Начало Фючерс & Опционы Фючерс & Опционы (Задержанные) Цены Опционов (Задержанные) Финансовыe фючерс Комментарий Расчётныe цены Развитие цен Архив Товары Тендер Последний тендер Следующий тендер Тендер (Селективный доступ) Инфо Центр Комментарий Расчётныe Члeны Маклерские дома Спецификации контрактов Фючерс Опционы Гарантийныe суммы Календарь Стоимость членства Цены продажи Цены аренды Поставщики котировки Центр обучения О ВТБ А.О. Главная информация Контакт Структурная схема ВТБ А.О. Приём на работу

Polski   English

Financial Futures from 2012-02-07

US Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
USFEB12	2012-02-15	3.1870	3.1785	4.0000	-0.0150	3.1720A	3.1920B	3.1660	3.5420		2	3.1785
USMAR12	2012-03-21	3.1990	3.1905	4.0000	-0.0160	3.1850A	3.2040B	2.7220	3.5530		1	3.1905
USAPR12	2012-04-18	3.2090	3.2005	4.0000	-0.0150	3.1940A	3.2130B	3.1880	3.4130		0	3.2005
USJUN12	2012-06-20	3.2280	3.2195	4.0000	-0.0160	3.2140A	3.2330B	2.8060	3.5790		0	3.2195
USSEP12	2012-09-19	3.2540	3.2455	4.0000	-0.0150	3.2390A	3.2580B	3.1230	3.5980		0	3.2455
USDEC12	2012-12-19	3.2770	3.2685	4.0000	-0.0150	3.2620A	3.2810B	3.2570	3.6180		0	3.2685

UM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
UMFEB12	2012-02-15	3.1870	3.1675	4.0000	-0.0260	3.1680A	3.1920B	3.1660	3.5420		10	3.1675
UMMAR12	2012-03-21	3.1990	3.1770	4.0000	-0.0295	3.1780A	3.2040B	2.7220	3.5530		13	3.1770
UMAPR12	2012-04-18	3.2090	3.2005	4.0000	-0.0150	3.1940A	3.2130B	3.1880	3.4130		0	3.2005
UMJUN12	2012-06-20	3.2280	3.2060	4.0000	-0.0295	3.2070A	3.2330B	2.8060	3.5790		3	3.2060
UMSEP12	2012-09-19	3.2540	3.2325	4.0000	-0.0280	3.2330A	3.2580B	3.1230	3.5980		0	3.2325
UMDEC12	2012-12-19	3.2770	3.2570	4.0000	-0.0265	3.2570A	3.2810B	3.2570	3.6180		0	3.2570

UX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
UXMAR12	2012-03-21	3.1925	3.1770	4.0000	-0.0295	3.1766A	3.2030B	2.7220	3.5530		146	3.1770
UXJUN12	2012-06-20	3.2215	3.2060	4.0000	-0.0295	3.2065A	3.2320B	2.8060	3.5790		34	3.2060
UXSEP12	2012-09-19	3.2470	3.2325	4.0000	-0.0280	3.2325A	3.2580B	3.1230	3.5980		0	3.2325
UXDEC12	2012-12-19	3.2700	3.2571	4.0000	-0.0264	3.2570A	3.2810B	3.1760	3.6180		2	3.2571

EU Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EUFEB12	2012-02-15	4.1790	4.1805	4.0000	0.0040	4.1760A	4.1850B	4.1720	4.6030		0	4.1805
EUMAR12	2012-03-21	4.1950	4.1965	4.0000	0.0040	4.1940A	4.2010B	3.9710	4.6190		44	4.1965
EUAPR12	2012-04-18	4.2080	4.2095	4.0000	0.0040	4.2070A	4.2130B	4.2020	4.3890		0	4.2095
EUJUN12	2012-06-20	4.2340	4.2355	4.0000	0.0040	4.2330A	4.2400B	4.0090	4.6520		0	4.2355
EUSEP12	2012-09-19	4.2700	4.2715	4.0000	0.0040	4.2690A	4.2760B	4.2640	4.6800		0	4.2715
EUDEC12	2012-12-19	4.3030	4.3045	4.0000	0.0040	4.3020A	4.3080B	4.2970	4.6550		0	4.3045

EM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EMFEB12	2012-02-15	4.1790	4.1770	4.0000	0.0005	4.1760A	4.1850B	4.1720	4.6030		8	4.1770
EMMAR12	2012-03-21	4.1950	4.1905	4.0000	-0.0020	4.1920A	4.2010B	3.9710	4.6190		10	4.1905
EMAPR12	2012-04-18	4.2080	4.2095	4.0000	0.0040	4.2070A	4.2130B	4.2020	4.3890		0	4.2095
EMJUN12	2012-06-20	4.2340	4.2305	4.0000	-0.0010	4.2320A	4.2400B	4.0090	4.6520		7	4.2305
EMSEP12	2012-09-19	4.2700	4.2685	4.0000	0.0010	4.2690A	4.2760B	4.2640	4.6800		0	4.2685
EMDEC12	2012-12-19	4.3030	4.3040	4.0000	0.0035	4.3020A	4.3080B	4.2970	4.6550		0	4.3040

EX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EXMAR12	2012-03-21	4.1945	4.1904	4.0000	-0.0021	4.1910A	4.2020B	3.9300	4.6190		104	4.1904
EXJUN12	2012-06-20	4.2340	4.2305	4.0000	-0.0010	4.2323A	4.2400B	3.9810	4.6520		22	4.2305
EXSEP12	2012-09-19	4.2695	4.2682	4.0000	0.0007	4.2690A	4.2760B	3.9280	4.6800		0	4.2682
EXDEC12	2012-12-19	4.3025	4.3051	4.0000	0.0046	4.3020A	4.3080B	3.9280	4.6550		0	4.3051
EXMAR13	2013-03-20	4.1740	4.3338	4.0000	0.1618	4.1710A	4.3314B	3.9280	4.5770		0	4.3338
EXJUN13	2013-06-19	4.1740	4.3584	4.0000	0.1864	4.1710A	4.3543B	4.1640	4.5770		0	4.3584
EXSEP13	2013-09-18	4.1740	4.3854	4.0000	0.2134	4.1710A	4.3816B	4.1640	4.5230		0	4.3854
EXDEC13	2013-12-18		4.4149	4.0000		4.4273A	4.4132B	4.4273	4.4132		0	4.4149
EXMAR14	2014-03-19		4.4437	4.0000		4.4571A	4.4424B	4.4571	4.4424		0	4.4437
EXJUN14	2014-06-18		4.4719	4.0000		4.4869A	4.4691B	4.4869	4.4691		0	4.4719
EXSEP14	2014-09-17		4.4996	4.0000		4.5155A	4.4958B	4.5155	4.4958		0	4.4996
EXDEC14	2014-12-17		4.5285	4.0000		4.5427A	4.5225B	4.5427	4.5225		0	4.5285

CM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
CMFEB12	2012-02-15	3.4630	3.4545	4.0000	-0.0060	3.4540A	3.4680B	3.4540	3.7430		6	3.4545
CMMAR12	2012-03-21	3.4780	3.4665	4.0000	-0.0090	3.4680A	3.4830B	3.1050	4.1300		5	3.4665
CMAPR12	2012-04-18	3.4900	3.4855	4.0000	-0.0020	3.4820A	3.4950B	3.4820	3.6340		0	3.4855
CMJUN12	2012-06-20	3.5160	3.5045	4.0000	-0.0090	3.5060A	3.5200B	3.3140	4.1610		0	3.5045
CMSEP12	2012-09-19	3.5500	3.5405	4.0000	-0.0080	3.5410A	3.5550B	3.5410	3.8260		0	3.5405
CMDEC12	2012-12-19	3.5830	3.5750	4.0000	-0.0055	3.5750A	3.5880B	3.5750	3.8380		0	3.5750

CX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
CXMAR12	2012-03-21	3.4785	3.4664	4.0000	-0.0091	3.4676A	3.4830B	3.1050	4.1300		36	3.4664
CXJUN12	2012-06-20	3.5160	3.5045	4.0000	-0.0090	3.5062A	3.5200B	3.3140	4.1620		1	3.5045
CXSEP12	2012-09-19	3.5505	3.5408	4.0000	-0.0077	3.5413A	3.5550B	3.5413	3.8260		0	3.5408
CXDEC12	2012-12-19	3.5835	3.5754	4.0000	-0.0051	3.5750A	3.5880B	3.5750	3.8380		0	3.5754

ED Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EDFEB12	2012-02-15	1.3108	1.3155	4.0000	0.0081	1.3075A	1.3177B	1.2647	1.3618		0	1.3155
EDMAR12	2012-03-21	1.3109	1.3156	4.0000	0.0081	1.3076A	1.3178B	1.2650	1.4767		0	1.3156
EDAPR12	2012-04-18	1.3111	1.3158	4.0000	0.0081	1.3078A	1.3180B	1.2854	1.3215		0	1.3158
EDJUN12	2012-06-20	1.3114	1.3161	4.0000	0.0081	1.3081A	1.3182B	1.2660	1.4506		0	1.3161
EDSEP12	2012-09-19	1.3122	1.3168	4.0000	0.0081	1.3088A	1.3190B	1.2673	1.4182		0	1.3168
EDDEC12	2012-12-19	1.3129	1.3176	4.0000	0.0081	1.3096A	1.3198B	1.2688	1.3235		0	1.3176

DM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
DMFEB12	2012-02-15	1.3140	1.3186	4.0000	0.0112	1.3098A	1.3192B	1.2647	1.3618		0	1.3186
DMMAR12	2012-03-21	1.3141	1.3188	4.0000	0.0113	1.3099A	1.3193B	1.2650	1.4767		2	1.3188
DMAPR12	2012-04-18	1.3143	1.3158	4.0000	0.0081	1.3101A	1.3180B	1.2854	1.3215		0	1.3158
DMJUN12	2012-06-20	1.3145	1.3195	4.0000	0.0115	1.3103A	1.3200B	1.2660	1.4506		0	1.3195
DMSEP12	2012-09-19	1.3153	1.3203	4.0000	0.0116	1.3111A	1.3208B	1.2673	1.4182		0	1.3203
DMDEC12	2012-12-19	1.3161	1.3213	4.0000	0.0118	1.3119A	1.3218B	1.2688	1.3235		0	1.3213

DX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
DXMAR12	2012-03-21	1.3109	1.3188	4.0000	0.0113	1.3076A	1.3194B	1.2650	1.4767		53	1.3188
DXJUN12	2012-06-20	1.3114	1.3195	4.0000	0.0115	1.3081A	1.3200B	1.2660	1.4506		0	1.3195
DXSEP12	2012-09-19	1.3122	1.3203	4.0000	0.0116	1.3088A	1.3208B	1.2673	1.4182		0	1.3203
DXDEC12	2012-12-19	1.3129	1.3213	4.0000	0.0118	1.3096A	1.3218B	1.2688	1.3235		0	1.3213

EC Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
ECMAR12	2012-03-21	29.954	24.971	3.000	-5.027	24.981A	29.939B	20.068	29.983		0	24.9710
ECJUN12	2012-06-20	29.960	24.979	3.000	-5.025	24.996A	29.935B	20.050	29.979		0	24.9790
ECSEP12	2012-09-19	29.964	24.989	3.000	-5.019	25.007A	29.939B	23.891	29.983		0	24.9890
ECDEC12	2012-12-19	29.970	24.999	3.000	-5.015	25.019A	29.945B	25.019	29.989		0	24.9990

EH Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EHMAR12	2012-03-21	293.63	292.04	2.00	-1.91	292.00A	293.80B	267.73	326.96		0	292.0400
EHJUN12	2012-06-20	296.65	295.14	2.00	-1.83	295.24A	296.72B	269.30	330.06		0	295.1400
EHSEP12	2012-09-19	299.50	298.13	2.00	-1.69	298.23A	299.57B	294.61	333.28		0	298.1300
EHDEC12	2012-12-19	302.21	300.96	2.00	-1.57	301.05A	302.28B	301.05	336.65		0	300.9600

PP Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
PPMAR12	2012-03-21	5.0535	5.0230	4.0000	-0.0375	5.0254A	5.0610B	4.4560	5.5110		3	5.0230
PPJUN12	2012-06-20	5.0950	5.0650	4.0000	-0.0365	5.0674A	5.1010B	4.4840	5.5430		0	5.0650
PPSEP12	2012-09-19	5.1300	5.1021	4.0000	-0.0344	5.1052A	5.1360B	4.9680	5.5680		0	5.1021
PPDEC12	2012-12-19	5.1610	5.1357	4.0000	-0.0318	5.1401A	5.1670B	5.1310	5.5860		0	5.1357

ES Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
ESMAR12	2012-03-21	1.2061	1.2086	4.0000	0.0023	1.2061A	1.2091B	1.0203	1.3059		1	1.2086
ESJUN12	2012-06-20	1.2044	1.2070	4.0000	0.0024	1.2045A	1.2074B	1.0176	1.2381		0	1.2070
ESSEP12	2012-09-19	1.2028	1.2053	4.0000	0.0023	1.2029A	1.2056B	1.1986	1.2349		0	1.2053
ESDEC12	2012-12-19	1.2009	1.2036	4.0000	0.0025	1.2010A	1.2038B	1.1986	1.2171		0	1.2036

EJ Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EJMAR12	2012-03-21	100.45	101.28	2.00	1.12	100.17A	101.28B	97.09	121.32		0	101.2800
EJJUN12	2012-06-20	100.37	101.20	2.00	1.12	100.09A	101.21B	97.03	115.77		0	101.2000
EJSEP12	2012-09-19	100.29	101.12	2.00	1.12	100.02A	101.13B	96.96	107.43		0	101.1200
EJDEC12	2012-12-19	100.16	101.02	2.00	1.15	99.89A	101.02B	96.88	101.91		0	101.0200

EP Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EPMAR12	2012-03-21	0.8300	0.8342	4.0000	0.0053	0.8290A	0.8340B	0.8253	0.9045		0	0.8342
EPJUN12	2012-06-20	0.8310	0.8353	4.0000	0.0054	0.8300A	0.8350B	0.8270	0.9035		0	0.8353
EPSEP12	2012-09-19	0.8323	0.8365	4.0000	0.0053	0.8314A	0.8362B	0.8292	0.8833		0	0.8365
EPDEC12	2012-12-19	0.8336	0.8379	4.0000	0.0054	0.8327A	0.8377B	0.8309	0.8462		0	0.8379

CA Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
CAMAR12	2012-03-21	0.9971	0.9987	4.0000	0.0015	0.9967A	1.0002B	0.9469	1.0661		0	0.9987
CAJUN12	2012-06-20	0.9993	1.0010	4.0000	0.0016	0.9989A	1.0024B	0.9491	1.0667		0	1.0010
CASEP12	2012-09-19	1.0015	1.0029	4.0000	0.0012	1.0012A	1.0045B	0.9962	1.0673		0	1.0029
CADEC12	2012-12-19	1.0037	1.0052	4.0000	0.0014	1.0033A	1.0067B	1.0033	1.0360		0	1.0052

HX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
HXMAR12	2012-03-21	0.9202	0.9164	4.0000	-0.0065	0.9162A	0.9226B	0.7168	0.9551		2	0.9164
HXJUN12	2012-06-20	0.9185	0.9148	4.0000	-0.0064	0.9147A	0.9209B	0.7153	0.9529		0	0.9148
HXSEP12	2012-09-19	0.9168	0.9128	4.0000	-0.0067	0.9128A	0.9192B	0.8530	0.9501		0	0.9128
HXDEC12	2012-12-19	0.9148	0.9108	4.0000	-0.0067	0.9107A	0.9172B	0.9068	0.9472		0	0.9108

JX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
JXMAR12	2012-03-21	76.62	76.77	2.00	0.17	76.62A	76.81B	75.48	85.00		18	76.7700
JXJUN12	2012-06-20	76.53	76.69	2.00	0.18	76.53A	76.72B	75.33	81.13		0	76.6900
JXSEP12	2012-09-19	76.43	76.58	2.00	0.17	76.44A	76.63B	75.16	77.94		0	76.5800
JXDEC12	2012-12-19	76.29	76.44	2.00	0.17	76.30A	76.48B	75.67	77.80		0	76.4400

AX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
AXMAR12	2012-03-21	1.0745	1.0735	4.0000	0.0058	1.0714A	1.0753B	0.9218	1.0769		0	1.0735
AXJUN12	2012-06-20	1.0645	1.0630	4.0000	0.0053	1.0615A	1.0652B	0.9143	1.0663		0	1.0630
AXSEP12	2012-09-19	1.0552	1.0532	4.0000	0.0048	1.0523A	1.0559B	0.9070	1.0559		0	1.0532
AXDEC12	2012-12-19	1.0462	1.0437	4.0000	0.0043	1.0432A	1.0469B	0.9736	1.0469		0	1.0437

PX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
PXMAR12	2012-03-21	1.5796	1.5812	4.0000	0.0036	1.5776A	1.5832B	1.5266	1.6604		0	1.5812
PXJUN12	2012-06-20	1.5782	1.5799	4.0000	0.0037	1.5762A	1.5819B	1.5256	1.6550		0	1.5799
PXSEP12	2012-09-19	1.5766	1.5787	4.0000	0.0041	1.5746A	1.5806B	1.5241	1.6063		0	1.5787
PXDEC12	2012-12-19	1.5752	1.5773	4.0000	0.0041	1.5732A	1.5789B	1.5225	1.5811		0	1.5773

PM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
PMFEB12	2012-02-15	5.0360	5.0085	4.0000	-0.0340	5.0110A	5.0430B	5.0040	5.4950		0	5.0085
PMMAR12	2012-03-21	5.0540	5.0230	4.0000	-0.0375	5.0250A	5.0600B	4.4560	5.5100		1	5.0230
PMAPR12	2012-04-18	5.0670	5.0555	4.0000	-0.0180	5.0490A	5.0730B	5.0350	5.2640		0	5.0555
PMJUN12	2012-06-20	5.0950	5.0650	4.0000	-0.0365	5.0670A	5.1010B	4.4840	5.5430		0	5.0650
PMSEP12	2012-09-19	5.1300	5.1020	4.0000	-0.0345	5.1050A	5.1360B	4.9680	5.5680		0	5.1020
PMDEC12	2012-12-19	5.1610	5.1355	4.0000	-0.0320	5.1400A	5.1670B	5.1310	5.5860		0	5.1355

JM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
JMMAR12	2012-03-21	76.62	76.77	2.00	0.17	76.62A	76.81B	75.48	85.00		0	76.7700
JMJUN12	2012-06-20	76.53	76.69	2.00	0.18	76.53A	76.72B	75.33	81.13		0	76.6900
JMSEP12	2012-09-19	76.43	76.58	2.00	0.17	76.44A	76.63B	75.16	77.94		0	76.5800
JMDEC12	2012-12-19	76.29	76.44	2.00	0.17	76.30A	76.48B	75.67	77.80		0	76.4400

NM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
NMMAR12	2012-03-21		0.548	3.000		0.548A	0.548B	0.548	0.548		0	0.5480
NMJUN12	2012-06-20		0.551	3.000		0.551A	0.551B	0.551	0.551		0	0.5510
NMSEP12	2012-09-19		0.553	3.000		0.554A	0.553B	0.554	0.553		0	0.5530
NMDEC12	2012-12-19		0.556	3.000		0.556A	0.556B	0.556	0.556		0	0.5560

SM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
SMMAR12	2012-03-21		0.474	3.000		0.474A	0.474B	0.474	0.474		0	0.4740
SMJUN12	2012-06-20		0.477	3.000		0.477A	0.476B	0.477	0.476		0	0.4770
SMSEP12	2012-09-19		0.479	3.000		0.479A	0.479B	0.479	0.479		0	0.4790
SMDEC12	2012-12-19		0.481	3.000		0.481A	0.481B	0.481	0.481		0	0.4810

UW Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
UWMAR12	2012-03-21		6.7021	4.0000		6.6987A	6.7224B	6.6987	6.7224		0	6.7021
UWJUN12	2012-06-20		6.7278	4.0000		6.7246A	6.7480B	6.7246	6.7480		0	6.7278
UWSEP12	2012-09-19		6.7483	4.0000		6.7458A	6.7683B	6.7458	6.7683		0	6.7483
UWDEC12	2012-12-19		6.7678	4.0000		6.7662A	6.7870B	6.7662	6.7870		0	6.7678

UN Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
UNMAR12	2012-03-21		5.8013	4.0000		5.7955A	5.8091B	5.7955	5.8091		0	5.8013
UNJUN12	2012-06-20		5.8226	4.0000		5.8178A	5.8299B	5.8178	5.8299		0	5.8226
UNSEP12	2012-09-19		5.8427	4.0000		5.8377A	5.8493B	5.8377	5.8493		0	5.8427
UNDEC12	2012-12-19		5.8622	4.0000		5.8575A	5.8685B	5.8575	5.8685		0	5.8622

PN Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
PNMAR12	2012-03-21	1.5796	1.5812	4.0000	0.0036	1.5776A	1.5833B	1.5266	1.6604		0	1.5812
PNJUN12	2012-06-20	1.5782	1.5799	4.0000	0.0037	1.5762A	1.5819B	1.5256	1.6550		0	1.5799
PNSEP12	2012-09-19	1.5766	1.5787	4.0000	0.0041	1.5746A	1.5804B	1.5241	1.6063		0	1.5787
PNDEC12	2012-12-19	1.5752	1.5773	4.0000	0.0041	1.5732A	1.5789B	1.5225	1.5811		0	1.5773

HM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
HMMAR12	2012-03-21	0.9202	0.9164	4.0000	-0.0065	0.9162A	0.9226B	0.7168	0.9551		3	0.9164
HMJUN12	2012-06-20	0.9185	0.9148	4.0000	-0.0064	0.9145A	0.9209B	0.7153	0.9529		0	0.9148
HMSEP12	2012-09-19	0.9168	0.9128	4.0000	-0.0067	0.9127A	0.9192B	0.8530	0.9501		0	0.9128
HMDEC12	2012-12-19	0.9148	0.9108	4.0000	-0.0067	0.9107A	0.9172B	0.9068	0.9472		0	0.9108

AM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
AMMAR12	2012-03-21	1.0712	1.0735	4.0000	0.0058	1.0678A	1.0753B	0.9218	1.0769		0	1.0735
AMJUN12	2012-06-20	1.0612	1.0630	4.0000	0.0053	1.0579A	1.0652B	0.9143	1.0663		0	1.0630
AMSEP12	2012-09-19	1.0520	1.0532	4.0000	0.0048	1.0486A	1.0559B	0.9070	1.0559		0	1.0532
AMDEC12	2012-12-19	1.0429	1.0437	4.0000	0.0043	1.0396A	1.0469B	0.9736	1.0469		0	1.0437

CN Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
CNMAR12	2012-03-21	0.9971	0.9987	4.0000	0.0015	0.9967A	1.0002B	0.9469	1.0661		0	0.9987
CNJUN12	2012-06-20	0.9993	1.0010	4.0000	0.0016	0.9989A	1.0024B	0.9491	1.0667		0	1.0010
CNSEP12	2012-09-19	1.0015	1.0029	4.0000	0.0012	1.0012A	1.0045B	0.9962	1.0673		0	1.0029
CNDEC12	2012-12-19	1.0037	1.0052	4.0000	0.0014	1.0033A	1.0067B	1.0033	1.0360		0	1.0052

EF Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EFMAR12	2012-03-21	1.2061	1.2086	4.0000	0.0023	1.2061A	1.2091B	1.0203	1.3059		3	1.2086
EFJUN12	2012-06-20	1.2044	1.2070	4.0000	0.0024	1.2045A	1.2074B	1.0176	1.2390		0	1.2070
EFSEP12	2012-09-19	1.2028	1.2053	4.0000	0.0023	1.2029A	1.2056B	1.1986	1.2359		0	1.2053
EFDEC12	2012-12-19	1.2009	1.2036	4.0000	0.0025	1.2010A	1.2038B	1.1986	1.2171		0	1.2036

EY Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EYMAR12	2012-03-21	100.45	101.28	2.00	1.12	100.17A	101.29B	97.09	121.32		0	101.2800
EYJUN12	2012-06-20	100.37	101.20	2.00	1.12	100.09A	101.21B	97.03	115.77		0	101.2000
EYSEP12	2012-09-19	100.29	101.12	2.00	1.12	100.02A	101.13B	96.96	107.43		0	101.1200
EYDEC12	2012-12-19	100.16	101.02	2.00	1.15	99.89A	101.02B	96.88	101.91		0	101.0200

EB Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EBMAR12	2012-03-21	0.8300	0.8342	4.0000	0.0053	0.8290A	0.8340B	0.8253	0.9045		0	0.8342
EBJUN12	2012-06-20	0.8310	0.8353	4.0000	0.0054	0.8300A	0.8350B	0.8270	0.9035		0	0.8353
EBSEP12	2012-09-19	0.8323	0.8365	4.0000	0.0053	0.8314A	0.8362B	0.8292	0.8833		0	0.8365
EBDEC12	2012-12-19	0.8336	0.8379	4.0000	0.0054	0.8327A	0.8377B	0.8309	0.8462		0	0.8379

KM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
KMFEB12	2012-02-15										0
KMMAR12	2012-03-21										0
KMAPR12	2012-04-18										0
KMJUN12	2012-06-20										0
KMSEP12	2012-09-19										0
KMDEC12	2012-12-19										0

KX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
KXFEB12	2012-02-15										0
KXMAR12	2012-03-21							3.4477	3.4693		0
KXAPR12	2012-04-18										0
KXJUN12	2012-06-20										0
KXSEP12	2012-09-19										0
KXDEC12	2012-12-19										0

NX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
NXMAR12	2012-03-21		0.5480	4.0000		0.5480A	0.5480B	0.5480	0.5480		0	0.5480
NXJUN12	2012-06-20		0.5510	4.0000		0.5510A	0.5510B	0.5510	0.5510		0	0.5510
NXSEP12	2012-09-19		0.5530	4.0000		0.5540A	0.5530B	0.5540	0.5530		0	0.5530
NXDEC12	2012-12-19		0.5555	4.0000		0.5560A	0.5560B	0.5560	0.5560		0	0.5555

SX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
SXMAR12	2012-03-21		0.4740	4.0000		0.4740A	0.4740B	0.4740	0.4740		0	0.4740
SXJUN12	2012-06-20		0.4765	4.0000		0.4770A	0.4760B	0.4770	0.4760		0	0.4765
SXSEP12	2012-09-19		0.4790	4.0000		0.4790A	0.4790B	0.4790	0.4790		0	0.4790
SXDEC12	2012-12-19		0.4810	4.0000		0.4810A	0.4810B	0.4810	0.4810		0	0.4810

EW Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
EWMAR12	2012-03-21		8.8400	4.0000		8.8381A	8.8483B	8.8381	8.8483		0	8.8400
EWJUN12	2012-06-20		8.8783	4.0000		8.8770A	8.8869B	8.8770	8.8869		0	8.8783
EWSEP12	2012-09-19		8.9101	4.0000		8.9104A	8.9193B	8.9104	8.9193		0	8.9101
EWDEC12	2012-12-19		8.9426	4.0000		8.9436A	8.9510B	8.9436	8.9510		0	8.9426

EN Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
ENMAR12	2012-03-21		7.6506	4.0000		7.6467A	7.6499B	7.6467	7.6499		0	7.6506
ENJUN12	2012-06-20		7.6819	4.0000		7.6800A	7.6808B	7.6800	7.6808		0	7.6819
ENSEP12	2012-09-19		7.7132	4.0000		7.7113A	7.7117B	7.7113	7.7117		0	7.7132
ENDEC12	2012-12-19		7.7448	4.0000		7.7432A	7.7428B	7.7432	7.7428		0	7.7448

JP Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
JPMAR12	2012-03-21										0
JPJUN12	2012-06-20										0
JPSEP12	2012-09-19										0
JPDEC12	2012-12-19										0

W1 Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
W1MAR12	2012-03-19							95.62	95.61		0
W1JUN12	2012-06-18							95.57	95.56		0
W1SEP12	2012-09-17							95.52	95.51		0
W1DEC12	2012-12-17										0
W1MAR13	2013-03-18										0
W1JUN13	2013-06-17										0
W1SEP13	2013-09-16										0
W1DEC13	2013-12-16										0
W1MAR14	2014-03-17										0
W1JUN14	2014-06-16										0
W1SEP14	2014-09-15										0
W1DEC14	2014-12-15										0
W1MAR15	2015-03-16										0
W1JUN15	2015-06-15										0
W1SEP15	2015-09-14										0

W3 Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
W3MAR12	2012-03-19							94.18	95.61		0
W3JUN12	2012-06-18							94.71	95.56		0
W3SEP12	2012-09-17							95.52	95.51		0
W3DEC12	2012-12-17										0
W3MAR13	2013-03-18										0
W3JUN13	2013-06-17										0
W3SEP13	2013-09-16										0
W3DEC13	2013-12-16										0
W3MAR14	2014-03-17										0
W3JUN14	2014-06-16										0
W3SEP14	2014-09-15										0
W3DEC14	2014-12-15										0
W3MAR15	2015-03-16										0
W3JUN15	2015-06-15										0
W3SEP15	2015-09-14										0

MT Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
MTMAR12	2012-03-21										0
MTJUN12	2012-06-20										0
MTSEP12	2012-09-19										0

MF Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
MFMAR12	2012-03-21										0
MFJUN12	2012-06-20										0
MFSEP12	2012-09-19										0

MJ Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	VolumeEMP	Op.Int
MJMAR12	2012-03-21										0
MJJUN12	2012-06-20										0
MJSEP12	2012-09-19										0

Содержание этой стороны служит только для информации, ВТБ АО не несет никакой ответственности за какой-либо вред, возникший в результате использования данных, помещенных на ее сторонах. Материал заключенный здесь не является также предложением купли-продажи в понятии гражданского кодекса.