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. |
|||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | SBRF-12.24 | SRZ4 | 24709 | -1.82% | 215 976 | 5 338 | 14:09:09 | 527 176 | +9618 | 2024-12-20 | 50 | 664 | 2.76% | 19.88% | + | + | ||
| 2 | GAZR-12.24 | GZZ4 | 12719 | -1.79% | 128 626 | 1 636 | 14:10:10 | 717 646 | +7866 | 2024-12-20 | 50 | 337 | 2.72% | 19.59% | + | + | ||
| 3 | LKOH-12.24 | LKZ4 | 65850 | -0.58% | 9 351 | 613 | 14:09:35 | 81 984 | -656 | 2024-12-20 | 50 | -2 424 | -3.55% | -25.54% | + | + | ||
| 4 | VTBR-12.24 | VBZ4 | 7769 | -3.09% | 55 078 | 431 | 14:09:08 | 468 342 | +1788 | 2024-12-20 | 50 | 214 | 2.83% | 20.39% | + | + | ||
| 5 | ROSN-12.24 | RNZ4 | 44837 | -2.56% | 5 339 | 241 | 14:10:12 | 34 254 | +1160 | 2024-12-20 | 50 | 1 332 | 3.06% | 22.01% | + | + | ||
| 6 | MTLR-12.24 | MCZ4 | 9978 | -2.01% | 20 926 | 207 | 14:09:50 | 74 454 | +3192 | 2024-12-20 | 50 | 188 | 1.92% | 13.79% | + | + | ||
| 7 | PLZL-12.24 | PZZ4 | 141646 | 0% | 1 108 | 156 | 14:09:30 | 17 158 | +234 | 2024-12-20 | 50 | -6 955 | -4.68% | -33.70% | + | + | ||
| 8 | TCSI-12.24 | TIZ4 | 23349 | -1.69% | 6 594 | 154 | 14:07:51 | 53 578 | +276 | 2024-12-20 | 50 | -31 | -0.13% | -0.95% | + | + | ||
| 9 | NLMK-12.24 | NMZ4 | 12132 | -1.29% | 12 637 | 153 | 14:08:27 | 74 724 | +4346 | 2024-12-20 | 50 | 300 | 2.54% | 18.26% | + | + | ||
| 10 | NOTK-12.24 | NKZ4 | 88316 | -2.71% | 1 656 | 147 | 14:09:48 | 12 626 | +44 | 2024-12-20 | 50 | 2 676 | 3.12% | 22.50% | + | + | ||
| 11 | SMLT-12.24 | SSZ4 | 1406 | -7.18% | 100 185 | 143 | 14:08:58 | 153 320 | +7830 | 2024-12-20 | 50 | 40 | 2.89% | 20.81% | + | + | ||
| 12 | PIKK-12.24 | PIZ4 | 5219 | -7.22% | 24 537 | 130 | 14:09:40 | 38 070 | +8788 | 2024-12-20 | 50 | 104 | 2.03% | 14.65% | + | + | ||
| 13 | SBRF-3.25 | SRH5 | 26041 | -1.75% | 4 896 | 128 | 13:59:26 | 31 476 | +2776 | 2025-03-21 | 141 | 1 996 | 8.30% | 21.19% | + | + | ||
| 14 | AFKS-12.24 | AKZ4 | 12480 | -5.68% | 9 978 | 126 | 14:09:53 | 24 742 | +1334 | 2024-12-20 | 50 | 328 | 2.69% | 19.38% | + | + | ||
| 15 | SBPR-12.24 | SPZ4 | 24747 | -1.57% | 5 079 | 126 | 14:09:09 | 11 844 | -304 | 2024-12-20 | 50 | 714 | 2.97% | 21.39% | + | + | ||
| 16 | AFLT-12.24 | AFZ4 | 5542 | -3.07% | 19 603 | 108 | 14:07:55 | 62 248 | +3008 | 2024-12-20 | 50 | 138 | 2.55% | 18.39% | + | + | ||
| 17 | MGNT-12.24 | MNZ4 | 4469 | -3.85% | 23 854 | 108 | 14:10:00 | 179 798 | -1112 | 2024-12-20 | 50 | 121 | 2.78% | 20.00% | + | + | ||
| 18 | GMKN-12.24 | GKZ4 | 1010 | -0.79% | 105 282 | 106 | 14:09:35 | 1 082 194 | -8750 | 2024-12-20 | 50 | 25 | 2.50% | 17.97% | + | + | ||
| 19 | SNGP-12.24 | SGZ4 | 56422 | -0.07% | 1 635 | 92 | 14:09:01 | 69 234 | +662 | 2024-12-20 | 50 | 1 307 | 2.37% | 17.07% | + | + | ||
| 20 | MOEX-12.24 | MEZ4 | 19515 | -2.4% | 4 465 | 88 | 14:09:58 | 19 254 | +1802 | 2024-12-20 | 50 | 603 | 3.18% | 22.93% | + | + | ||
| 21 | SNGR-12.24 | SNZ4 | 23515 | -0.97% | 3 449 | 81 | 14:08:21 | 33 000 | -1052 | 2024-12-20 | 50 | 740 | 3.25% | 23.39% | + | + | ||
| 22 | ALRS-12.24 | ALZ4 | 4863 | -0.86% | 16 097 | 78 | 14:09:35 | 259 200 | -13970 | 2024-12-20 | 50 | 139 | 2.94% | 21.18% | + | + | ||
| 23 | TATN-12.24 | TTZ4 | 55742 | -1.61% | 1 294 | 72 | 13:59:19 | 12 176 | -38 | 2024-12-20 | 50 | 1 672 | 3.09% | 22.26% | + | + | ||
| 24 | RUAL-12.24 | RLZ4 | 3569 | -1.43% | 17 293 | 62 | 14:09:51 | 32 130 | +2762 | 2024-12-20 | 50 | 83 | 2.36% | 17.02% | + | + | ||
| 25 | MTSI-12.24 | MTZ4 | 19009 | -3.04% | 3 189 | 61 | 14:09:10 | 7 302 | -362 | 2024-12-20 | 50 | 569 | 3.09% | 22.22% | + | + | ||
| 26 | CHMF-12.24 | CHZ4 | 109110 | -2.18% | 497 | 55 | 14:09:24 | 4 108 | +228 | 2024-12-20 | 50 | -670 | -0.61% | -4.39% | + | + | ||
| 27 | TRNF-12.24 | TNZ4 | 1263 | -2.38% | 30 278 | 38 | 13:58:26 | 440 270 | +24534 | 2024-12-20 | 50 | 24 | 1.90% | 13.65% | + | + | ||
| 28 | RTKM-12.24 | RTZ4 | 6234 | -3.95% | 5 399 | 34 | 14:05:32 | 234 108 | +538 | 2024-12-20 | 50 | 207 | 3.43% | 24.73% | + | + | ||
| 29 | GAZR-3.25 | GZH5 | 13367 | -1.45% | 2 055 | 28 | 14:09:40 | 14 056 | +2300 | 2025-03-21 | 141 | 990 | 7.99% | 20.41% | + | + | ||
| 30 | MAGN-12.24 | MGZ4 | 37364 | -0.92% | 646 | 24 | 14:09:43 | 12 242 | -100 | 2024-12-20 | 50 | 1 176 | 3.24% | 23.34% | + | + | ||
| 31 | SIBN-12.24 | SOZ4 | 5906 | -0.17% | 3 336 | 20 | 14:08:47 | 37 762 | -426 | 2024-12-20 | 50 | 177 | 3.08% | 22.18% | + | + | ||
| 32 | IRAO-12.24 | IRZ4 | 39200 | -0.32% | 371 | 15 | 13:49:23 | 6 014 | -62 | 2024-12-20 | 50 | 1 145 | 3.01% | 21.66% | + | + | ||
| 33 | PHOR-12.24 | PHZ4 | 5001 | -2.76% | 2 622 | 13 | 14:09:38 | 40 230 | +270 | 2024-12-20 | 50 | 58 | 1.17% | 8.44% | + | + | ||
| 34 | LKOH-3.25 | LKH5 | 69350 | -0.62% | 145 | 10 | 13:51:20 | 4 882 | -10 | 2025-03-21 | 141 | 1 015 | 1.49% | 3.79% | + | + | ||
| 35 | HYDR-12.24 | HYZ4 | 5070 | -1.78% | 1 631 | 8 | 14:10:00 | 15 408 | 0 | 2024-12-20 | 50 | 124 | 2.51% | 18.05% | + | + | ||
| 36 | FEES-12.24 | FSZ4 | 7668 | -3.09% | 872 | 7 | 14:09:22 | 7 768 | +698 | 2024-12-20 | 50 | 248 | 3.34% | 24.04% | + | + | ||
| 37 | AFKS-3.25 | AKH5 | 12494 | -7.45% | 405 | 5 | 14:05:29 | 1 884 | +504 | 2025-03-21 | 141 | 307 | 2.52% | 6.43% | + | + | ||
| 38 | PLZL-3.25 | PZH5 | 148585 | -0.13% | 33 | 5 | 13:04:49 | 480 | +12 | 2025-03-21 | 141 | -30 | -0.02% | -0.05% | + | + | ||
| 39 | MTLR-3.25 | MCH5 | 9861 | -1.97% | 504 | 5 | 13:37:41 | 5 160 | +818 | 2025-03-21 | 141 | 46 | 0.47% | 1.20% | + | + | ||
| 40 | GMKN-3.25 | GKH5 | 1039 | -1.25% | 4 722 | 5 | 14:09:43 | 40 666 | -584 | 2025-03-21 | 141 | 54 | 5.44% | 13.89% | + | + | ||
| 41 | SMLT-3.25 | SSH5 | 1425 | -8.31% | 3 347 | 5 | 13:57:31 | 18 316 | +1138 | 2025-03-21 | 141 | 59 | 4.28% | 10.93% | + | + | ||
| 42 | SBRF-6.25 | SRM5 | 27148 | -1.69% | 167 | 5 | 13:29:15 | 3 432 | +80 | 2025-06-20 | 232 | 3 103 | 12.90% | 20.02% | + | + | ||
| 43 | VTBR-3.25 | VBH5 | 8182 | -2.87% | 482 | 4 | 14:09:08 | 10 384 | -18 | 2025-03-21 | 141 | 627 | 8.30% | 21.19% | + | + | ||
| 44 | MGNT-3.25 | MNH5 | 4483 | -3.94% | 840 | 4 | 13:55:18 | 16 192 | +536 | 2025-03-21 | 141 | 126 | 2.89% | 7.38% | + | + | ||
| 45 | AFLT-3.25 | AFH5 | 5665 | -2.58% | 549 | 3 | 13:59:12 | 12 508 | -38 | 2025-03-21 | 141 | 261 | 4.83% | 12.33% | + | + | ||
| 46 | NLMK-3.25 | NMH5 | 12445 | -0.84% | 249 | 3 | 13:21:35 | 3 176 | +92 | 2025-03-21 | 141 | 613 | 5.18% | 13.23% | + | + | ||
| 47 | SBPR-3.25 | SPH5 | 26029 | -1.54% | 114 | 3 | 14:09:09 | 686 | +20 | 2025-03-21 | 141 | 1 996 | 8.31% | 21.20% | + | + | ||
| 48 | ROSN-3.25 | RNH5 | 45094 | -2.2% | 59 | 3 | 13:59:06 | 966 | +62 | 2025-03-21 | 141 | 1 524 | 3.50% | 8.93% | + | + | ||
| 49 | TCSI-3.25 | TIH5 | 24598 | -1.68% | 101 | 2 | 13:50:50 | 2 284 | +48 | 2025-03-21 | 141 | 1 218 | 5.21% | 13.30% | + | + | ||
| 50 | ALRS-3.25 | ALH5 | 5131 | -0.84% | 443 | 2 | 13:50:25 | 2 342 | +350 | 2025-03-21 | 141 | 405 | 8.57% | 21.88% | + | + | ||
| 51 | NOTK-3.25 | NKH5 | 92000 | -2.49% | 23 | 2 | 13:11:56 | 362 | +18 | 2025-03-21 | 141 | 6 360 | 7.43% | 18.96% | + | + | ||
| 52 | MTSI-3.25 | MTH5 | 19932 | -3.05% | 104 | 2 | 13:04:22 | 634 | +26 | 2025-03-21 | 141 | 1 492 | 8.09% | 20.66% | + | + | ||
| 53 | SNGR-3.25 | SNH5 | 24701 | -1.03% | 84 | 2 | 13:45:07 | 1 102 | +22 | 2025-03-21 | 141 | 1 926 | 8.46% | 21.59% | + | + | ||
| 54 | MOEX-3.25 | MEH5 | 20698 | -2.12% | 96 | 2 | 13:21:59 | 466 | +88 | 2025-03-21 | 141 | 1 763 | 9.31% | 23.77% | + | + | ||
| 55 | SNGP-3.25 | SGH5 | 57909 | -0.08% | 29 | 2 | 13:38:56 | 866 | +6 | 2025-03-21 | 141 | 2 794 | 5.07% | 12.94% | + | + | ||
| 56 | PIKK-3.25 | PIH5 | 5276 | -7.75% | 268 | 1 | 13:54:07 | 1 720 | +272 | 2025-03-21 | 141 | 165 | 3.23% | 8.24% | + | + | ||
| 57 | TRNF-3.25 | TNH5 | 1337 | -2.4% | 1 032 | 1 | 13:51:53 | 44 122 | -68 | 2025-03-21 | 141 | 98 | 7.87% | 20.08% | + | + | ||
| 58 | TATN-3.25 | TTH5 | 56106 | -1.55% | 15 | 1 | 12:32:13 | 100 | +12 | 2025-03-21 | 141 | 2 036 | 3.77% | 9.61% | + | + | ||
| 59 | RUAL-3.25 | RLH5 | 3681 | -2.93% | 222 | 1 | 14:09:38 | 1 420 | -178 | 2025-03-21 | 141 | 207 | 5.92% | 15.11% | + | + | ||
| 60 | CHMF-3.25 | CHH5 | 114500 | -1.75% | 7 | 1 | 13:16:17 | 96 | +8 | 2025-03-21 | 141 | 4 600 | 4.19% | 10.69% | + | + | ||
| 61 | MAGN-3.25 | MGH5 | 36822 | -0.57% | 16 | 1 | 12:44:37 | 226 | +12 | 2025-03-21 | 141 | 552 | 1.52% | 3.89% | + | + | ||
| 62 | GAZR-6.25 | GZM5 | 14041 | -1.87% | 33 | 0 | 13:42:14 | 2 506 | +26 | 2025-06-20 | 232 | 1 654 | 13.35% | 20.72% | + | + | ||
| 63 | RTKM-3.25 | RTH5 | 6446 | -4.3% | 47 | 0 | 13:43:47 | 1 024 | +30 | 2025-03-21 | 141 | 419 | 6.95% | 17.75% | + | + | ||
| 64 | SIBN-3.25 | SOH5 | 6222 | +0.06% | 38 | 0 | 13:23:10 | 1 404 | -4 | 2025-03-21 | 141 | 493 | 8.60% | 21.95% | + | + | ||
| 65 | GAZR-3.26 | GZH6 | 16121 | -1.11% | 12 | 0 | 13:42:14 | 924 | +4 | 2026-03-20 | 505 | 3 734 | 30.14% | 21.49% | + | + | ||
| 66 | HYDR-3.25 | HYH5 | 5275 | -2.35% | 31 | 0 | 13:43:23 | 474 | +28 | 2025-03-21 | 141 | 329 | 6.65% | 16.98% | + | + | ||
| 67 | GAZR-12.25 | GZZ5 | 15252 | -2.04% | 10 | 0 | 21:44:37 | 664 | +2 | 2025-12-19 | 414 | 2 865 | 23.13% | 20.11% | + | + | ||
| 68 | ROSN-6.25 | RNM5 | 47750 | -2.41% | 3 | 0 | 12:32:09 | 152 | +2 | 2025-06-20 | 232 | 4 180 | 9.59% | 14.89% | + | + | ||
| 69 | LKOH-6.25 | LKM5 | 68943 | -1.09% | 2 | 0 | 10:07:44 | 140 | 0 | 2025-06-20 | 232 | 608 | 0.89% | 1.38% | + | + | ||
| 70 | FEES-3.25 | FSH5 | 8123 | -2.87% | 15 | 0 | 13:58:47 | 492 | +12 | 2025-03-21 | 141 | 695 | 9.36% | 23.89% | + | + | ||
| 71 | ROSN-3.26 | RNH6 | 54572 | -1.58% | 2 | 0 | 12:15:54 | 72 | 0 | 2026-03-20 | 505 | 11 002 | 25.25% | 18.00% | + | + | ||
| 72 | PHOR-3.25 | PHH5 | 5234 | -2.59% | 14 | 0 | 13:21:29 | 502 | +6 | 2025-03-21 | 141 | 287 | 5.80% | 14.81% | + | + | ||
| 73 | GAZR-6.26 | GZM6 | 16659 | -2.25% | 2 | 0 | 11:52:14 | 416 | 0 | 2026-06-19 | 596 | 4 272 | 34.49% | 20.83% | + | + | ||
| 74 | GAZR-9.25 | GZU5 | 0 | -0.75% | 0 | 0 | 14:10:04 | 1 146 | 0 | 2025-09-19 | 323 | + | + | |||||
| 75 | IRAO-3.25 | IRH5 | 0 | +0.03% | 0 | 0 | 14:10:12 | 32 | 0 | 2025-03-21 | 141 | + | + | |||||
| 76 | ROSN-6.26 | RNM6 | 0 | -3.9% | 0 | 0 | 14:10:04 | 80 | 0 | 2026-06-19 | 596 | + | + | |||||
| 77 | ROSN-9.25 | RNU5 | 0 | -3.39% | 0 | 0 | 14:09:50 | 50 | 0 | 2025-09-19 | 323 | + | + | |||||
| 78 | ROSN-12.25 | RNZ5 | 0 | -5.37% | 0 | 0 | 14:10:01 | 26 | 0 | 2025-12-19 | 414 | + | + | |||||
| 79 | SPBE-3.25 | SEH5 | 0 | -0.18% | 0 | 0 | 14:05:06 | 102 | 0 | 2025-03-21 | 141 | + | + | |||||
| 80 | SPBE-12.24 | SEZ4 | 0 | +3.39% | 0 | 0 | 13:58:04 | 1 330 | 0 | 2024-12-20 | 50 | + | + | |||||
| Красным цветом выделены те тикеры, для которых админ забыл задать сектор. | ||||||||||||||||||