Котировки фьючерсов срочного рынка Московской Биржи. Котировки фьючерса ртс, фьючерса нефти, фьючерса на доллар

№	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	23971	-0.83%	257 055	6 162	18:03:06	766 814	-8194	2024-12-20	29	385	1.63%	20.26%	+	+
2	GAZR-12.24	GZZ4	12360	-0.38%	233 564	2 890	18:03:05	922 302	+15308	2024-12-20	29	198	1.63%	20.21%	+	+
3	VTBR-12.24	VBZ4	7568	-2.06%	105 008	802	18:03:04	428 410	+5252	2024-12-20	29	114	1.53%	18.99%	+	+
4	LKOH-12.24	LKZ4	64947	-0.08%	10 614	690	18:02:50	107 878	-834	2024-12-20	29	-3 228	-4.73%	-58.78%	+	+
5	SNGP-12.24	SGZ4	59131	-0.1%	8 041	480	18:02:50	39 410	-5552	2024-12-20	29	1 016	1.75%	21.70%	+	+
6	AFKS-12.24	AKZ4	13088	-4.28%	32 168	424	18:03:04	41 562	+1498	2024-12-20	29	176	1.36%	16.92%	+	+
7	TCSI-12.24	TIZ4	24956	-1.52%	16 076	401	18:03:03	77 876	+5158	2024-12-20	29	-382	-1.51%	-18.72%	+	+
8	SBRF-3.25	SRH5	25295	-1.02%	14 785	374	18:02:55	62 886	+4048	2025-03-21	120	1 709	7.25%	21.74%	+	+
9	ROSN-12.24	RNZ4	45780	-0.75%	6 725	307	18:03:00	33 242	-122	2024-12-20	29	900	2.01%	24.89%	+	+
10	GMKN-12.24	GKZ4	1095	-0.82%	279 037	306	18:02:52	1 345 422	+149336	2024-12-20	29	15	1.43%	17.71%	+	+
11	SNGR-12.24	SNZ4	24439	+1.24%	10 538	257	18:02:50	29 128	-1502	2024-12-20	29	439	1.83%	22.71%	+	+
12	TRNF-12.24	TNZ4	1070	-9.35%	212 502	233	18:02:53	413 634	-11406	2024-12-20	29	19	1.76%	21.84%	+	+
13	MGNT-12.24	MNZ4	4542	+0.07%	43 618	194	18:03:05	204 492	+20996	2024-12-20	29	83	1.85%	22.97%	+	+
14	MOEX-12.24	MEZ4	19826	-1.03%	8 743	174	18:02:58	17 558	+1354	2024-12-20	29	341	1.75%	21.72%	+	+
15	MTLR-12.24	MCZ4	9570	-2.83%	16 974	165	18:03:05	55 322	+866	2024-12-20	29	172	1.83%	22.72%	+	+
16	PLZL-12.24	PZZ4	134610	-0.35%	1 147	154	18:02:50	20 408	+118	2024-12-20	29	-9 200	-6.40%	-79.42%	+	+
17	NOTK-12.24	NKZ4	86006	-0.28%	1 625	140	18:02:59	11 164	+78	2024-12-20	29	1 566	1.85%	23.02%	+	+
18	ALRS-12.24	ALZ4	4943	-3.4%	27 751	139	18:03:04	222 490	-3280	2024-12-20	29	71	1.46%	18.09%	+	+
19	AFLT-12.24	AFZ4	5868	-1.33%	23 231	137	18:02:59	54 078	+772	2024-12-20	29	98	1.70%	21.08%	+	+
20	MTSI-12.24	MTZ4	17934	-3.51%	7 460	136	18:02:50	11 788	+2508	2024-12-20	29	284	1.61%	19.97%	+	+
21	SBPR-12.24	SPZ4	24048	-0.73%	5 433	131	18:02:56	12 186	-778	2024-12-20	29	417	1.76%	21.91%	+	+
22	SMLT-12.24	SSZ4	1287	-5.13%	97 705	129	18:02:48	172 262	-12736	2024-12-20	29	16	1.26%	15.63%	+	+
23	NLMK-12.24	NMZ4	12240	-3.2%	10 239	126	18:02:50	80 428	-874	2024-12-20	29	220	1.83%	22.72%	+	+
24	RTKM-12.24	RTZ4	5635	-4.38%	18 149	104	18:03:02	290 948	-9396	2024-12-20	29	100	1.81%	22.43%	+	+
25	TATN-12.24	TTZ4	54477	-0.42%	1 688	92	18:02:50	14 380	+58	2024-12-20	29	1 067	2.00%	24.80%	+	+
26	RUAL-12.24	RLZ4	3736	-2.3%	20 964	79	18:02:50	36 504	-11568	2024-12-20	29	59	1.60%	19.92%	+	+
27	CHMF-12.24	CHZ4	108558	-2.85%	591	65	18:02:32	8 488	+96	2024-12-20	29	-2 062	-1.86%	-23.14%	+	+
28	GAZR-3.25	GZH5	13070	-0.31%	4 163	54	18:03:03	20 212	+3672	2025-03-21	120	908	7.47%	22.40%	+	+
29	MAGN-12.24	MGZ4	34096	-4.18%	1 495	52	18:02:50	12 182	-150	2024-12-20	29	626	1.87%	23.22%	+	+
30	VTBR-3.25	VBH5	8002	-2.15%	6 086	49	18:02:31	27 708	+1158	2025-03-21	120	548	7.35%	22.06%	+	+
31	PIKK-12.24	PIZ4	4799	-1.35%	7 071	34	18:03:03	28 668	-1822	2024-12-20	29	71	1.50%	18.64%	+	+
32	AFKS-3.25	AKH5	13400	-3.94%	2 463	33	18:02:43	5 552	+1306	2025-03-21	120	488	3.78%	11.34%	+	+
33	FEES-12.24	FSZ4	7519	-2.74%	4 243	32	18:02:35	7 564	+450	2024-12-20	29	147	1.99%	24.75%	+	+
34	IRAO-12.24	IRZ4	39987	-0.17%	697	28	18:02:50	4 350	-74	2024-12-20	29	662	1.68%	20.90%	+	+
35	SIBN-12.24	SOZ4	5384	-1.78%	4 976	27	18:02:38	43 456	-1502	2024-12-20	29	108	2.05%	25.41%	+	+
36	PHOR-12.24	PHZ4	5273	+1.31%	3 744	20	18:02:50	37 114	-902	2024-12-20	29	-154	-2.84%	-35.23%	+	+
37	LKOH-3.25	LKH5	68588	-0.1%	277	19	18:02:36	5 918	+44	2025-03-21	120	413	0.61%	1.82%	+	+
38	TRNF-3.25	TNH5	1119	-9.38%	15 461	18	18:02:27	39 476	+2274	2025-03-21	120	68	6.42%	19.26%	+	+
39	HYDR-12.24	HYZ4	5027	-1.25%	3 427	17	18:02:26	13 192	+1220	2024-12-20	29	80	1.62%	20.07%	+	+
40	TCSI-3.25	TIH5	26366	-1.3%	589	16	17:53:45	9 102	+472	2025-03-21	120	1 028	4.06%	12.17%	+	+
41	AFLT-3.25	AFH5	6067	-1.17%	2 407	15	18:01:03	14 514	-1010	2025-03-21	120	297	5.15%	15.44%	+	+
42	SNGP-3.25	SGH5	61350	-0.3%	222	14	17:59:40	2 134	+78	2025-03-21	120	3 235	5.57%	16.70%	+	+
43	MGNT-3.25	MNH5	4431	-0.86%	2 754	12	18:02:59	23 238	+1594	2025-03-21	120	-29	-0.64%	-1.92%	+	+
44	NOTK-3.25	NKH5	91000	-0.17%	127	12	18:02:13	732	+112	2025-03-21	120	6 560	7.77%	23.31%	+	+
45	SMLT-3.25	SSH5	1372	-3.73%	8 231	11	18:02:48	58 104	+1860	2025-03-21	120	101	7.95%	23.84%	+	+
46	MTSI-3.25	MTH5	18918	-3.48%	534	10	17:53:56	2 268	+418	2025-03-21	120	1 268	7.18%	21.55%	+	+
47	SBPR-3.25	SPH5	25403	-0.71%	391	10	18:02:57	1 414	+82	2025-03-21	120	1 772	7.50%	22.50%	+	+
48	SNGR-3.25	SNH5	25843	+1.27%	332	9	18:02:14	2 626	+6	2025-03-21	120	1 843	7.68%	23.04%	+	+
49	ROSN-3.25	RNH5	45001	-0.73%	165	7	18:00:24	1 512	+102	2025-03-21	120	121	0.27%	0.81%	+	+
50	PLZL-3.25	PZH5	142245	-0.51%	49	7	15:15:04	1 012	-2	2025-03-21	120	-1 565	-1.09%	-3.26%	+	+
51	ALRS-3.25	ALH5	5240	-3.03%	1 227	7	18:02:39	9 962	+840	2025-03-21	120	368	7.55%	22.66%	+	+
52	NLMK-3.25	NMH5	12550	-2.79%	483	6	18:02:42	3 154	+160	2025-03-21	120	530	4.41%	13.23%	+	+
53	MAGN-3.25	MGH5	36039	-3.55%	167	6	16:42:50	396	-62	2025-03-21	120	2 569	7.68%	23.03%	+	+
54	MOEX-3.25	MEH5	20779	-1.12%	289	6	18:02:06	1 110	+18	2025-03-21	120	1 294	6.64%	19.92%	+	+
55	SBRF-6.25	SRM5	26563	-1.07%	183	5	18:02:51	4 246	+52	2025-06-20	211	2 977	12.62%	21.53%	+	+
56	GMKN-3.25	GKH5	1134	-0.88%	3 516	4	18:00:12	42 194	+656	2025-03-21	120	54	5.04%	15.12%	+	+
57	SIBN-3.25	SOH5	5649	-1.94%	535	3	17:59:13	3 718	-26	2025-03-21	120	373	7.07%	21.21%	+	+
58	MTLR-3.25	MCH5	9671	-2.95%	286	3	18:02:16	5 904	-130	2025-03-21	120	273	2.90%	8.71%	+	+
59	RTKM-3.25	RTH5	5950	-4.13%	303	2	17:59:12	2 862	+200	2025-03-21	120	415	7.50%	22.49%	+	+
60	PIKK-3.25	PIH5	5012	-2.17%	359	2	17:52:53	3 740	+60	2025-03-21	120	284	6.01%	18.02%	+	+
61	RUAL-3.25	RLH5	3876	-2.4%	457	2	18:02:29	2 260	+84	2025-03-21	120	199	5.41%	16.24%	+	+
62	TATN-3.25	TTH5	56123	-0.37%	28	2	13:25:43	320	-14	2025-03-21	120	2 713	5.08%	15.24%	+	+
63	FEES-3.25	FSH5	7954	-2.67%	165	1	18:02:31	1 158	+8	2025-03-21	120	582	7.89%	23.68%	+	+
64	LKOH-6.25	LKM5	69260	-0.52%	19	1	18:00:26	358	+18	2025-06-20	211	1 085	1.59%	2.72%	+	+
65	GAZR-6.25	GZM5	13669	-0.7%	87	1	18:02:08	3 118	+64	2025-06-20	211	1 507	12.39%	21.14%	+	+
66	GAZR-12.25	GZZ5	15023	-1.31%	79	1	18:00:28	910	+74	2025-12-19	393	2 861	23.52%	21.55%	+	+
67	ROSN-6.25	RNM5	47731	-1.95%	17	1	17:35:03	204	+14	2025-06-20	211	2 851	6.35%	10.84%	+	+
68	CHMF-3.25	CHH5	114963	-2.7%	6	1	12:14:51	190	+8	2025-03-21	120	4 343	3.93%	11.78%	+	+
69	PHOR-3.25	PHH5	5478	+0.97%	118	1	17:05:36	1 358	+106	2025-03-21	120	51	0.94%	2.82%	+	+
70	SPBE-12.24	SEZ4	1195	+1.34%	537	1	16:25:58	1 984	-334	2024-12-20	29	23	1.96%	24.36%	+	+
71	ROSN-9.25	RNU5	50417	-0.69%	11	1	17:59:51	108	+8	2025-09-19	302	5 537	12.34%	14.71%	+	+
72	IRAO-3.25	IRH5	41691	-0.41%	12	0	12:04:36	76	+8	2025-03-21	120	2 366	6.02%	18.05%	+	+
73	GAZR-3.26	GZH6	15750	-0.95%	24	0	17:46:08	1 002	+12	2026-03-20	484	3 588	29.50%	21.94%	+	+
74	GAZR-9.25	GZU5	14233	-0.14%	16	0	18:00:25	1 146	-4	2025-09-19	302	2 071	17.03%	20.30%	+	+
75	ROSN-6.26	RNM6	56626	+1.85%	3	0	11:04:51	88	-2	2026-06-19	575	11 746	26.17%	16.39%	+	+
76	HYDR-3.25	HYH5	5300	-1.21%	29	0	17:14:46	1 034	+38	2025-03-21	120	353	7.14%	21.41%	+	+
77	GAZR-6.26	GZM6	16046	-2.32%	6	0	17:53:52	430	-2	2026-06-19	575	3 884	31.94%	19.99%	+	+
78	SPBE-3.25	SEH5	1112	-14.2%	11	0	17:35:04	6	-22	2025-03-21	120	-60	-5.12%	-15.36%	+	+
79	ROSN-12.25	RNZ5	0	+0.97%	0	0	18:03:04	22	0	2025-12-19	393				+	+
80	ROSN-3.26	RNH6	0	-1.78%	0	0	18:02:45	80	0	2026-03-20	484				+	+
Красным цветом выделены те тикеры, для которых админ забыл задать сектор.