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-6.25 | SRM5 | 32324 | -0.5% | 13 979 | 258 | 23:49:53 | 312 850 | -10498 | 2025-06-20 | 80 | 1 342 | 4.33% | 19.49% | + | + | ||
| 2 | GAZR-6.25 | GZM5 | 15306 | -0.33% | 12 884 | 197 | 23:49:40 | 872 388 | +84 | 2025-06-20 | 80 | 754 | 5.18% | 23.32% | + | + | ||
| 3 | LKOH-6.25 | LKM5 | 69169 | -0.07% | 1 253 | 87 | 23:49:23 | 39 756 | +572 | 2025-06-20 | 80 | -1 096 | -1.56% | -7.02% | + | + | ||
| 4 | VTBR-6.25 | VBM5 | 8615 | -0.43% | 7 584 | 65 | 23:49:58 | 423 896 | -1310 | 2025-06-20 | 80 | 417 | 5.09% | 22.89% | + | + | ||
| 5 | ROSN-6.25 | RNM5 | 51549 | +0.36% | 762 | 39 | 23:49:29 | 34 622 | -420 | 2025-06-20 | 80 | 2 534 | 5.17% | 23.26% | + | + | ||
| 6 | TRNF-6.25 | TNM5 | 1315 | 0% | 19 278 | 25 | 23:49:25 | 242 636 | +23732 | 2025-06-20 | 80 | 57 | 4.53% | 20.39% | + | + | ||
| 7 | NOTK-6.25 | NKM5 | 123806 | +0.12% | 205 | 25 | 23:49:15 | 12 612 | +30 | 2025-06-20 | 80 | 2 046 | 1.68% | 7.56% | + | + | ||
| 8 | SPBE-6.25 | SEM5 | 2665 | +4.17% | 7 915 | 20 | 23:49:43 | 76 824 | -3560 | 2025-06-20 | 80 | 108 | 4.22% | 19.01% | + | + | ||
| 9 | PIKK-6.25 | PIM5 | 5605 | -0.73% | 3 190 | 18 | 23:37:18 | 59 772 | -2368 | 2025-06-20 | 80 | 255 | 4.77% | 21.45% | + | + | ||
| 10 | GMKN-6.25 | GKM5 | 1286 | 0% | 12 381 | 16 | 23:49:15 | 874 330 | +9988 | 2025-06-20 | 80 | 55 | 4.50% | 20.26% | + | + | ||
| 11 | MGNT-6.25 | MNM5 | 4577 | -0.04% | 3 304 | 15 | 23:49:49 | 186 602 | +90 | 2025-06-20 | 80 | 159 | 3.60% | 16.20% | + | + | ||
| 12 | SMLT-6.25 | SSM5 | 1299 | +0.23% | 11 108 | 14 | 23:46:00 | 371 794 | -3304 | 2025-06-20 | 80 | 35 | 2.77% | 12.46% | + | + | ||
| 13 | SBPR-6.25 | SPM5 | 32148 | -0.41% | 442 | 14 | 23:41:42 | 10 184 | +22 | 2025-06-20 | 80 | 1 368 | 4.44% | 20.00% | + | + | ||
| 14 | MTLR-6.25 | MCM5 | 11437 | -1.83% | 911 | 11 | 23:47:53 | 31 886 | +598 | 2025-06-20 | 80 | 257 | 2.30% | 10.34% | + | + | ||
| 15 | MOEX-6.25 | MEM5 | 19971 | -0.17% | 500 | 10 | 23:49:56 | 41 746 | -338 | 2025-06-20 | 80 | 10 | 0.05% | 0.23% | + | + | ||
| 16 | SBPR-9.25 | SPU5 | 31009 | -0.7% | 300 | 9 | 23:34:01 | 360 | -178 | 2025-09-19 | 171 | 229 | 0.74% | 1.57% | + | + | ||
| 17 | CHMF-6.25 | CHM5 | 123620 | +0.98% | 76 | 9 | 23:33:23 | 3 336 | +4 | 2025-06-20 | 80 | 4 880 | 4.11% | 18.49% | + | + | ||
| 18 | PLZL-6.25 | PZM5 | 188669 | -0.14% | 49 | 9 | 23:29:48 | 2 100 | +8 | 2025-06-20 | 80 | 2 289 | 1.23% | 5.53% | + | + | ||
| 19 | NLMK-6.25 | NMM5 | 14732 | +0.84% | 618 | 9 | 23:48:25 | 44 584 | -302 | 2025-06-20 | 80 | 278 | 1.92% | 8.66% | + | + | ||
| 20 | SBRF-9.25 | SRU5 | 31239 | -0.51% | 257 | 8 | 23:31:44 | 20 030 | +224 | 2025-09-19 | 171 | 257 | 0.83% | 1.75% | + | + | ||
| 21 | AFKS-6.25 | AKM5 | 17068 | -0.24% | 426 | 7 | 23:41:21 | 16 106 | +16 | 2025-06-20 | 80 | 686 | 4.19% | 18.84% | + | + | ||
| 22 | SNGP-6.25 | SGM5 | 56565 | -0.88% | 127 | 7 | 23:30:46 | 10 128 | +36 | 2025-06-20 | 80 | 2 715 | 5.04% | 22.69% | + | + | ||
| 23 | TATN-6.25 | TTM5 | 70515 | -0.29% | 90 | 6 | 23:44:35 | 6 848 | -80 | 2025-06-20 | 80 | 3 185 | 4.73% | 21.29% | + | + | ||
| 24 | AFLT-6.25 | AFM5 | 7313 | +0.22% | 775 | 6 | 23:49:22 | 64 342 | +234 | 2025-06-20 | 80 | 379 | 5.47% | 24.60% | + | + | ||
| 25 | SNGR-6.25 | SNM5 | 26850 | -0.51% | 208 | 6 | 23:39:53 | 28 836 | -238 | 2025-06-20 | 80 | 1 315 | 5.15% | 23.17% | + | + | ||
| 26 | MAGN-6.25 | MGM5 | 36655 | +0.46% | 125 | 5 | 23:49:15 | 8 572 | +74 | 2025-06-20 | 80 | 1 305 | 3.69% | 16.61% | + | + | ||
| 27 | GAZR-9.25 | GZU5 | 16073 | -0.15% | 279 | 4 | 23:39:03 | 6 990 | +196 | 2025-09-19 | 171 | 1 521 | 10.45% | 22.00% | + | + | ||
| 28 | ALRS-6.25 | ALM5 | 5694 | -0.7% | 749 | 4 | 23:49:19 | 192 946 | -356 | 2025-06-20 | 80 | 269 | 4.96% | 22.31% | + | + | ||
| 29 | FEES-6.25 | FSM5 | 7915 | -0.56% | 492 | 4 | 23:40:00 | 7 870 | +174 | 2025-06-20 | 80 | 345 | 4.56% | 20.51% | + | + | ||
| 30 | PHOR-6.25 | PHM5 | 6572 | -0.53% | 431 | 3 | 23:40:59 | 24 484 | -498 | 2025-06-20 | 80 | 181 | 2.83% | 12.74% | + | + | ||
| 31 | RUAL-6.25 | RLM5 | 4022 | -0.17% | 659 | 3 | 23:39:18 | 46 892 | -20 | 2025-06-20 | 80 | 195 | 5.08% | 22.87% | + | + | ||
| 32 | MTSI-6.25 | MTM5 | 23880 | -0.2% | 68 | 2 | 23:25:01 | 6 192 | -36 | 2025-06-20 | 80 | 1 115 | 4.90% | 22.04% | + | + | ||
| 33 | RTKM-6.25 | RTM5 | 6872 | +0.13% | 231 | 2 | 23:32:58 | 33 642 | +180 | 2025-06-20 | 80 | 263 | 3.98% | 17.91% | + | + | ||
| 34 | IRAO-6.25 | IRM5 | 35524 | +0.12% | 39 | 1 | 23:44:52 | 7 680 | -4 | 2025-06-20 | 80 | -1 006 | -2.75% | -12.39% | + | + | ||
| 35 | VTBR-9.25 | VBU5 | 9060 | -0.32% | 129 | 1 | 22:58:16 | 6 032 | +56 | 2025-09-19 | 171 | 862 | 10.51% | 22.14% | + | + | ||
| 36 | SIBN-6.25 | SOM5 | 6084 | -0.12% | 151 | 1 | 23:26:22 | 44 552 | +62 | 2025-06-20 | 80 | 298 | 5.15% | 23.18% | + | + | ||
| 37 | PIKK-9.25 | PIU5 | 5897 | -0.32% | 66 | 0 | 23:36:49 | 940 | -46 | 2025-09-19 | 171 | 547 | 10.22% | 21.52% | + | + | ||
| 38 | HYDR-6.25 | HYM5 | 5220 | -0.1% | 69 | 0 | 23:39:36 | 11 926 | -34 | 2025-06-20 | 80 | 250 | 5.03% | 22.64% | + | + | ||
| 39 | ALRS-9.25 | ALU5 | 5990 | -0.5% | 53 | 0 | 23:42:08 | 1 048 | +74 | 2025-09-19 | 171 | 565 | 10.41% | 21.93% | + | + | ||
| 40 | AFKS-9.25 | AKU5 | 17919 | -0.01% | 16 | 0 | 22:48:02 | 1 078 | +24 | 2025-09-19 | 171 | 1 537 | 9.38% | 19.75% | + | + | ||
| 41 | MGNT-9.25 | MNU5 | 4756 | +0.34% | 57 | 0 | 22:42:20 | 2 658 | +32 | 2025-09-19 | 171 | 338 | 7.65% | 16.11% | + | + | ||
| 42 | SNGP-9.25 | SGU5 | 52265 | +1.57% | 5 | 0 | 23:30:46 | 382 | +4 | 2025-09-19 | 171 | -1 585 | -2.94% | -6.20% | + | + | ||
| 43 | NOTK-9.25 | NKU5 | 127537 | +0.36% | 2 | 0 | 19:24:14 | 118 | -4 | 2025-09-19 | 171 | 5 777 | 4.74% | 9.99% | + | + | ||
| 44 | GAZR-12.25 | GZZ5 | 16888 | +0.18% | 15 | 0 | 23:38:29 | 1 510 | -10 | 2025-12-19 | 262 | 2 336 | 16.05% | 22.06% | + | + | ||
| 45 | MAGN-9.25 | MGU5 | 38117 | +0.42% | 6 | 0 | 22:24:31 | 46 | +2 | 2025-09-19 | 171 | 2 767 | 7.83% | 16.48% | + | + | ||
| 46 | ROSN-9.25 | RNU5 | 53103 | +0.36% | 4 | 0 | 23:39:58 | 466 | 0 | 2025-09-19 | 171 | 4 088 | 8.34% | 17.56% | + | + | ||
| 47 | AFLT-9.25 | AFU5 | 7410 | -0.49% | 26 | 0 | 22:18:18 | 282 | +10 | 2025-09-19 | 171 | 476 | 6.86% | 14.45% | + | + | ||
| 48 | SMLT-9.25 | SSU5 | 1391 | +0.43% | 90 | 0 | 23:41:49 | 7 940 | +6 | 2025-09-19 | 171 | 127 | 10.05% | 21.15% | + | + | ||
| 49 | NLMK-9.25 | NMU5 | 15410 | +0.76% | 8 | 0 | 23:28:53 | 244 | +4 | 2025-09-19 | 171 | 956 | 6.61% | 13.92% | + | + | ||
| 50 | ROSN-3.26 | RNH6 | 60299 | -2.99% | 2 | 0 | 23:39:02 | 110 | +2 | 2026-03-20 | 353 | 11 284 | 23.02% | 23.48% | + | + | ||
| 51 | GAZR-3.26 | GZH6 | 18088 | +0.33% | 6 | 0 | 23:38:29 | 932 | 0 | 2026-03-20 | 353 | 3 536 | 24.30% | 24.78% | + | + | ||
| 52 | RTKM-9.25 | RTU5 | 7240 | +0.06% | 15 | 0 | 20:01:36 | 460 | +26 | 2025-09-19 | 171 | 631 | 9.55% | 20.10% | + | + | ||
| 53 | MTLR-9.25 | MCU5 | 11810 | -1.78% | 9 | 0 | 23:20:29 | 1 298 | -4 | 2025-09-19 | 171 | 630 | 5.64% | 11.86% | + | + | ||
| 54 | MOEX-9.25 | MEU5 | 20500 | -0.55% | 5 | 0 | 23:33:26 | 222 | +2 | 2025-09-19 | 171 | 539 | 2.70% | 5.68% | + | + | ||
| 55 | GAZR-6.26 | GZM6 | 19000 | +0.87% | 5 | 0 | 22:50:13 | 524 | 0 | 2026-06-19 | 444 | 4 448 | 30.57% | 24.78% | + | + | ||
| 56 | GMKN-9.25 | GKU5 | 1355 | -0.07% | 63 | 0 | 22:42:22 | 5 862 | -8 | 2025-09-19 | 171 | 124 | 10.11% | 21.28% | + | + | ||
| 57 | ROSN-12.25 | RNZ5 | 57009 | +0.46% | 1 | 0 | 23:39:02 | 124 | 0 | 2025-12-19 | 262 | 7 994 | 16.31% | 22.41% | + | + | ||
| 58 | TRNF-9.25 | TNU5 | 1238 | 0% | 29 | 0 | 23:21:51 | 5 912 | +6 | 2025-09-19 | 171 | -20 | -1.59% | -3.35% | + | + | ||
| 59 | PHOR-9.25 | PHU5 | 6888 | -0.22% | 5 | 0 | 23:31:03 | 524 | -2 | 2025-09-19 | 171 | 497 | 7.78% | 16.37% | + | + | ||
| 60 | RUAL-9.25 | RLU5 | 4198 | -0.19% | 8 | 0 | 20:17:21 | 538 | +6 | 2025-09-19 | 171 | 371 | 9.68% | 20.38% | + | + | ||
| 61 | MTSI-9.25 | MTU5 | 22663 | -0.1% | 1 | 0 | 22:37:38 | 124 | 0 | 2025-09-19 | 171 | -102 | -0.45% | -0.94% | + | + | ||
| 62 | FEES-9.25 | FSU5 | 8380 | -0.13% | 2 | 0 | 20:16:24 | 108 | 0 | 2025-09-19 | 171 | 810 | 10.70% | 22.53% | + | + | ||
| 63 | SPBE-9.25 | SEU5 | 2765 | +2.31% | 4 | 0 | 23:22:00 | 250 | -2 | 2025-09-19 | 171 | 208 | 8.13% | 17.13% | + | + | ||
| 64 | SIBN-9.25 | SOU5 | 6186 | +0.58% | 1 | 0 | 19:23:25 | 120 | +2 | 2025-09-19 | 171 | 400 | 6.91% | 14.55% | + | + | ||
| 65 | IRAO-9.25 | IRU5 | 0 | +2.56% | 0 | 0 | 23:49:59 | 38 | 0 | 2025-09-19 | 171 | + | + | |||||
| 66 | HYDR-9.25 | HYU5 | 0 | -0.05% | 0 | 0 | 23:49:59 | 212 | 0 | 2025-09-19 | 171 | + | + | |||||
| 67 | ROSN-6.26 | RNM6 | 0 | -0.83% | 0 | 0 | 23:50:00 | 76 | 0 | 2026-06-19 | 444 | + | + | |||||
| 68 | LKOH-9.25 | LKU5 | 0 | -0.35% | 0 | 0 | 23:50:00 | 978 | 0 | 2025-09-19 | 171 | + | + | |||||
| 69 | SNGR-9.25 | SNU5 | 0 | -0.26% | 0 | 0 | 23:49:59 | 66 | 0 | 2025-09-19 | 171 | + | + | |||||
| 70 | CHMF-9.25 | CHU5 | 0 | +3.25% | 0 | 0 | 23:50:00 | 4 | 0 | 2025-09-19 | 171 | + | + | |||||
| 71 | PLZL-9.25 | PZU5 | 0 | -0.41% | 0 | 0 | 23:49:40 | 2 | 0 | 2025-09-19 | 171 | + | + | |||||
| 72 | TATN-9.25 | TTU5 | 0 | -0.22% | 0 | 0 | 23:50:00 | 20 | 0 | 2025-09-19 | 171 | + | + | |||||
| Красным цветом выделены те тикеры, для которых админ забыл задать сектор. | ||||||||||||||||||