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 | GAZR-3.25 | GZH5 | 17201 | +1.25% | 47 494 | 812 | 23:49:55 | 649 982 | +282 | 2025-03-21 | 34 | 405 | 2.41% | 25.53% | + | + | ||
| 2 | SBRF-3.25 | SRH5 | 31539 | +0.08% | 25 052 | 790 | 23:49:53 | 753 030 | -3958 | 2025-03-21 | 34 | 599 | 1.94% | 20.50% | + | + | ||
| 3 | VTBR-3.25 | VBH5 | 8973 | -0.13% | 26 226 | 236 | 23:49:53 | 361 904 | -356 | 2025-03-21 | 34 | 193 | 2.20% | 23.27% | + | + | ||
| 4 | PIKK-3.25 | PIH5 | 7565 | +1.3% | 7 546 | 57 | 23:49:48 | 136 078 | -1436 | 2025-03-21 | 34 | 137 | 1.84% | 19.53% | + | + | ||
| 5 | GMKN-3.25 | GKH5 | 1344 | +1.86% | 40 813 | 54 | 23:49:15 | 824 608 | -7964 | 2025-03-21 | 34 | 32 | 2.41% | 25.49% | + | + | ||
| 6 | MOEX-3.25 | MEH5 | 23416 | +0.08% | 2 291 | 54 | 23:47:38 | 20 696 | -1110 | 2025-03-21 | 34 | 417 | 1.81% | 19.20% | + | + | ||
| 7 | NOTK-3.25 | NKH5 | 124454 | +0.79% | 426 | 53 | 23:49:00 | 8 998 | +86 | 2025-03-21 | 34 | 2 654 | 2.18% | 23.07% | + | + | ||
| 8 | AFKS-3.25 | AKH5 | 16321 | +0.94% | 2 786 | 46 | 23:49:20 | 23 840 | -584 | 2025-03-21 | 34 | 229 | 1.42% | 15.07% | + | + | ||
| 9 | ROSN-3.25 | RNH5 | 57357 | -0.15% | 645 | 37 | 23:49:54 | 29 108 | -192 | 2025-03-21 | 34 | 1 157 | 2.06% | 21.80% | + | + | ||
| 10 | PLZL-3.25 | PZH5 | 190963 | +0.81% | 193 | 37 | 23:49:15 | 6 172 | -78 | 2025-03-21 | 34 | 3 798 | 2.03% | 21.49% | + | + | ||
| 11 | LKOH-3.25 | LKH5 | 76446 | +0.6% | 472 | 36 | 23:49:25 | 17 076 | -254 | 2025-03-21 | 34 | 1 546 | 2.06% | 21.86% | + | + | ||
| 12 | TCSI-3.25 | TIH5 | 34407 | +0.09% | 793 | 27 | 23:47:13 | 38 720 | +392 | 2025-03-21 | 34 | + | + | |||||
| 13 | MGNT-3.25 | MNH5 | 5057 | +0.08% | 5 093 | 26 | 23:49:36 | 417 344 | +2018 | 2025-03-21 | 34 | 116 | 2.34% | 24.75% | + | + | ||
| 14 | SBPR-3.25 | SPH5 | 31323 | -0.11% | 789 | 25 | 23:49:15 | 11 596 | -208 | 2025-03-21 | 34 | 648 | 2.11% | 22.37% | + | + | ||
| 15 | SMLT-3.25 | SSH5 | 1339 | +0.6% | 18 042 | 24 | 23:49:50 | 523 312 | +4030 | 2025-03-21 | 34 | 31 | 2.37% | 25.09% | + | + | ||
| 16 | MTLR-3.25 | MCH5 | 11542 | +0.68% | 2 011 | 23 | 23:48:40 | 45 344 | +592 | 2025-03-21 | 34 | 111 | 0.97% | 10.28% | + | + | ||
| 17 | SNGR-3.25 | SNH5 | 28687 | -0.47% | 747 | 21 | 23:49:15 | 24 882 | -316 | 2025-03-21 | 34 | 557 | 1.98% | 20.97% | + | + | ||
| 18 | AFLT-3.25 | AFH5 | 7029 | +1.81% | 3 048 | 21 | 23:43:47 | 44 772 | -434 | 2025-03-21 | 34 | 125 | 1.81% | 19.17% | + | + | ||
| 19 | NLMK-3.25 | NMH5 | 15189 | +0.68% | 1 236 | 19 | 23:49:30 | 68 674 | +656 | 2025-03-21 | 34 | 325 | 2.19% | 23.15% | + | + | ||
| 20 | SIBN-3.25 | SOH5 | 6392 | +1.41% | 1 981 | 13 | 23:49:13 | 40 000 | -174 | 2025-03-21 | 34 | 157 | 2.52% | 26.66% | + | + | ||
| 21 | SBRF-6.25 | SRM5 | 32995 | +0.05% | 379 | 12 | 23:47:42 | 36 038 | -32 | 2025-06-20 | 125 | 2 055 | 6.64% | 19.13% | + | + | ||
| 22 | GAZR-6.25 | GZM5 | 17823 | +1.17% | 662 | 12 | 23:49:37 | 23 514 | +12 | 2025-06-20 | 125 | 1 027 | 6.11% | 17.61% | + | + | ||
| 23 | TATN-3.25 | TTH5 | 73191 | +0.82% | 128 | 9 | 23:49:15 | 5 396 | +96 | 2025-03-21 | 34 | 1 521 | 2.12% | 22.47% | + | + | ||
| 24 | ALRS-3.25 | ALH5 | 6245 | +0.61% | 1 441 | 9 | 23:49:15 | 201 298 | +428 | 2025-03-21 | 34 | 124 | 2.03% | 21.45% | + | + | ||
| 25 | MTSI-3.25 | MTH5 | 25562 | -0.05% | 318 | 8 | 23:48:53 | 8 620 | +92 | 2025-03-21 | 34 | 427 | 1.70% | 17.99% | + | + | ||
| 26 | MAGN-3.25 | MGH5 | 37205 | +0.85% | 211 | 8 | 23:49:15 | 6 300 | +70 | 2025-03-21 | 34 | 755 | 2.07% | 21.93% | + | + | ||
| 27 | GMKN-6.25 | GKM5 | 1418 | +1.34% | 4 813 | 7 | 23:36:18 | 65 270 | -5712 | 2025-06-20 | 125 | 106 | 8.05% | 23.17% | + | + | ||
| 28 | CHMF-3.25 | CHH5 | 132868 | +0.37% | 50 | 7 | 23:49:15 | 3 054 | +4 | 2025-03-21 | 34 | 2 108 | 1.61% | 17.07% | + | + | ||
| 29 | SNGP-3.25 | SGH5 | 58517 | -0.3% | 110 | 6 | 23:49:40 | 6 382 | +44 | 2025-03-21 | 34 | 1 237 | 2.16% | 22.87% | + | + | ||
| 30 | TRNF-3.25 | TNH5 | 1235 | -0.16% | 4 801 | 6 | 23:48:48 | 208 356 | +1658 | 2025-03-21 | 34 | 26 | 2.13% | 22.59% | + | + | ||
| 31 | SBPR-6.25 | SPM5 | 32828 | +0.29% | 175 | 6 | 22:31:36 | 1 114 | +186 | 2025-06-20 | 125 | 2 153 | 7.02% | 20.21% | + | + | ||
| 32 | VTBR-6.25 | VBM5 | 9535 | +0.07% | 593 | 6 | 23:47:49 | 26 066 | +16 | 2025-06-20 | 125 | 755 | 8.60% | 24.77% | + | + | ||
| 33 | PHOR-3.25 | PHH5 | 6996 | +0.1% | 744 | 5 | 23:49:15 | 88 430 | -4 | 2025-03-21 | 34 | 146 | 2.13% | 22.57% | + | + | ||
| 34 | RTKM-3.25 | RTH5 | 7382 | +0.66% | 623 | 5 | 23:47:16 | 111 440 | +620 | 2025-03-21 | 34 | 144 | 1.99% | 21.07% | + | + | ||
| 35 | MOEX-6.25 | MEM5 | 22794 | -1.09% | 163 | 4 | 23:48:28 | 2 056 | -94 | 2025-06-20 | 125 | -205 | -0.89% | -2.57% | + | + | ||
| 36 | RUAL-3.25 | RLH5 | 3733 | +0.11% | 899 | 3 | 23:49:15 | 21 536 | -242 | 2025-03-21 | 34 | 87 | 2.39% | 25.27% | + | + | ||
| 37 | IRAO-3.25 | IRH5 | 39030 | +0.38% | 83 | 3 | 23:49:11 | 5 836 | -52 | 2025-03-21 | 34 | 790 | 2.07% | 21.87% | + | + | ||
| 38 | SMLT-6.25 | SSM5 | 1419 | +0.56% | 2 170 | 3 | 23:49:50 | 43 206 | +1800 | 2025-06-20 | 125 | 111 | 8.49% | 24.44% | + | + | ||
| 39 | NOTK-6.25 | NKM5 | 127200 | +0.86% | 24 | 3 | 23:49:00 | 1 314 | -6 | 2025-06-20 | 125 | 5 400 | 4.43% | 12.77% | + | + | ||
| 40 | HYDR-3.25 | HYH5 | 5564 | -0.14% | 521 | 3 | 23:47:58 | 17 604 | -88 | 2025-03-21 | 34 | 103 | 1.89% | 19.97% | + | + | ||
| 41 | AFKS-6.25 | AKM5 | 17350 | +0.9% | 134 | 2 | 23:42:02 | 3 234 | +96 | 2025-06-20 | 125 | 1 258 | 7.82% | 22.51% | + | + | ||
| 42 | MTSI-6.25 | MTM5 | 26772 | -0.39% | 83 | 2 | 23:48:53 | 1 042 | -4 | 2025-06-20 | 125 | 1 637 | 6.51% | 18.76% | + | + | ||
| 43 | GAZR-9.25 | GZU5 | 18228 | +1.51% | 103 | 2 | 23:07:28 | 2 560 | -46 | 2025-09-19 | 216 | 1 432 | 8.53% | 14.21% | + | + | ||
| 44 | FEES-3.25 | FSH5 | 8349 | -0.28% | 204 | 2 | 23:40:21 | 8 326 | +68 | 2025-03-21 | 34 | 183 | 2.24% | 23.73% | + | + | ||
| 45 | PIKK-6.25 | PIM5 | 7935 | +1.7% | 212 | 2 | 23:25:54 | 8 886 | -80 | 2025-06-20 | 125 | 507 | 6.83% | 19.66% | + | + | ||
| 46 | MGNT-6.25 | MNM5 | 5250 | +0.5% | 261 | 1 | 23:11:15 | 10 968 | +352 | 2025-06-20 | 125 | 309 | 6.24% | 17.98% | + | + | ||
| 47 | ALRS-6.25 | ALM5 | 6475 | +1.33% | 208 | 1 | 23:11:00 | 3 232 | +10 | 2025-06-20 | 125 | 354 | 5.78% | 16.66% | + | + | ||
| 48 | TRNF-6.25 | TNM5 | 1313 | -0.15% | 1 012 | 1 | 23:29:25 | 32 452 | +1152 | 2025-06-20 | 125 | 104 | 8.58% | 24.72% | + | + | ||
| 49 | AFLT-6.25 | AFM5 | 7203 | +1.49% | 152 | 1 | 23:05:00 | 6 794 | +26 | 2025-06-20 | 125 | 299 | 4.33% | 12.47% | + | + | ||
| 50 | MTLR-6.25 | MCM5 | 11515 | +0.2% | 78 | 1 | 23:28:45 | 3 808 | +110 | 2025-06-20 | 125 | 84 | 0.73% | 2.12% | + | + | ||
| 51 | IRAO-6.25 | IRM5 | 38422 | +0.38% | 22 | 1 | 22:09:51 | 1 268 | +8 | 2025-06-20 | 125 | 182 | 0.48% | 1.37% | + | + | ||
| 52 | GAZR-12.25 | GZZ5 | 19008 | +0.57% | 44 | 1 | 23:33:41 | 1 536 | +26 | 2025-12-19 | 307 | 2 212 | 13.17% | 15.44% | + | + | ||
| 53 | LKOH-6.25 | LKM5 | 75869 | +0.35% | 11 | 1 | 23:13:17 | 1 960 | +4 | 2025-06-20 | 125 | 969 | 1.29% | 3.73% | + | + | ||
| 54 | SNGR-6.25 | SNM5 | 30428 | -0.48% | 26 | 1 | 22:47:37 | 2 394 | +26 | 2025-06-20 | 125 | 2 298 | 8.17% | 23.53% | + | + | ||
| 55 | PLZL-6.25 | PZM5 | 188000 | +0.04% | 4 | 1 | 23:36:42 | 430 | -4 | 2025-06-20 | 125 | 835 | 0.45% | 1.28% | + | + | ||
| 56 | ROSN-6.25 | RNM5 | 60450 | +0.08% | 12 | 1 | 23:21:16 | 918 | +14 | 2025-06-20 | 125 | 4 250 | 7.56% | 21.78% | + | + | ||
| 57 | NLMK-6.25 | NMM5 | 15741 | +0.12% | 32 | 1 | 22:41:56 | 2 212 | +8 | 2025-06-20 | 125 | 877 | 5.90% | 16.99% | + | + | ||
| 58 | SIBN-6.25 | SOM5 | 6688 | +0.58% | 67 | 0 | 23:08:39 | 2 180 | -22 | 2025-06-20 | 125 | 453 | 7.27% | 20.92% | + | + | ||
| 59 | SPBE-3.25 | SEH5 | 2130 | +4.08% | 196 | 0 | 23:14:00 | 5 570 | -246 | 2025-03-21 | 34 | 19 | 0.90% | 9.53% | + | + | ||
| 60 | GAZR-3.26 | GZH6 | 19652 | +0.96% | 15 | 0 | 23:00:23 | 958 | -22 | 2026-03-20 | 398 | 2 856 | 17.00% | 15.38% | + | + | ||
| 61 | RUAL-6.25 | RLM5 | 3939 | +0.36% | 75 | 0 | 23:28:34 | 2 474 | +138 | 2025-06-20 | 125 | 293 | 8.04% | 23.14% | + | + | ||
| 62 | ROSN-9.25 | RNU5 | 62651 | +3.09% | 4 | 0 | 19:35:58 | 144 | +6 | 2025-09-19 | 216 | 6 451 | 11.48% | 19.13% | + | + | ||
| 63 | RTKM-6.25 | RTM5 | 7753 | +0.32% | 29 | 0 | 20:44:55 | 2 882 | +4 | 2025-06-20 | 125 | 515 | 7.12% | 20.49% | + | + | ||
| 64 | HYDR-6.25 | HYM5 | 5900 | -0.03% | 36 | 0 | 23:09:10 | 2 546 | -58 | 2025-06-20 | 125 | 439 | 8.04% | 23.15% | + | + | ||
| 65 | SNGP-6.25 | SGM5 | 61740 | -0.3% | 3 | 0 | 20:22:47 | 372 | +2 | 2025-06-20 | 125 | 4 460 | 7.79% | 22.42% | + | + | ||
| 66 | TATN-6.25 | TTM5 | 75450 | +0.02% | 2 | 0 | 21:50:16 | 86 | 0 | 2025-06-20 | 125 | 3 780 | 5.27% | 15.19% | + | + | ||
| 67 | GAZR-6.26 | GZM6 | 20566 | +1.57% | 4 | 0 | 20:00:16 | 468 | -6 | 2026-06-19 | 489 | 3 770 | 22.45% | 16.52% | + | + | ||
| 68 | MAGN-6.25 | MGM5 | 38569 | -0.04% | 2 | 0 | 19:05:01 | 262 | 0 | 2025-06-20 | 125 | 2 119 | 5.81% | 16.74% | + | + | ||
| 69 | ROSN-12.25 | RNZ5 | 63870 | +0.57% | 1 | 0 | 19:28:35 | 72 | -2 | 2025-12-19 | 307 | 7 670 | 13.65% | 16.00% | + | + | ||
| 70 | PHOR-6.25 | PHM5 | 7094 | -0.2% | 1 | 0 | 22:55:03 | 1 414 | -2 | 2025-06-20 | 125 | 244 | 3.56% | 10.26% | + | + | ||
| 71 | SPBE-6.25 | SEM5 | 0 | +11.92% | 0 | 0 | 23:49:57 | 396 | 0 | 2025-06-20 | 125 | + | + | |||||
| 72 | FEES-6.25 | FSM5 | 0 | -0.52% | 0 | 0 | 23:49:36 | 1 040 | 0 | 2025-06-20 | 125 | + | + | |||||
| 73 | ROSN-6.26 | RNM6 | 0 | -2.64% | 0 | 0 | 23:49:46 | 76 | 0 | 2026-06-19 | 489 | + | + | |||||
| 74 | CHMF-6.25 | CHM5 | 0 | +1.45% | 0 | 0 | 23:49:52 | 86 | 0 | 2025-06-20 | 125 | + | + | |||||
| 75 | ROSN-3.26 | RNH6 | 0 | +2.63% | 0 | 0 | 23:49:41 | 58 | 0 | 2026-03-20 | 398 | + | + | |||||
| Красным цветом выделены те тикеры, для которых админ забыл задать сектор. | ||||||||||||||||||