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-6.24	SRM4	31402	-0.03%	15 410	485.0	23:49:25	513 710	-5310	2024-06-21	48	618	2.01%	15.06%	+	+
2	GAZR-6.24	GZM4	15856	-0.06%	7 200	114.2	23:49:45	473 538	+310	2024-06-21	48	354	2.28%	17.13%	+	+
3	LKOH-6.24	LKM4	77882	-0.3%	972	75.9	23:49:10	42 182	+152	2024-06-21	48	-3 108	-3.84%	-28.78%	+	+
4	VTBR-6.24	VBM4	2353	-0.68%	27 086	63.9	23:49:55	1 403 130	+8874	2024-06-21	48	40	1.73%	12.97%	+	+
5	YNDF-6.24	YNM4	43099	+0.33%	961	41.4	23:49:40	39 376	+18	2024-06-21	48	1 007	2.39%	17.94%	+	+
6	SBPR-6.24	SPM4	31399	-0.17%	873	27.5	23:30:14	17 698	+82	2024-06-21	48	558	1.81%	13.57%	+	+
7	ROSN-6.24	RNM4	59610	-0.04%	405	24.1	23:43:10	39 344	-160	2024-06-21	48	1 250	2.14%	16.06%	+	+
8	MTLR-6.24	MCM4	24865	-0.63%	812	20.3	23:47:09	10 382	-138	2024-06-21	48	322	1.31%	9.84%	+	+
9	TCSI-6.24	TIM4	31189	-0.06%	404	12.6	23:49:44	73 132	-148	2024-06-21	48	604	1.97%	14.81%	+	+
10	SNGR-6.24	SNM4	35810	-0.26%	335	12.0	23:49:50	20 436	-20	2024-06-21	48	650	1.85%	13.87%	+	+
11	SMLT-6.24	SSM4	3793	-0.48%	2 824	10.7	23:38:07	110 702	+3444	2024-06-21	48	80	2.15%	16.16%	+	+
12	NOTK-6.24	NKM4	126050	-0.45%	80	10.1	23:48:09	6 552	+18	2024-06-21	48	2 070	1.67%	12.52%	+	+
13	SBRF-9.24	SRU4	29812	-0.03%	270	8.0	23:47:15	123 008	+48	2024-09-20	139	-972	-3.16%	-8.18%	+	+
14	POLY-6.24	POM4	3209	+0.44%	2 448	7.9	23:44:19	19 914	-1314	2024-06-21	48	42	1.33%	9.95%	+	+
15	AFLT-6.24	AFM4	5147	+0.49%	1 388	7.1	23:49:49	39 612	-254	2024-06-21	48	145	2.90%	21.74%	+	+
16	GAZR-9.24	GZU4	15958	-0.26%	439	7.0	23:48:00	29 956	+94	2024-09-20	139	456	2.94%	7.62%	+	+
17	RUAL-6.24	RLM4	4349	+1.31%	1 596	6.9	23:49:15	36 834	-1668	2024-06-21	48	124	2.93%	22.01%	+	+
18	OZON-6.24	OZM4	43993	+0.29%	149	6.5	23:47:38	12 124	+2	2024-06-21	48	493	1.13%	8.50%	+	+
19	CHMF-9.24	CHU4	178256	+0.15%	32	5.9	23:49:15	398	+30	2024-09-20	139	-13 144	-6.87%	-17.79%	+	+
20	AFKS-6.24	AKM4	26153	-0.76%	224	5.9	23:46:17	10 414	-98	2024-06-21	48	328	1.27%	9.53%	+	+
21	TATN-6.24	TTM4	73431	+0.01%	72	5.3	22:34:16	8 082	+24	2024-06-21	48	1 631	2.27%	17.04%	+	+
22	PLZL-6.24	PZM4	133518	+0.42%	34	4.5	23:49:15	4 292	-10	2024-06-21	48	2 118	1.61%	12.09%	+	+
23	MAGN-6.24	MGM4	54671	-0.16%	82	4.5	23:43:14	11 670	-44	2024-06-21	48	-989	-1.78%	-13.33%	+	+
24	MGNT-6.24	MNM4	8275	-0.05%	540	4.5	23:49:58	51 490	-224	2024-06-21	48	18	0.22%	1.63%	+	+
25	FEES-6.24	FSM4	13179	-0.52%	259	3.4	23:48:31	9 016	-50	2024-06-21	48	229	1.77%	13.26%	+	+
26	ALRS-6.24	ALM4	7803	-0.9%	415	3.3	23:49:15	194 454	+270	2024-06-21	48	-9	-0.12%	-0.86%	+	+
27	MOEX-6.24	MEM4	22509	-0.2%	143	3.2	23:44:45	29 958	-166	2024-06-21	48	-997	-4.24%	-31.81%	+	+
28	ROSN-9.24	RNU4	59200	-0.3%	50	3.0	22:41:20	598	+40	2024-09-20	139	840	1.44%	3.73%	+	+
29	SBRF-3.25	SRH5	33090	+0.99%	87	2.9	23:47:59	2 916	+54	2025-03-21	321	2 306	7.49%	8.40%	+	+
30	NLMK-6.24	NMM4	22424	-0.11%	126	2.8	23:46:59	14 728	-82	2024-06-21	48	-1 776	-7.34%	-55.04%	+	+
31	CHMF-6.24	CHM4	175266	+0.04%	16	2.8	23:49:14	1 738	-6	2024-06-21	48	-16 134	-8.43%	-63.22%	+	+
32	SIBN-6.24	SOM4	7585	+0.21%	366	2.8	23:40:13	42 706	-266	2024-06-21	48	185	2.49%	18.70%	+	+
33	RTKM-6.24	RTM4	9789	+0.1%	243	2.4	23:49:04	72 028	+136	2024-06-21	48	238	2.49%	18.69%	+	+
34	SNGP-6.24	SGM4	68679	+0.19%	34	2.3	23:30:38	47 676	+4	2024-06-21	48	979	1.45%	10.85%	+	+
35	PIKK-6.24	PIM4	8571	-0.29%	266	2.3	23:42:18	16 180	-82	2024-06-21	48	139	1.65%	12.36%	+	+
36	LKOH-9.24	LKU4	80802	-0.14%	24	1.9	23:20:40	902	+2	2024-09-20	139	-188	-0.23%	-0.60%	+	+
37	TRNF-6.24	TNM4	1634	-0.06%	1 125	1.8	23:48:19	294 838	-26	2024-06-21	48	37	2.28%	17.14%	+	+
38	MTSI-6.24	MTM4	31605	+0.06%	51	1.6	23:46:29	22 476	+30	2024-06-21	48	685	2.22%	16.62%	+	+
39	GMKN-9.24	GKU4	1628	+0.06%	768	1.2	23:49:57	306 412	+844	2024-09-20	139	90	5.85%	15.16%	+	+
40	IRAO-6.24	IRM4	40883	0%	22	0.9	23:49:15	3 466	0	2024-06-21	48	-1 927	-4.50%	-33.76%	+	+
41	SMLT-9.24	SSU4	3973	+0.2%	202	0.8	23:44:02	4 116	+402	2024-09-20	139	260	7.00%	18.14%	+	+
42	PLZL-9.24	PZU4	135344	+0.36%	5	0.7	23:49:15	456	+10	2024-09-20	139	3 944	3.00%	7.77%	+	+
43	TCSI-9.24	TIU4	32680	-0.06%	19	0.6	23:39:05	4 938	+32	2024-09-20	139	2 095	6.85%	17.74%	+	+
44	SBPR-9.24	SPU4	29864	-0.2%	16	0.5	23:30:14	1 030	-16	2024-09-20	139	-977	-3.17%	-8.20%	+	+
45	ROSN-12.24	RNZ4	62290	-0.55%	5	0.3	22:41:20	174	0	2024-12-20	230	3 930	6.73%	10.54%	+	+
46	AFLT-9.24	AFU4	5327	+0.32%	58	0.3	23:12:28	4 484	+4	2024-09-20	139	325	6.50%	16.83%	+	+
47	SBRF-12.24	SRZ4	31348	+0.19%	9	0.3	22:44:13	5 582	+4	2024-12-20	230	564	1.83%	2.87%	+	+
48	FEES-9.24	FSU4	14000	+2.39%	20	0.3	23:49:32	216	+40	2024-09-20	139	1 050	8.11%	21.00%	+	+
49	MAGN-9.24	MGU4	55695	+0.33%	5	0.3	23:39:31	184	+10	2024-09-20	139	35	0.06%	0.16%	+	+
50	TRNF-9.24	TNU4	1567	+0.13%	164	0.3	23:08:23	26 032	+86	2024-09-20	139	-31	-1.91%	-4.94%	+	+
51	IRAO-9.24	IRU4	42883	+1.06%	5	0.2	23:47:20	70	+10	2024-09-20	139	73	0.17%	0.44%	+	+
52	VTBR-9.24	VBU4	2458	-0.04%	83	0.2	23:38:41	73 374	+134	2024-09-20	139	145	6.27%	16.24%	+	+
53	HYDR-6.24	HYM4	7407	0%	26	0.2	23:43:00	19 468	-36	2024-06-21	48	165	2.28%	17.09%	+	+
54	AFKS-9.24	AKU4	26793	-1.27%	7	0.2	22:49:34	1 752	-8	2024-09-20	139	968	3.75%	9.71%	+	+
55	MOEX-9.24	MEU4	23383	+0.15%	6	0.1	23:44:45	3 950	-8	2024-09-20	139	-123	-0.52%	-1.36%	+	+
56	PIKK-9.24	PIU4	8900	-0.84%	15	0.1	19:48:02	818	0	2024-09-20	139	468	5.55%	14.37%	+	+
57	NOTK-9.24	NKU4	131153	-0.34%	1	0.1	23:45:32	156	+2	2024-09-20	139	7 173	5.79%	14.98%	+	+
58	PHOR-6.24	PHM4	6734	-0.04%	16	0.1	22:55:26	9 634	+18	2024-06-21	48	123	1.86%	13.95%	+	+
59	GAZR-12.24	GZZ4	16805	0%	5	0.1	19:48:18	2 886	-2	2024-12-20	230	1 303	8.41%	13.16%	+	+
60	LKOH-3.25	LKH5	83242	-0.36%	1	0.1	23:34:07	8	+2	2025-03-21	321	2 252	2.78%	3.12%	+	+
61	MGNT-9.24	MNU4	7969	-0.18%	10	0.1	20:55:42	5 598	-6	2024-09-20	139	-288	-3.49%	-9.03%	+	+
62	TATN-9.24	TTU4	73592	-0.11%	1	0.1	19:36:25	686	+2	2024-09-20	139	1 792	2.50%	6.46%	+	+
63	SIBN-9.24	SOU4	7665	+0.47%	9	0.1	23:48:00	1 932	+18	2024-09-20	139	265	3.57%	9.26%	+	+
64	SNGP-9.24	SGU4	60845	+0.8%	1	0.1	21:57:24	1 140	-2	2024-09-20	139	-6 855	-10.13%	-26.22%	+	+
65	RTKM-9.24	RTU4	9654	-0.6%	6	0.1	20:47:42	718	+6	2024-09-20	139	103	1.08%	2.79%	+	+
66	MTLR-9.24	MCU4	26098	-0.18%	2	0.1	22:39:27	248	0	2024-09-20	139	1 555	6.34%	16.41%	+	+
67	SNGR-9.24	SNU4	36700	+0.11%	1	0.0	23:49:50	676	0	2024-09-20	139	1 540	4.38%	11.34%	+	+
68	GAZR-6.25	GZM5	18001	-1.28%	2	0.0	21:36:57	208	0	2025-06-20	412	2 499	16.12%	14.09%	+	+
69	MTSI-9.24	MTU4	29933	+0.08%	1	0.0	20:47:48	826	-2	2024-09-20	139	-987	-3.19%	-8.27%	+	+
70	HYDR-9.24	HYU4	7296	+0.07%	4	0.0	23:28:58	932	+8	2024-09-20	139	54	0.75%	1.93%	+	+
71	NLMK-12.24	NMZ4	23450	+0.47%	1	0.0	23:40:07	114	0	2024-12-20	230	-750	-3.10%	-4.85%	+	+
72	RUAL-9.24	RLU4	4414	-0.16%	5	0.0	23:38:09	2 372	+6	2024-09-20	139	189	4.47%	11.59%	+	+
73	GAZR-6.26	GZM6	21229	-7.19%	1	0.0	21:22:13	174	0	2026-06-19	776	5 727	36.94%	17.14%	+	+
74	GAZR-12.25	GZZ5	19696	+1.25%	1	0.0	21:21:43	282	+2	2025-12-19	594	4 194	27.05%	16.40%	+	+
75	GAZR-3.25	GZH5	17512	-0.38%	1	0.0	19:49:21	914	0	2025-03-21	321	2 010	12.97%	14.54%	+	+
76	ALRS-12.24	ALZ4	8095	+0.38%	1	0.0	22:22:54	64	0	2024-12-20	230	283	3.62%	5.67%	+	+
77	GMKN-12.24	GKZ4	1699	-0.24%	1	0.0	19:05:00	1 682	0	2024-12-20	230	161	10.47%	16.38%	+	+
78	AFLT-12.24	AFZ4	0	+0.04%	0	0.0	23:49:53	3 686	0	2024-12-20	230				+	+
79	ALRS-9.24	ALU4	0	-0.29%	0	0.0	23:50:01	4 558	0	2024-09-20	139				+	+
80	GAZR-3.26	GZH6	0	-4.21%	0	0.0	23:49:45	118	0	2026-03-20	685				+	+
81	GAZR-9.25	GZU5	0	-2.71%	0	0.0	23:50:00	294	0	2025-09-19	503				+	+
82	LKOH-12.24	LKZ4	0	0%	0	0.0	23:49:53	142	0	2024-12-20	230				+	+
83	MGNT-12.24	MNZ4	0	-0.75%	0	0.0	23:49:37	210	0	2024-12-20	230				+	+
84	MTSI-12.24	MTZ4	0	0%	0	0.0	23:50:00	60	0	2024-12-20	230				+	+
85	NLMK-9.24	NMU4	0	+0.12%	0	0.0	23:49:59	710	0	2024-09-20	139				+	+
86	PHOR-9.24	PHU4	0	-0.81%	0	0.0	23:49:57	346	0	2024-09-20	139				+	+
87	POLY-9.24	POU4	0	+0.53%	0	0.0	23:49:29	1 046	0	2024-09-20	139				+	+
88	ROSN-3.25	RNH5	0	-2.79%	0	0.0	23:49:50	22	0	2025-03-21	321				+	+
89	ROSN-3.26	RNH6	0	-5.98%	0	0.0	23:49:45	12	0	2026-03-20	685				+	+
90	ROSN-6.25	RNM5	0	-1.27%	0	0.0	23:49:56	6	0	2025-06-20	412				+	+
91	ROSN-6.26	RNM6	0	-1.33%	0	0.0	23:50:00	26	0	2026-06-19	776				+	+
92	ROSN-9.25	RNU5	0	-0.21%	0	0.0	23:49:59	24	0	2025-09-19	503				+	+
93	ROSN-12.25	RNZ5	0	-0.15%	0	0.0	23:49:45	14	0	2025-12-19	594				+	+
94	SPBE-6.24	SEM4	0	+2.12%	0	0.0	23:49:18	632	0	2024-06-21	48				+	+
95	SPBE-9.24	SEU4	0	-0.46%	0	0.0	23:33:09	0	0	2024-09-20	139				+	+
96	TATN-12.24	TTZ4	0	-0.15%	0	0.0	23:49:59	2	0	2024-12-20	230				+	+
Красным цветом выделены те тикеры, для которых админ забыл задать сектор.