OF15-12.19 OVZ9   10390 +0.01% 165 1.7 10 652 +120 2019-12-04 49       +
13:13:46 TATN-12.19 TTZ9 71077 +0.4% 155 11.0 2 398 -62 2019-12-19 64 687 0.98% 5.49% +
12:36:57 MTSI-12.19 MTZ9 26980 -0.06% 142 3.8 9 274 +8 2019-12-19 64       +
13:09:26 SILV-3.20 SVH0   17.46 -0.86% 136 1.5 16 202 +208 2020-03-19 155       +
13:14:19 GOLD-3.20 GDH0   1498 -0.02% 107 10.3 6 262 +12 2020-03-19 155       +
13:16:07 RTS-3.20 RIH0 132890 +0.37% 95 16.2 2 304 +80 2020-03-19 155 -762 -0.57% -1.32% +
12:59:27 MAGN-12.19 MGZ9 36420 +1.28% 91 3.3 858 +4 2019-12-19 64       +
13:05:01 NOTK-12.19 NKZ9   134941 +0.62% 70 9.4 1 476 +34 2019-12-19 64 241 0.18% 1.01% +
21:13:33 MIX-9.20 MXU0 274500 -0.32% 61 16.7 16 +2 2020-09-17 337 1 650 0.60% 0.65% +
10:25:26 UCAD-12.19 CAZ9   1.3209 +0.06% 53 3.4 668 0 2019-12-19 64       +
13:05:01 SBRF-3.20 SRH0 23720 +0.65% 52 1.2 19 228 +16 2020-03-19 155 687 2.98% 6.93% +
22:01:28 MIX-6.20 MXM0 275300 +0.56% 37 10.2 14 -10 2020-06-18 246 2 450 0.90% 1.31% +
11:37:10 PLD-3.20 PDH0   1678 +0.3% 35 3.8 1 658 -44 2020-03-19 155       +
13:06:25 VTBR-3.20 VBH0 4335 +0.46% 23 0.1 2 724 -2 2020-03-19 155 141 3.35% 7.78% +
12:21:00 PLT-3.20 PTH0   897 -0.42% 22 1.3 3 816 +20 2020-03-19 155       +
10:44:30 NLMK-3.20 NMH0 13059 +1.6% 19 0.2 62 +38 2020-03-19 155       +
12:45:47 LKOH-3.20 LKH0 56726 +1.06% 18 1.0 48 +20 2020-03-19 155 651 1.16% 2.70% +
12:26:17 ALRS-3.20 ALH0 7373 +2.36% 14 0.1 132 +26 2020-03-19 155       +
10:56:30 MGNT-3.20 MNH0 3250 +0.43% 13 0.0 3 392 -2 2020-03-19 155 40 1.25% 2.89% +
12:10:53 Si-6.20 SiM0   66404 +0.11% 13 0.9 190 846 +22 2020-06-18 246 2 117 3.29% 4.82% +
12:56:48 Si-9.20 SiU0   67101 +0.13% 13 0.9 4 802 -14 2020-09-17 337 2 814 4.38% 4.68% +
12:33:53 BR-2.20 BRG0 57.54 -0.83% 12 0.4 828 -4 2020-02-03 110       +
11:04:16 PLZL-12.19 PZZ9 72385 +1.16% 10 0.7 790 0 2019-12-19 64       +
12:38:21 BR-4.20 BRJ0 57.36 -0.7% 8 0.3 176 +16 2020-04-01 168       +
12:57:09 Eu-3.20 EuH0   73150 +0.07% 7 0.5 6 022 +4 2020-03-19 155 2 175 3.06% 7.12% +
11:37:32 SBPR-3.20 SPH0   20819 +0.23% 7 0.1 76 +2 2020-03-19 155 572 2.83% 6.56% +
11:09:19 RTKM-12.19 RTZ9 8000 +0.09% 5 0.0 2 838 +6 2019-12-19 64 100 1.27% 7.12% +
10:03:36 SILV-9.20 SVU0   17.7 -1.64% 5 0.1 114 -2 2020-09-17 337       +
10:27:00 U500-3.20 USH0 2293.75 -0.23% 5 0.7 54 +4 2020-03-19 155       +
13:02:48 CHMF-3.20 CHH0 86995 -0.12% 4 0.3 26 +2 2020-03-19 155 -905 -1.03% -2.39% +
13:03:26 GAZR-3.20 GZH0 23350 +0.44% 4 0.1 892 0 2020-03-19 155 715 3.16% 7.34% +
12:33:54 Si-12.20 SiZ0   68090 +0.42% 4 0.3 1 100 +2 2020-12-17 428 3 803 5.91% 4.98% +
11:22:35 GAZR-6.20 GZM0 23319 -0.34% 3 0.1 98 -6 2020-06-18 246 684 3.02% 4.42% +
12:31:55 MXI-3.20 MMH0   2750.1 +0.24% 3 0.1 50 0 2020-03-19 155 22 0.79% 1.84% +
10:11:45 Si-9.21 SiU1   70243 0% 3 0.2 70 0 2021-09-16 701 5 956 9.26% 4.76% +
21:52:12 BR-5.20 BRK0 57.78 +0.03% 2 0.1 714 +4 2020-05-01 198       +
10:06:55 Eu-6.20 EuM0   74606 +0.27% 2 0.1 64 +4 2020-06-18 246 3 631 5.12% 7.49% +
11:26:08 GOLD-9.20 GDU0   1517.9 +0.27% 2 0.2 72 +2 2020-09-17 337       +
10:52:58 SILV-6.20 SVM0   17.71 -0.9% 2 0.0 618 +4 2020-06-18 246       +
10:35:35 BR-3.20 BRH0 57.47 -1.48% 1 0.0 848 0 2020-03-02 138       +
12:08:01 BR-6.20 BRM0 57.51 -0.24% 1 0.0 44 +2 2020-06-01 229       +
12:50:14 GOLD-6.20 GDM0   1511.6 +0.37% 1 0.1 416 +2 2020-06-18 246       +
20:38:07 GLD-11.19 GOX9   3077.5 -0.05% 1 0.0 2 202 +2 2019-11-20 35       +
13:07:14 MIX-3.20 MXH0 276000 +0.56% 1 0.3 102 0 2020-03-19 155 3 150 1.15% 2.68% +
10:15:31 OFZ6-12.19 O6Z9   10421 +0.03% 1 0.0 2 358 +2 2019-12-04 49       +
21:39:14 SLV-11.19 SLX9   35.84 -0.82% 1 0.0 8 +2 2019-11-20 35       +
12:33:07 AFLT-3.20 AFH0 0 +0.51% 0 0.0 26 0 2020-03-19 155       +
19:00:00 ALMN-1.20 AMF0   0 +0.4% 0 0.0 0 0 2020-01-16 92       +
19:00:00 ALMN-10.19 AMV9   0 -0.76% 0 0.0 10 0 2019-10-17 1       +
13:13:01 ALMN-11.19 AMX9   0 -0.23% 0 0.0 2 0 2019-11-21 36       +
19:00:00 ALMN-12.19 AMZ9   0 +0.58% 0 0.0 0 0 2019-12-19 64       +
12:12:59 AUDU-3.20 AUH0   0 -0.33% 0 0.0 0 0 2020-03-19 155       +
13:13:29 BR-7.20 BRN0 0 -0.38% 0 0.0 42 0 2020-07-01 259       +
13:13:51 BR-8.20 BRQ0 0 -0.4% 0 0.0 30 0 2020-08-03 292       +
13:02:11 BR-9.20 BRU0 0 -0.38% 0 0.0 32 0 2020-08-31 320       +
13:14:18 BR-10.20 BRV0 0 -0.4% 0 0.0 6 0 2020-10-01 351       +
12:58:18 BR-11.20 BRX0 0 -0.38% 0 0.0 272 0 2020-11-02 383       +
18:50:29 GBMW-12.19 BWZ9   0 0% 0 0.0 0 0 2019-12-20 65       +
13:15:16 UCAD-3.20 CAH0   0 +0.06% 0 0.0 0 0 2020-03-19 155       +
12:43:42 UCHF-3.20 CFH0   0 -0.01% 0 0.0 0 0 2020-03-19 155       +
12:16:58 CL-1.20 CLF0   0 -0.84% 0 0.0 2 0 2020-01-21 97       +
21:58:29 CL-2.20 CLG0   0 -0.84% 0 0.0 0 0 2020-02-20 127       +
19:00:00 CL-3.20 CLH0   0 -0.68% 0 0.0 0 0 2020-03-20 156       +
13:17:02 CL-12.19 CLZ9   0 -0.88% 0 0.0 60 0 2019-12-19 64       +
19:00:00 Co-1.20 CoF0   0 -0.05% 0 0.0 0 0 2020-01-16 92       +
19:00:00 Co-10.19 CoV9   0 +0.01% 0 0.0 0 0 2019-10-17 1       +
19:00:00 Co-11.19 CoX9   0 +0.03% 0 0.0 0 0 2019-11-21 36       +
19:00:00 Co-12.19 CoZ9   0 +0.02% 0 0.0 0 0 2019-12-19 64       +
19:00:00 CU-3.20 CUH0   0 0% 0 0.0 0 0 2020-03-19 155       +
13:16:32 CU-12.19 CUZ9   0 0% 0 0.0 6 0 2019-12-19 64       +
19:00:00 CY-3.20 CYH0   0 -0.01% 0 0.0 0 0 2020-03-19 155       +
21:58:52 CY-12.19 CYZ9   0 -0.01% 0 0.0 0 0 2019-12-19 64       +
19:00:00 GDBK-12.19 DBZ9   0 0% 0 0.0 0 0 2019-12-20 65       +
18:50:29 GDAI-12.19 DMZ9   0 0% 0 0.0 0 0 2019-12-20 65       +
13:08:49 ED-6.20 EDM0   0 +0.26% 0 0.0 20 0 2020-06-18 246       +
13:12:52 Eu-3.21 EuH1   0 -0.12% 0 0.0 48 0 2021-03-18 519       +
13:16:55 Eu-9.20 EuU0   0 +0.14% 0 0.0 68 0 2020-09-17 337       +
13:17:02 Eu-12.20 EuZ0   0 +0.11% 0 0.0 40 0 2020-12-17 428       +
13:16:36 FEES-3.20 FSH0 0 +1.17% 0 0.0 4 0 2020-03-19 155       +
11:00:04 GMKR-3.20 GMH0 0 +0.31% 0 0.0 96 0 2020-03-19 155       +
21:59:36 GLD-1.20 GOF0   0 -0.05% 0 0.0 0 0 2020-01-15 91       +
13:16:53 GLD-10.19 GOV9   0 -0.04% 0 0.0 4 0 2019-10-16 0       +
22:00:05 GLD-12.19 GOZ9   0 -0.05% 0 0.0 0 0 2019-12-18 63       +
13:16:12 GBPU-3.20 GUH0   0 +0.14% 0 0.0 10 0 2020-03-19 155       +
13:14:32 GAZR-9.20 GZU0 0 +3.19% 0 0.0 22 0 2020-09-17 337       +
13:16:20 HYDR-3.20 HYH0 0 +0.42% 0 0.0 290 0 2020-03-19 155       +
19:00:00 UINR-1.20 INF0   0 +0.22% 0 0.0 0 0 2020-01-29 105       +
18:50:46 UINR-10.19 INV9   0 -0.08% 0 0.0 0 0 2019-10-29 13       +
18:50:46 UINR-11.19 INX9   0 -0.07% 0 0.0 0 0 2019-11-27 42       +
18:50:46 UINR-12.19 INZ9   0 -0.07% 0 0.0 0 0 2019-12-26 71       +
12:59:48 UJPY-3.20 JPH0   0 -0.04% 0 0.0 20 0 2020-03-19 155       +
12:58:37 LKOH-6.20 LKM0 0 +0.13% 0 0.0 14 0 2020-06-18 246       +
12:53:37 LKOH-9.20 LKU0 0 +0.13% 0 0.0 0 0 2020-09-17 337       +
13:06:03 MOEX-3.20 MEH0 0 +0.92% 0 0.0 14 0 2020-03-19 155       +
10:46:05 1MFR-1.20 MFF0   0 0% 0 0.0 22 0 2020-01-31 107       +
10:46:14 1MFR-2.20 MFG0   0 0% 0 0.0 28 0 2020-02-28 135       +
10:46:24 1MFR-3.20 MFH0   0 0% 0 0.0 282 0 2020-03-31 167       +
10:46:32 1MFR-4.20 MFJ0   0 0% 0 0.0 400 0 2020-04-30 197       +
10:46:36 1MFR-5.20 MFK0   0 0% 0 0.0 16 0 2020-05-29 226       +
10:46:39 1MFR-6.20 MFM0   0 0% 0 0.0 14 0 2020-06-30 258       +
10:46:42 1MFR-7.20 MFN0   0 0% 0 0.0 6 0 2020-07-31 289       +
10:46:49 1MFR-8.20 MFQ0   0 0% 0 0.0 6 0 2020-08-31 320       +
10:45:39 1MFR-9.20 MFU0   0 0% 0 0.0 12 0 2020-09-30 350       +
10:45:52 1MFR-10.19 MFV9   0 0% 0 0.0 198 0 2019-10-31 15       +
10:45:57 1MFR-11.19 MFX9   0 0% 0 0.0 12 0 2019-11-29 44       +
10:46:04 1MFR-12.19 MFZ9   0 0% 0 0.0 24 0 2019-12-30 75       +
13:04:39 MAGN-3.20 MGH0 0 +1% 0 0.0 4 0 2020-03-19 155       +
13:13:12 MXI-6.20 MMM0   0 +0.3% 0 0.0 14 0 2020-06-18 246       +
13:13:12 MXI-9.20 MMU0   0 +0.31% 0 0.0 0 0 2020-09-17 337       +
18:50:26 MOPR-3.20 MPH0   0 0% 0 0.0 0 0 2020-03-16 152       +
18:50:41 MOPR-12.19 MPZ9   0 0% 0 0.0 0 0 2019-12-16 61       +
11:46:06 MTSI-3.20 MTH0 0 -0.02% 0 0.0 2 0 2020-03-19 155       +
13:00:03 NOTK-3.20 NKH0   0 +0.73% 0 0.0 2 0 2020-03-19 155       +
19:00:00 Nl-1.20 NlF0   0 +0.63% 0 0.0 0 0 2020-01-16 92       +
19:00:00 Nl-10.19 NlV9   0 -0.55% 0 0.0 0 0 2019-10-17 1       +
19:00:00 Nl-11.19 NlX9   0 -0.26% 0 0.0 0 0 2019-11-21 36       +
22:01:32 Nl-12.19 NlZ9   0 +0.17% 0 0.0 0 0 2019-12-19 64       +
12:28:39 OFZ2-12.19 O2Z9   0 +0.02% 0 0.0 1 016 0 2019-12-04 49       +
12:28:39 OFZ4-12.19 O4Z9   0 0% 0 0.0 1 370 0 2019-12-04 49       +
12:28:39 OF10-12.19 OXZ9   0 0% 0 0.0 4 022 0 2019-12-04 49       +
12:59:44 PLD-6.20 PDM0   0 +0.26% 0 0.0 0 0 2020-06-18 246       +
12:31:35 PLT-6.20 PTM0   0 -0.49% 0 0.0 22 0 2020-06-18 246       +
11:43:49 PLZL-3.20 PZH0 0 +0.97% 0 0.0 0 0 2020-03-19 155       +
13:02:13 RTS-3.21 RIH1 0 +0.29% 0 0.0 10 0 2021-03-18 519       +
13:05:00 RTS-6.20 RIM0 0 +0.45% 0 0.0 24 0 2020-06-18 246       +
13:01:07 RTS-6.21 RIM1 0 +0.28% 0 0.0 18 0 2021-06-17 610       +
13:05:55 RTS-9.20 RIU0 0 +0.29% 0 0.0 10 0 2020-09-17 337       +
13:05:01 RTS-9.21 RIU1 0 +0.28% 0 0.0 2 0 2021-09-16 701       +
13:07:48 RTS-12.20 RIZ0 0 +0.29% 0 0.0 16 0 2020-12-17 428       +
13:14:55 ROSN-3.20 RNH0 0 -0.02% 0 0.0 18 0 2020-03-19 155       +
12:25:11 ROSN-6.20 RNM0 0 +0.12% 0 0.0 4 0 2020-06-18 246       +
10:00:05 ROSN-9.20 RNU0 0 +0.12% 0 0.0 4 0 2020-09-17 337       +
10:37:47 RUON-1.20 RRF0   0 0% 0 0.0 11 764 0 2020-01-31 107       +
10:37:47 RUON-2.20 RRG0   0 0% 0 0.0 9 408 0 2020-02-28 135       +
10:37:47 RUON-3.20 RRH0   0 0% 0 0.0 6 764 0 2020-03-31 167       +
10:37:47 RUON-4.20 RRJ0   0 0% 0 0.0 7 266 0 2020-04-30 197       +
10:37:48 RUON-5.20 RRK0   0 0% 0 0.0 7 010 0 2020-05-29 226       +
10:37:47 RUON-6.20 RRM0   0 0% 0 0.0 510 0 2020-06-30 258       +
10:37:47 RUON-7.20 RRN0   0 0% 0 0.0 990 0 2020-07-31 289       +
10:37:47 RUON-8.20 RRQ0   0 0% 0 0.0 502 0 2020-08-31 320       +
10:37:47 RUON-9.20 RRU0   0 0% 0 0.0 2 0 2020-09-30 350       +
10:37:47 RUON-10.19 RRV9   0 0% 0 0.0 2 754 0 2019-10-31 15       +
10:37:47 RUON-11.19 RRX9   0 0% 0 0.0 2 146 0 2019-11-29 44       +
10:37:47 RUON-12.19 RRZ9   0 0% 0 0.0 9 772 0 2019-12-30 75       +
19:00:09 RTSS-3.20 RSH0   0 -0.01% 0 0.0 0 0 2020-03-19 155       +
11:06:53 RTSS-12.19 RSZ9   0 +0.01% 0 0.0 6 0 2019-12-19 64       +
11:41:53 RTKM-3.20 RTH0 0 +0.06% 0 0.0 0 0 2020-03-19 155       +
10:03:14 SUGR-3.20 SAH0   0 0% 0 0.0 0 0 2020-02-28 135       +
13:01:17 SNGP-3.20 SGH0 0 +1.26% 0 0.0 12 0 2020-03-19 155       +
13:16:54 Si-3.21 SiH1   0 +0.08% 0 0.0 386 0 2021-03-18 519       +
13:16:55 Si-6.21 SiM1   0 +0.11% 0 0.0 86 0 2021-06-17 610       +
22:03:27 SLV-1.20 SLF0   0 -2.9% 0 0.0 0 0 2020-01-15 91       +
13:17:01 SLV-12.19 SLZ9   0 -0.84% 0 0.0 2 0 2019-12-18 63       +
18:50:35 GSIE-12.19 SMZ9   0 0% 0 0.0 0 0 2019-12-20 65       +
13:04:10 SNGR-3.20 SNH0   0 +1.1% 0 0.0 20 0 2020-03-19 155       +
13:16:23 SBRF-6.20 SRM0 0 +0.35% 0 0.0 104 0 2020-06-18 246       +
13:03:20 SBRF-9.20 SRU0 0 +2.21% 0 0.0 28 0 2020-09-17 337       +
11:43:49 TRNF-3.20 TNH0 0 +0.37% 0 0.0 4 0 2020-03-19 155       +
13:07:35 TRNF-12.19 TNZ9 0 +0.43% 0 0.0 86 0 2019-12-19 64       +
18:50:46 UTRY-3.20 TRH0   0 +0.14% 0 0.0 0 0 2020-03-19 155       +
11:20:13 UTRY-12.19 TRZ9   0 -0.15% 0 0.0 4 0 2019-12-19 64       +
13:16:38 TATN-3.20 TTH0 0 +0.24% 0 0.0 4 0 2020-03-19 155       +
18:50:46 UUAH-3.20 UUH0   0 0% 0 0.0 0 0 2020-03-19 155       +
18:50:46 UUAH-12.19 UUZ9   0 0% 0 0.0 0 0 2019-12-19 64       +
12:38:57 RVI-10.19 VIV9   0 0% 0 0.0 14 0 2019-10-17 1       +
11:29:10 RVI-11.19 VIX9   0 0% 0 0.0 0 0 2019-11-21 36       +
18:50:46 RVI-12.19 VIZ9   0 0% 0 0.0 0 0 2019-12-19 64       +
18:50:37 GVW3-12.19 VMZ9   0 0% 0 0.0 0 0 2019-12-20 65       +
19:00:00 Zn-1.20 ZnF0   0 -0.96% 0 0.0 0 0 2020-01-16 92       +
19:00:00 Zn-10.19 ZnV9   0 +1.49% 0 0.0 0 0 2019-10-17 1       +
19:00:00 Zn-11.19 ZnX9   0 +0.08% 0 0.0 0 0 2019-11-21 36       +
19:00:00 Zn-12.19 ZnZ9   0 -0.6% 0 0.0 0 0 2019-12-19 64       +