Wednesday, 08.09.2010 04:15
Register Login
SITEMAP     CONTACTS     Русский Русский  
Text
FORTS Contract
Security
For Investors
How to become a Member
How to List a Security
Stock Market
Derivatives Market FORTS
About FORTS
Clearing&Settlement
Guarantee System
Connection to FORTS
Evening trading
Instruments
Commodity contracts
Indices derivatives
Single stock futures
Weather Derivatives
Parameters of derivatives market
Options
USD/RUB exchange rate
Bloomberg and Thomson Reuters codes
Members
Documents
Codes
Trading results
Margins
Fees
OTC Market
Currency Market (RTS Money)
Markets Overview
About RTS
Indices
Market Data
News
Links
Main page Derivatives Market FORTS Instruments

Information about trades on FORTS with delay 15 minutes

Type:All Futures Options 
Group:
Data as of 09.07.2010 18:45
Pages: 1 2 3 4 5 6 7 8 9 10 Next 10>>
Code
HighПоменять порядок сортировки
Low
Price
Change
Trades
Total volume
Open Interest, contracts
RUR
Contracts
Si-12.10M141210CA 30250999,995.002.00------
RTS-9.10145,030.00145,015.00145,030.00-1.44 %226,12661,118,073,767682,819440,928
RTS-12.10144,470.00144,335.00144,505.00-1.48 %5,0351,493,425,92916,75774,862
RTS-9.10M150910CA 7000075,495.00110.0074,995.00-2.86 %4646,40515136
GMKR-9.1051,800.0051,737.0051,746.00-0.64 %1,595293,129,3245,67216,422
GMKR-12.1051,600.0051,134.0051,515.00-0.82 %6414,314,9882793,278
CHMF-9.1041,512.0039,975.0040,054.00+1.98 %3712,901,0043241,290
CHMF-12.1039,880.0039,000.0039,799.00-4514,5891368
Eu-12.1039,610.0039,581.0039,610.00-0.40 %3717,815,48745024,212
Eu-9.1039,388.0039,200.0039,348.00-0.26 %8296,517,4292,45462,564
Si-9.1133,090.0031,750.0032,700.00-132,70013,602
TRNF-12.1032,947.0032,416.0032,797.00-0.86 %131,401,54943376
TRNF-9.1032,796.0032,355.0032,665.00-0.97 %6916,161,3814972,800
Si-6.1132,200.0031,250.0032,200.00-395,155325,096
Si-3.1131,597.0031,220.0031,333.00-31,252,6104043,488
Si-12.1031,088.0031,072.0031,076.00+0.68 %152120,302,2053,882238,308
Si-9.1030,874.0030,873.0030,874.00+0.74 %12,3345,298,722,599172,109439,564
SNGR-12.1030,450.0030,100.0030,400.00+0.33 %25936,33131848
SNGR-9.1030,400.0030,170.0030,400.00+0.80 %16722,807,2307543,384
MTSI-12.1027,898.0024,950.00-----30
MTSI-9.1024,900.0024,500.0024,848.00-0.40 %2372,67215150
NOTK-9.1023,736.0020,300.00-----70
NOTK-12.1021,500.0019,408.0021,500.00-121,50018
ROSN-12.1020,060.0019,950.0019,977.00-1.81 %10918,009,63589911,214
ROSN-9.1019,956.0019,893.0019,914.00-1.67 %1,112109,896,4425,49538,190
LKOH-12.1016,826.0016,713.0016,826.00+0.39 %1,07530,396,9401,81630,668
LKOH-9.1016,745.0016,707.0016,707.00+0.08 %7,583465,957,83827,983137,778
HYDR-9.1016,503.0016,056.0016,185.00-0.87 %245,915,3383663,902
HYDR-12.1016,290.0016,109.0016,188.00-0.92 %6632,58539804
GAZR-12.1016,290.0016,215.0016,280.00-0.77 %1,614109,125,5476,71581,968
GAZR-9.1016,150.0016,146.0016,153.00-0.80 %20,7891,460,586,54290,447396,794
TATN-12.1014,698.0014,310.0014,422.00-0.54 %172,710,432188454
TATN-9.1014,550.0014,340.0014,363.00-0.88 %253,166,2182201,262
PLZL-12.1014,300.0014,100.0014,200.00-1.39 %228,500222
PLZL-9.1014,300.0014,123.0014,311.00-1.97 %20943,46466560
RTS-12.10M151010PA 15000012,995.00-8,300.00+16.90 %5213,297,478144348
RTS-9.10M150910CA 13500012,985.0010,190.0010,330.00-16.76 %111,495,966183,370
RTS-12.10M151210CA 14000012,750.0010,500.00-----594
RTS-12.10M151210PA 15000011,900.009,305.00-----766
RTS-12.10M151210PA 14500010,900.007,400.008,950.00+19.33 %184,820,336541,074
RTSS-12.109,699.009,412.009,419.00-194,190126
RTSS-9.109,584.009,573.509,585.00-0.76 %1,283362,900,3903,7849,570
RTS-12.10M151210CA 1450008,700.008,005.008,250.00-23.26 %71,249,717141,274
VTBR-12.108,425.008,400.008,400.00-1.74 %9316,369,4661,93410,550
VTBR-9.108,376.008,351.008,352.00-1.50 %840127,460,44415,192104,628
SBRF-12.108,070.008,046.008,046.00-2.43 %1,073129,950,95716,04043,648
SBRF-9.107,993.007,984.007,988.00-2.43 %40,6203,406,162,657422,6151,274,124
RTS-12.10M151210CA 1500007,700.005,590.006,000.00-7.69 %131,250,332,34413,54014,356
RTS-12.10M151210PA 1400007,550.005,260.006,800.00+27.82 %3926,200,9573042,766
RTS-12.10M151010PA 1450006,000.003,005.005,805.00+27.58 %13128,922,016324684
RTS-9.10M150910CA 1400005,975.005,770.005,880.00-23.64 %11532,147,88537315,724
RTS-9.10M150910PA 1500005,880.005,645.005,835.00+37.29 %29798,253,5901,0646,374
SBPR-12.105,826.005,783.005,800.00-1.53 %1389,754,7681,67119,306
SBPR-9.105,727.005,704.005,710.00-2.01 %67728,805,4475,010149,256
RTS-12.10M151010CA 1450005,600.004,560.005,200.00-17.13 %21266,949,1107501,222
RTS-12.10M151210PA 1350005,125.004,500.004,405.00+15.92 %209,806,8901182,714
GAZR-12.10M141010CA 210004,799.005.00-----8
RTS-12.10M151210CA 1550004,490.004,215.004,215.00-5.70 %3956,775,9235952,378
RTS-12.10M151010CA 1500004,190.003,005.003,005.00-19.00 %13844,786,6464851,288
RTS-12.10M151010PA 1400003,960.003,615.003,700.00+25.64 %167129,625,7891,5045,544
RTS-12.10M151210PA 1300003,800.003,550.003,550.00+36.54 %4945,777,8015721,814
GMKR-12.10M141210CA 550003,457.00------20
RTS-12.10M151210CA 1600002,900.002,450.002,900.00+31.82 %8105,394,8291,0702,928
RTS-12.10M151210PA 1250002,695.002,350.002,605.00+36.03 %199,234,3601201,334
RTS-9.10M150910PA 1450002,540.002,390.002,445.00+54.75 %906545,769,1456,11425,540
RTS-9.10M150910CA 1450002,535.002,500.002,500.00-30.26 %1,007755,453,7578,46336,510
TRNF-12.10M141210PA 310002,500.002,398.00------
GAZR-9.10M140910CA 140002,377.003.00-----624
RTS-12.10M151010PA 1350002,340.002,195.002,250.00+26.40 %92203,035,8732,4438,286
RTS-12.10M151210CA 1650002,080.001,705.001,865.00-6.75 %28237,997,1602,3435,484
TRNF-9.10M140910CA 335001,999.00-------
TRNF-9.10M140910CA 340001,999.00-------
TRNF-9.10M140910CA 345001,999.00-------
RTS-12.10M151210PA 1200001,900.001,700.001,800.00+20.00 %248,126,2371102,406
TRNF-9.10M140910CA 320001,800.00------52
PLT-12.101,750.001,560.00------
RTS-12.10M151010CA 1550001,735.001,400.001,605.00-17.27 %20756,871,345596912
TRNF-9.10M140910CA 350001,699.00-------
TRNF-12.10M141210PA 290001,600.001,001.00-----40
GAZR-9.10M140910CA 150001,575.00678.001,225.00-14.16 %1150,000102,702
PLT-9.101,559.601,553.901,553.60-0.57 %5430,044938,096
Si-9.10M140910PA 320001,500.00970.00-----178
TRNF-9.10M140910CA 330001,500.00608.00-----2
RTS-12.10M151210PA 1150001,410.001,005.001,325.00+20.45 %810,123,9371431,656
RTS-12.10M151010PA 1300001,395.001,250.001,300.00+30.00 %6515,686,1001963,378
RTS-12.10M151010CA 1600001,305.00705.00750.00-20.63 %7020,093,9672041,140
Si-12.10M141210CA 300001,300.001,116.001,200.00-260,0002114
GOLD-12.101,263.501,262.401,262.50+0.60 %13271,678,7081,84814,756
GOLD-9.101,257.601,257.201,257.00+0.54 %695750,673,33319,43249,898
RTS-12.10M151210CA 1700001,210.001,125.001,210.00-7.63 %125,651,428543,688
LKOH-12.10M141010CA 160001,200.00960.00-----10
VTBR-9.10M140910CA 80001,198.00380.00-----160
GAZR-12.10M141010PA 170001,150.001,003.00984.00+9.58 %117,000110
URSI-12.101,121.001,087.001,108.00+0.91 %6790,96072219,860
GAZR-9.10M140910PA 170001,100.00777.00-----1,348
RTS-12.10M151210PA 1100001,100.00950.00925.00+14.91 %207,855,362116512
URSI-9.101,097.001,086.001,086.00-0.55 %52303,17727915,000
RTS-12.10M151210CA 1750001,000.00650.00700.00-26.32 %1323,2033664
LKOH-9.10M140910CA 160001,000.00470.00-----4,688
GAZR-12.10M141010CA 160001,000.00564.00709.00-248,0003232
Pages: 1 2 3 4 5 6 7 8 9 10 Next 10>>

 
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.
Rambler's Top100
Рейтинг@Mail.ru
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