Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Saturday, 31.07.2010 05:51
Register
Login
SITEMAP
CONTACTS
Русский
Text
Text
FORTS Contract
FORTS Contract
Security
Security
Derivatives Market FORTS
Instruments
Select contract
|
Select contract from this group
|
Search
Delivery futures contract on MTS OJSC
Contract Symbol:
MTSI-3.09
Contract Trading Symbol:
MTH9
First Trading Day:
12.09.2008
Last Trading Day:
13.03.2009
Delivery:
16.03.2009
•
Specification
Period
from:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
to:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
Data in CSV
Date
Average
Weighted
Price
Settlement
Price
First
Trade
High
Low
Last
Trade
Change,%
Last
Trade
Volume, contracts
Number
of trades
Total Volume
Open Interest
RUR
Contracts
RUR
Contracts
12.09.2008
-
-
-
-
-
-
-
-
-
-
-
-
-
15.09.2008
24,211
23,677
25,730
25,730
22,693
23,677
-
1
4
111,856,264
4,620
-
-
16.09.2008
-
21,297
-
-
-
-
-
-
-
-
-
-
-
17.09.2008
-
21,245
-
-
-
-
-
-
-
-
-
-
-
18.09.2008
-
21,245
-
-
-
-
-
-
-
-
-
-
-
19.09.2008
-
22,304
-
-
-
-
-
-
-
-
-
-
-
22.09.2008
-
22,977
-
-
-
-
-
-
-
-
-
-
-
23.09.2008
-
22,977
-
-
-
-
-
-
-
-
-
-
-
24.09.2008
-
23,262
-
-
-
-
-
-
-
-
-
-
-
25.09.2008
-
23,262
-
-
-
-
-
-
-
-
-
-
-
26.09.2008
-
23,262
-
-
-
-
-
-
-
-
-
-
-
29.09.2008
22,557
22,239
24,373
24,373
20,740
22,741
-
1
4
35,278,768
1,564
-
-
30.09.2008
20,150
21,863
18,282
21,980
18,282
21,980
-3.35 %
69
3
2,780,764
138
-
-
01.10.2008
-
22,448
-
-
-
-
-
-
-
-
-
-
-
02.10.2008
-
22,448
-
-
-
-
-
-
-
-
-
-
-
03.10.2008
-
20,761
-
-
-
-
-
-
-
-
-
-
-
06.10.2008
-
17,741
-
-
-
-
-
-
-
-
-
-
-
07.10.2008
17,750
16,116
15,434
20,072
15,434
18,040
-
3
4
19,666,786
1,108
-
-
08.10.2008
-
16,571
-
-
-
-
-
-
-
-
-
-
-
09.10.2008
-
16,571
-
-
-
-
-
-
-
-
-
-
-
10.10.2008
-
17,956
-
-
-
-
-
-
-
-
-
-
-
13.10.2008
-
16,622
-
-
-
-
-
-
-
-
-
-
-
14.10.2008
-
16,622
-
-
-
-
-
-
-
-
-
-
-
15.10.2008
-
16,622
-
-
-
-
-
-
-
-
-
-
-
16.10.2008
-
14,959
-
-
-
-
-
-
-
-
-
-
-
17.10.2008
-
13,712
-
-
-
-
-
-
-
-
-
-
-
20.10.2008
-
13,712
-
-
-
-
-
-
-
-
-
-
-
21.10.2008
-
14,618
-
-
-
-
-
-
-
-
-
-
-
22.10.2008
14,455
15,955
12,955
15,955
12,955
15,955
-
40
2
1,156,400
80
-
-
23.10.2008
14,134
13,727
12,629
15,639
12,629
15,639
-1.98 %
45
2
1,272,060
90
-
-
24.10.2008
13,700
11,499
15,300
15,300
12,100
12,100
-22.63 %
115
2
3,151,000
230
-
-
27.10.2008
-
9,836
-
-
-
-
-
-
-
-
-
-
-
28.10.2008
-
9,756
-
-
-
-
-
-
-
-
-
-
-
29.10.2008
8,093
9,842
8,093
8,093
8,093
8,093
-
149
1
1,205,857
149
2,932,916
298
30.10.2008
10,400
11,571
10,400
10,400
10,400
10,400
+28.51 %
40
3
1,549,600
149
-
-
31.10.2008
-
12,793
-
-
-
-
-
-
-
-
-
-
-
01.11.2008
13,604
15,021
11,954
15,254
11,954
15,254
-
24
2
652,992
48
-
-
05.11.2008
-
15,845
-
-
-
-
-
-
-
-
-
-
-
06.11.2008
-
15,845
-
-
-
-
-
-
-
-
-
-
-
07.11.2008
15,776
14,284
17,268
17,268
14,284
14,284
-
104
2
3,281,408
208
2,971,072
208
10.11.2008
14,920
16,250
13,320
16,520
13,320
16,520
+15.65 %
250
2
7,460,000
500
8,125,000
500
11.11.2008
-
14,587
-
-
-
-
-
-
-
-
-
-
-
12.11.2008
-
12,952
-
-
-
-
-
-
-
-
-
-
-
13.11.2008
-
12,443
-
-
-
-
-
-
-
-
-
-
-
14.11.2008
-
11,717
-
-
-
-
-
-
-
-
-
-
-
17.11.2008
-
10,954
-
-
-
-
-
-
-
-
-
-
-
18.11.2008
-
10,564
-
-
-
-
-
-
-
-
-
-
-
19.11.2008
-
10,763
-
-
-
-
-
-
-
-
-
-
-
20.11.2008
-
10,075
-
-
-
-
-
-
-
-
-
-
-
21.11.2008
-
9,878
-
-
-
-
-
-
-
-
-
-
-
24.11.2008
-
9,897
-
-
-
-
-
-
-
-
-
-
-
25.11.2008
-
10,453
-
-
-
-
-
-
-
-
-
-
-
26.11.2008
-
10,572
-
-
-
-
-
-
-
-
-
-
-
27.11.2008
-
10,975
-
-
-
-
-
-
-
-
-
-
-
28.11.2008
-
11,341
-
-
-
-
-
-
-
-
-
-
-
01.12.2008
-
11,063
-
-
-
-
-
-
-
-
-
-
-
02.12.2008
11,049
11,490
12,200
12,200
9,900
10,750
-
1
3
3,878,250
351
-
-
03.12.2008
-
12,055
-
-
-
-
-
-
-
-
-
24,110
2
04.12.2008
12,540
12,390
12,539
12,540
12,539
12,540
-
248
2
3,134,998
250
24,780
2
05.12.2008
10,850
11,713
10,850
10,850
10,850
10,850
-13.48 %
248
1
2,690,800
248
5,879,926
502
08.12.2008
-
12,100
-
-
-
-
-
-
-
-
-
72,600
6
09.12.2008
-
11,878
-
-
-
-
-
-
-
-
-
71,268
6
10.12.2008
12,400
12,182
12,400
12,400
12,400
12,400
-
1
1
12,400
1
73,092
6
11.12.2008
12,900
12,900
12,900
12,900
12,900
12,900
+4.03 %
1
1
12,900
1
51,600
4
12.12.2008
-
13,035
-
-
-
-
-
-
-
-
-
26,070
2
15.12.2008
12,600
12,600
12,600
12,600
12,600
12,600
-
1
1
12,600
1
25,200
2
16.12.2008
12,379
12,322
12,400
13,100
11,900
12,322
-2.21 %
50
5
2,104,350
170
24,644
2
17.12.2008
13,132
12,369
13,998
13,998
12,369
12,369
+0.38 %
1
7
2,455,637
187
1,311,750
106
18.12.2008
12,336
12,400
12,500
13,999
10,550
12,400
+0.25 %
3
8
296,061
24
1,240,000
100
19.12.2008
11,405
11,064
11,450
11,450
11,064
11,064
-10.77 %
3
4
387,756
34
442,560
40
22.12.2008
-
11,885
-
-
-
-
-
-
-
-
-
475,400
40
23.12.2008
11,605
11,901
12,015
12,015
11,195
11,195
-
10
2
232,100
20
714,060
60
24.12.2008
12,169
13,200
11,550
13,200
11,550
13,200
+17.91 %
15
3
486,750
40
924,000
70
25.12.2008
11,500
12,489
10,500
12,500
10,500
12,500
-5.30 %
15
8
36,225,000
3,150
14,861,910
1,190
26.12.2008
11,500
12,300
10,700
12,300
10,700
12,300
-1.60 %
15
2
345,000
30
861,000
70
29.12.2008
11,074
11,001
10,500
12,000
10,450
11,001
-10.56 %
1
9
465,097
42
462,042
42
30.12.2008
11,399
11,103
11,453
12,500
10,500
11,103
+0.93 %
2
7
4,344,174
378
777,210
70
31.12.2008
11,850
10,500
11,200
13,200
10,500
10,500
-5.43 %
10
4
474,000
40
777,000
74
11.01.2009
11,976
12,000
11,737
12,063
11,737
12,000
+14.29 %
25
7
1,221,558
102
1,296,000
108
12.01.2009
12,495
12,500
12,450
12,503
12,450
12,500
+4.17 %
6
3
112,456
9
2,050,000
164
13.01.2009
12,463
12,470
12,333
12,470
12,333
12,470
-0.24 %
20
2
261,733
21
1,920,380
154
14.01.2009
12,403
12,053
12,065
13,287
12,053
12,053
-3.34 %
1
8
99,220
8
1,349,936
112
15.01.2009
12,277
12,471
12,130
12,532
12,005
12,471
+3.47 %
1
5
73,663
6
1,446,636
116
16.01.2009
12,205
12,303
12,270
12,326
11,922
12,303
-1.35 %
1
4
48,821
4
1,402,542
114
19.01.2009
11,900
11,910
11,300
12,500
11,300
11,912
-3.18 %
1
3
368,912
31
1,381,560
116
20.01.2009
11,445
11,514
11,686
11,686
11,204
11,514
-3.34 %
1
6
663,783
58
115,140
10
21.01.2009
11,243
11,248
10,700
11,288
10,700
11,248
-2.31 %
2
11
966,928
86
697,376
62
22.01.2009
11,201
11,081
11,390
11,398
11,081
11,081
-1.48 %
25
11
1,243,304
111
554,050
50
23.01.2009
10,525
10,519
10,659
10,659
10,468
10,519
-5.07 %
1
7
831,480
79
610,102
58
26.01.2009
11,189
11,189
11,189
11,189
11,189
11,189
+6.37 %
1
1
11,189
1
648,962
58
27.01.2009
11,105
11,205
11,005
11,205
11,005
11,205
+0.14 %
1
2
22,210
2
649,890
58
28.01.2009
11,747
11,770
11,684
11,770
11,684
11,770
+5.04 %
1
5
70,479
6
659,120
56
29.01.2009
-
11,543
-
-
-
-
-
-
-
-
-
646,408
56
30.01.2009
11,554
11,500
10,800
12,300
10,800
11,500
-
1
6
381,267
33
644,000
56
02.02.2009
11,075
11,075
11,075
11,075
11,075
11,075
-3.70 %
5
1
55,375
5
620,200
56
03.02.2009
11,099
11,036
11,156
11,156
11,036
11,036
-0.35 %
3
3
99,894
9
618,016
56
04.02.2009
10,822
10,777
10,769
10,935
10,756
10,777
-2.35 %
1
8
606,026
56
625,066
58
05.02.2009
10,964
10,875
10,810
11,174
10,810
10,875
+0.91 %
11
11
1,052,504
96
1,500,750
138
06.02.2009
11,578
12,003
11,143
12,003
11,143
12,003
+10.37 %
1
16
578,922
50
1,392,348
116
09.02.2009
12,991
13,422
12,067
13,422
11,933
13,422
+11.82 %
2
25
1,688,800
130
1,879,080
140
10.02.2009
13,038
13,519
13,175
13,519
12,770
13,519
+0.72 %
2
13
743,164
57
1,757,470
130
11.02.2009
13,866
14,061
13,696
14,304
13,198
14,061
+4.01 %
4
23
1,123,153
81
2,362,248
168
12.02.2009
13,859
13,773
14,080
14,080
13,773
13,773
-2.05 %
2
9
692,941
50
1,349,754
98
13.02.2009
13,720
13,598
13,678
13,897
13,410
13,410
-2.64 %
2
8
548,795
40
2,202,876
162
16.02.2009
13,836
13,732
13,611
14,165
13,611
13,732
+2.40 %
1
8
774,808
56
2,224,584
162
17.02.2009
13,262
12,493
14,696
14,696
12,493
12,493
-9.02 %
2
13
517,205
39
2,648,516
212
18.02.2009
11,926
12,004
12,165
12,165
11,850
12,004
-3.91 %
5
13
727,484
61
2,040,680
170
19.02.2009
12,306
12,345
12,350
12,350
12,251
12,345
+2.84 %
1
5
295,353
24
2,172,720
176
20.02.2009
12,402
11,997
12,536
12,536
11,900
11,997
-2.82 %
1
5
173,628
14
2,111,472
176
24.02.2009
12,094
12,080
12,204
12,204
12,043
12,080
-
10
22
2,660,680
220
2,343,520
194
25.02.2009
12,338
12,320
12,002
12,555
12,002
12,320
+1.99 %
1
28
2,961,199
240
2,414,720
196
26.02.2009
12,265
12,409
12,177
12,600
11,700
12,409
+0.72 %
5
15
662,323
54
2,407,346
194
27.02.2009
12,451
12,159
12,490
12,593
12,159
12,159
-2.02 %
5
53
3,224,840
259
2,237,256
184
02.03.2009
12,303
12,169
12,374
12,374
12,120
12,120
-0.32 %
2
5
159,940
13
2,409,462
198
03.03.2009
12,385
12,400
12,421
12,421
12,350
12,400
+2.31 %
2
8
433,478
35
2,256,800
182
04.03.2009
12,723
12,900
12,652
12,900
12,652
12,900
+4.03 %
1
51
3,320,678
261
1,083,600
84
05.03.2009
13,005
13,134
12,100
13,500
12,100
13,134
+1.81 %
1
10
234,096
18
1,155,792
88
06.03.2009
12,960
13,286
12,850
13,286
12,850
13,286
+1.16 %
1
3
64,800
5
1,089,452
82
10.03.2009
14,500
14,500
14,500
14,500
14,500
14,500
+9.14 %
3
1
43,500
3
1,189,000
82
11.03.2009
14,450
14,415
14,508
14,508
14,412
14,415
-0.59 %
1
5
72,250
5
1,095,540
76
12.03.2009
13,942
13,700
14,200
14,912
13,700
13,700
-4.96 %
2
7
292,775
21
1,013,800
74
13.03.2009
14,182
14,140
14,126
14,222
14,126
14,222
+3.81 %
10
2
241,102
17
848,400
60
Date
Average
Weighted
Price
Settlement
Price
First
Trade
High
Low
Last
Trade
Change,%
Last
Trade
Volume, contracts
Number
of trades
Total Volume
Open Interest
RUR
Contracts
RUR
Contracts
Copyright © "Russian Trading System" Stock Exchange, (1995-2010). All the rights for the information and analytical materials published on the RTS website are protected in compliance with the Russian legislation. Display, distribution or any other use of the information published on the RTS website or any of its parts is allowed only upon receiving prior written authorization from RTS.
Tel. : (495) 705-9031, 500-3840. E-mail:
info@rts.ru
Address: 4/7, Vozdvizhyenka Str, Bld 1, Moscow, Russian Federation, 125009
Website technical support:
webmaster@rts.ru
