MOEX Group
Registration
0
0
Ru  /  En
  • Markets
  • Indices
  • Market data
  • Listing
  • Connectivity
  • News and events
  • About MOEX
  • Investor Relations
National Settlement Depository
National Settlement Depository (NSD) is the central securities depository of the Russian Federation
National Clearing Centre
Central Counterparty National Clearing Centre acts as a Clearing House and CCP in the Russian financial market
National Mercantile Exchange
Regulated commodity markets
  1. Главная
  2. Рынки
  3. Срочный рынок
  4. Инструменты

Archive the results of trades on the market

Daily Market data (by security)
<<Previous dayLast hour>>
Date: 24.04.2024 
Trades: 936,061 
 RURContracts
Total Volume291,751,338,2239,166,480
Total open interest1,875,924,773,83458,250,194
Instruments:
    

FUTURES
Contract codeDeliveryWeighted
average price
for the lot		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
RURContractsRURContracts
1MFR-1.2531.01.2025-90.52-----------
1MFR-10.2431.10.2024-90.52-----------
1MFR-11.2429.11.2024-90.52-----------
1MFR-12.2430.12.2024-90.52-----------
1MFR-2.2528.02.2025-90.52-----------
1MFR-3.2531.03.2025-90.52-----------
1MFR-4.2430.04.2024-90.52-----------
1MFR-5.2431.05.2024-90.52-----------
1MFR-6.2428.06.2024-90.52-----------
1MFR-7.2431.07.2024-90.52-----------
1MFR-8.2430.08.2024-90.52-----------
1MFR-9.2430.09.2024-90.52-----------
AED-12.2419.12.2024-28.159---------1,351,63248
AED-3.2520.03.2025-29.551-----------
AED-6.2420.06.202425.625.56925.61425.61425.57925.579-0.37 %14102,4124767,07030
AED-9.2419.09.2024-26.833---------268,33010
AFKS-6.2421.06.20242655926,33027086271912614726300-2.8 %11,774136,939,1665,156338,919,76012,872
AFKS-9.2420.09.20242727326,82027820278552682026820-3.75 %11817,036,97625845,915,8401,712
AFLT-12.2420.12.202455585,6035606.05738.05378.05603.0-1.84 %250711,45712816,865,0303,010
AFLT-6.2421.06.202451125,1435131.05171.05056.05145.0+0.47 %71,02041,907,1448,197254,043,62849,396
AFLT-9.2420.09.202452885,3225323.05351.05240.05322.0+0.04 %11802,432,52046023,118,7684,344
ALMN-6.2418.06.2024-2,259.5-----------
ALMN-9.2417.09.2024-2,279.5-----------
ALRS-12.2420.12.2024-8,213---------459,92856
ALRS-6.2421.06.202477027,6827709.07771.07642.07682.0-0.34 %22,06488,259,98811,4591,184,733,404154,222
ALRS-9.2420.09.202479307,8637962.08007.07836.07836.0-1.8 %144927,72811726,860,0083,416
AMD-12.2419.12.2024-25.501-----------
AMD-3.2520.03.2025-26.024-----------
AMD-6.2420.06.2024-24.316---------1,021,27242
AMD-9.2419.09.2024-24.922---------49,8442
ASTR-6.2421.06.2024635629639.00646.00625.00632.00+0.16 %13986,512,04010,25766,494,106105,714
ASTR-9.2420.09.2024668664667.00688.00664.00664.00-0.3 %11546181,7022723,733,0085,622
AUDU-6.2420.06.20240.650.65010.649300.651600.649300.65160+0.35 %93960,559.34161,919,236.832
AUDU-9.2419.09.2024-0.6648---------490,658.568
BANE-12.2420.12.202430813,0813081.03081.03081.03081.0-0.03 %113,08111,318,668428
BANE-3.2521.03.202530223,1523022.03022.03022.03022.0-113,0221107,16834
BANE-6.2421.06.202433083,3003337.03389.03276.03305.0-1.05 %19043120,178,4926,100197,551,20059,864
BANE-9.2420.09.202430223,0123045.03061.03012.03012.0-2.11 %6427,19595,638,4641,872
BELU-12.2420.12.202461586,1576158.06158.06157.06157.0-1212,3152357,10658
BELU-3.2521.03.2025-6,535---------248,33038
BELU-6.2421.06.202459615,9075996.06038.05895.05896.0-1.73 %102476,711,8091,12644,018,9647,452
BELU-9.2420.09.202461496,1506150.06174.06121.06150.0-2.15 %3543,04471,217,700198
BR-1.2503.01.202587.887.2886.45088.95086.45087.280+1.58 %14323,987.4346,441,739.280
BR-10.2401.10.202486.6186.786.68086.85086.37086.850+0.75 %1161,757,851.862277,267,103.9966
BR-11.2401.11.202486.2285.9586.40086.40085.95085.950-0.17 %16477,281.33650,590,031.36638
BR-12.2402.12.202487.0787.1387.00087.13087.00087.130+0.29 %12160,646.77211,896,735.8148
BR-2.2503.02.2025-89.07---------5,916,465.3672
BR-3.2503.03.2025-89.43---------2,310,147.2828
BR-4.2501.04.202590.4390.3590.50090.50090.35090.350+2.82 %12166,846.4224,834,533.1658
BR-5.2402.05.202488.2388.187.87088.78087.70088.050+0.24 %173,00425,739,625,813.49316,22815,638,421,045.44192,406
BR-6.2403.06.202487.5387.3987.19088.03087.04087.340+0.2 %120,1233,637,542,265.2345,0476,898,928,935.485,570
BR-7.2401.07.202486.9586.7786.75087.25086.54086.770+0.08 %258464,327,391.99802305,475,493.683,816
BR-8.2401.08.202487.1286.9786.90087.50086.75087.160+0.38 %115315,512,805.68193125,809,640.321,568
BR-9.2402.09.202487.0986.786.90087.65086.70086.700+0.3 %1666,909,932.8486104,622,538.21,308
BSPB-12.2420.12.202430353,0383080.03086.02936.03038.0-1.36 %11257,670191,962,548646
BSPB-3.2521.03.2025-3,293---------105,37632
BSPB-6.2421.06.202431683,1963127.03240.03057.03213.0+2.85 %288933,877,18410,69470,094,67221,932
BSPB-9.2420.09.202432293,2153109.03312.03054.03218.0+1.55 %1771,808,2475605,131,1401,596
BYN-6.2420.06.2024-29.3-----------
BYN-9.2419.09.2024-30.47-----------
CBOM-12.2420.12.2024-8,276---------33,1044
CBOM-3.2521.03.2025-8,632-----------
CBOM-6.2421.06.202476507,6677637.07667.07637.07667.0-1.55 %2868,85192,668,116348
CBOM-9.2420.09.2024-8,016---------256,51232
CHMF-6.2421.06.2024171356171,753170773172286170461171732+0.55 %318040,782,632238311,216,4361,812
CHMF-9.2420.09.2024174206174,003173999174617173999174003+0.24 %13522,619362,989,086362
CNI-6.2420.06.2024-9,555---------248,43026
CNI-9.2419.09.2024-9,734-----------
CNY-12.2419.12.202413.5313.50713.59713.60813.50013.507-0.66 %1110912,040,779890129,451,0889,584
CNY-3.2520.03.202513.8313.82513.83913.84513.81313.825-0.55 %114221,2841625,133,8501,818
CNY-6.2420.06.202412.912.85412.97912.98312.85112.851-0.95 %15061,14237,499,976,0622,907,339407,221,172,70831,680,502
CNY-6.2519.06.202514.114.114.11714.11714.10014.100-0.39 %4181,198,852856,852,600486
CNY-9.2419.09.202413.2413.17313.28913.29613.17213.172-0.95 %12,385405,024,21430,5933,136,649,376238,112
CNY-9.2518.09.202514.5414.45714.53314.56014.45714.457-0.71 %15247,266172,746,830190
CNYRUBF01.01.210012.7312.66412.81712.82112.66712.674-1.12 %99,0166,328,317,621497,03953,359,637,3604,213,490
Co-5.2414.05.2024-10,124---------2,615,221.8428
Co-6.2418.06.202410017.410,04810034100509986.510050+0.1 %14369,668.38410,011,560.04108
Co-7.2416.07.2024-10,150---------936,406.510
DAX-12.2420.12.20241423414,53414234142341423414234+1.52 %1114,046.8211,405,602.2498
DAX-3.2521.03.2025-14,843---------175,773.7212
DAX-6.2421.06.20241500414,95814976150881481814958-0.19 %331331,315,516.842,115587,322,604.439,788
DAX-9.2420.09.20241458914,55814587146961455814558+0.08 %314345,524.75244,022,636.8280
DJ30-12.2420.12.2024-403.3-----------
DJ30-3.2521.03.2025-411.2-----------
DJ30-6.2421.06.2024386.9385.7386.40387.60385.80385.80-0.13 %16312,743,939.6135730,601,767860
DJ30-9.2420.09.2024-395.1-----------
ECAD-6.2420.06.2024-1.4427-----------
ECAD-9.2419.09.2024-1.4459-----------
ED-12.2419.12.20241.071.06451.06571.06571.06571.0657-21196,636.1421,374,903.0414
ED-6.2420.06.20241.071.06621.06791.06901.06591.0665-0.1 %15,3363,740,728,593.3737,993123,795,083,539.61,258,538
ED-9.2419.09.20241.061.0611.06231.06321.06071.0610-0.09 %11,606393,465,581.864,0172,175,384,239.0422,224
EGBP-6.2420.06.2024-0.8888-----------
EGBP-9.2419.09.2024-0.8909-----------
EJPY-6.2420.06.2024-160.2-----------
EJPY-9.2419.09.2024-160.38-----------
EURRUBF01.01.210099.0598.6999.70099.80098.75098.760-0.91 %11,407441,974,8704,4624,573,689,36046,344
Eu-12.2419.12.2024104799104,752104799104799104799104799-0.27 %11104,799127,235,520260
Eu-3.2520.03.2025-107,655---------6,889,92064
Eu-6.2420.06.2024100220100,06210089510090899983100053-0.77 %115,7935,122,119,21051,106191,107,413,1801,909,890
Eu-6.2519.06.2025-110,291---------1,764,65616
Eu-9.2419.09.2024101817101,642102387102433101634101642-0.68 %12,766920,478,8639,03813,427,924,620132,110
Eu-9.2518.09.2025-112,798-----------
FEES-6.2421.06.20241243812,39612471125661234912396-0.94 %32628,283,579666109,283,1368,816
FEES-9.2420.09.2024-12,863---------2,624,052204
FLOT-12.2420.12.2024-14,198---------1,817,344128
FLOT-3.2521.03.2025-15,432-----------
FLOT-6.2421.06.20241369013,82413782138541355013837+0.54 %172529,228,1502,135272,664,57619,724
FLOT-9.2420.09.20241318913,29313228132931312513293-0.55 %117250,5971918,450,6841,388
FNI-6.2420.06.2024-11,071---------464,98242
FNI-9.2419.09.2024-11,279-----------
GAZR-12.2420.12.20241736117,33417353174121732317336-0.53 %226520,8193047,287,1522,728
GAZR-12.2519.12.2025-20,000---------5,600,000280
GAZR-3.2521.03.20251831018,31018310183101831018310-1.48 %1118,310115,343,780838
GAZR-3.2620.03.2026-20,704---------2,236,032108
GAZR-6.2421.06.20241680716,79116814168991672216787-0.22 %130,3211,658,755,44198,6957,891,434,180469,980
GAZR-6.2520.06.2025-18,768---------3,716,064198
GAZR-6.2619.06.20262213222,20022080222362208022236-1366,39733,951,600178
GAZR-9.2420.09.20241643516,44016451165201635316439+0.09 %147116,516,6721,005422,179,20025,680
GAZR-9.2519.09.2025-19,437---------5,209,116268
GBPU-6.2420.06.20241.241.24321.24501.24681.24271.2432-0.03 %151,377,430.95127,340,393.664
GBPU-9.2419.09.2024-1.243---------229,350.42
GL-12.2419.12.20247571.97,5227571.57806.27520.07521.3-0.39 %11113,293,785.943539,129,4445,202
GL-3.2520.03.20257794.27,780.17838.87838.87760.07780.0-0.81 %1654,559.673,609,966.4464
GL-6.2420.06.20247015.77,021.67048.07096.36974.97020.7-0.25 %13,369214,443,234.730,5661,716,654,811.2244,482
GL-9.2419.09.20247248.27,256.27265.07311.67218.17256.2-0.12 %14585,421,646.374861,532,5768,480
GLDRUBF01.01.21006846.16,832.16855.06913.46805.56846.4-0.13 %195,088271,405,785.139,6443,922,896,170.6574,186
GMKN-12.2420.12.202417251,7201725.01725.01725.01725.0+0.29 %213,45022,284,1601,328
GMKN-9.2420.09.202416481,6461660.01674.01635.01659.0-0.24 %23,52534,960,59421,219484,078,724294,094
GOLD-12.2420.12.20242413.32,4172415.02421.42405.12421.0+0.49 %15313,135,763.0159386,209,483.081,732
GOLD-3.2521.03.20252439.82,442.32442.12442.12438.22438.5-0.12 %151,125,422.255155,019,320.64688
GOLD-6.2421.06.20242355.62,359.82356.22367.52346.92360.6+0.22 %1949,65840,939,152,174.21188,38498,454,778,778.4452,234
GOLD-9.2420.09.20242386.22,389.52387.02396.82377.92389.7+0.09 %22,098759,482,001.53,45011,268,400,543.9251,116
HANG-12.2420.12.20241976219,80019600200621850019800+3.62 %4947764,541.913274,258,737.721,818
HANG-3.2521.03.20252000019,50120300203881946019460-11768,619.0829203,030.0888
HANG-6.2421.06.20241759617,56017298176801727917569+1.6 %11,723124,735,107.7959,9181,187,103,238.08571,404
HANG-9.2420.09.20241829918,30218156183951810518302+0.89 %31213,942,487.671,82138,196,068.417,640
HKD-12.2419.12.2024-12.734---------76,4046
HKD-3.2520.03.2025-13.295---------53,1804
HKD-6.2420.06.202411.7911.79611.80011.86611.70111.796-1951617,595,9751,49273,512,6726,232
HKD-9.2419.09.202412.2112.2112.22012.22012.20712.207-0.76 %1224,42724,884,000400
HOME-12.2418.12.20243175031,74031750317503175031750-1131,7501444,36014
HOME-6.2419.06.20243030030,59030080307903007030370-1124,787,38015833,832,5401,106
HOME-9.2418.09.20243089531,16030840310103084031010-14185,37064,362,400140
HYDR-6.2421.06.202474497,4347432.07490.07405.07458.0+0.35 %140110,249,3861,376138,554,89218,638
HYDR-9.2420.09.202473707,3457363.07377.07363.07377.0+0.72 %1214,74023,819,400520
IMOEXF01.01.21003437.43,431.53439.53451.53423.53430.0-0.35 %14,595592,577,28517,2392,418,932,98070,492
INR-12.2419.12.2024-1.1592-----------
INR-3.2520.03.2025-1.1769-----------
INR-6.2420.06.20241.121.12481.12511.12511.12501.1250-0.44 %2233,7513944,83284
INR-9.2419.09.2024-1.1671---------280,10424
IRAO-6.2421.06.20244021540,24540800410673964440100-1.71 %127619,705,306490139,408,6803,464
IRAO-9.2420.09.20244196041,80041960419604196041960-1141,96012,508,00060
ISKJ-6.2421.06.202411691,1551153.01184.01152.01154.0-0.52 %52981,160,6909938,868,0907,678
ISKJ-9.2420.09.202412201,2161220.01220.01220.01220.0+0.25 %212,4402179,968148
KMAZ-12.2420.12.202420992,0892099.02099.02099.02099.0+2.14 %124,19821,224,154586
KMAZ-3.2521.03.202520682,0482074.02226.01956.02089.0+0.58 %129272,959132462,848226
KMAZ-6.2421.06.202418871,8781893.01917.01871.01876.0-1 %222114,116,6102,18111,245,4645,988
KMAZ-9.2420.09.202419611,9601981.01985.01956.01960.0-0.1 %11890,222462,058,0001,050
KZT-12.2419.12.2024-19.98-----------
KZT-3.2520.03.2025-19.716-----------
KZT-6.2420.06.202420.920.9220.90020.90020.90020.900-1120,90012,886,960138
KZT-9.2419.09.2024-20.31---------893,64044
LKOH-12.2420.12.20247897678,94278976789767897678976+0.01 %1178,976111,683,416148
LKOH-3.2521.03.2025-79,614---------318,4564
LKOH-6.2421.06.20247588675,89175571761377557175834+0.3 %13,374514,352,9616,7782,606,552,28634,346
LKOH-9.2420.09.20247883278,81378649790007864978801+0.02 %1333,074,4543953,908,092684
MAGN-6.2421.06.20245632456,59456048567125590156534+1.23 %460557,168,8521,015613,705,33610,844
MAGN-9.2420.09.20245701857,23856900571415690056986+0.86 %16342,11064,579,04080
MGNT-12.2420.12.2024-8,628---------1,829,136212
MGNT-6.2421.06.202481598,1158172.08241.08091.08121.0-0.78 %12,271108,551,36213,304378,094,08046,592
MGNT-9.2420.09.202479427,9097974.08003.07909.07909.0-1.25 %146897,45311335,258,3224,458
MIX-12.2419.12.2024351850351,400352000352000351400351400-0.17 %131,407,400447,087,600134
MIX-3.2520.03.2025-353,825---------1,415,3004
MIX-6.2420.06.2024343221343,525343225344500341925343475+0.04 %119,61811,238,442,17532,74466,376,587,550193,222
MIX-9.2419.09.2024345906346,150346000346900344775346150+0.14 %111642,546,425123518,532,7001,498
MMI-6.2420.06.2024-8,750---------507,50058
MMI-9.2419.09.2024-8,914-----------
MOEX-6.2421.06.20242156921,55221701217582144721541-0.79 %11,65372,621,3793,367494,877,02422,962
MOEX-9.2420.09.20242244622,44222578226282237522447-0.57 %11814,668,73920869,974,1563,118
MTLR-6.2421.06.20242764127,89127553280522719427866+1.28 %184869,738,6322,523198,862,8307,130
MTLR-9.2420.09.20242823728,48928116284892791128489+1.07 %1251,609,500575,640,822198
MTSI-12.2420.12.20243140331,40031450314503140031400-1.57 %53502,450161,821,20058
MTSI-6.2421.06.20243205431,61532426327953147231683-2.42 %12,009182,362,7945,689491,360,33015,542
MTSI-9.2420.09.20243066030,10031269313603000830100-2.69 %11578,495,50727721,912,800728
MVID-12.2420.12.202422752,2802289.02312.02208.02312.0+3.26 %113106,91547424,080186
MVID-3.2521.03.202521832,2002180.02186.02180.02186.0+0.88 %124,3662158,40072
MVID-6.2421.06.202420672,0552085.02119.02041.02055.0-0.96 %11551,860,72590021,992,61010,702
MVID-9.2420.09.202421582,1592170.02176.02120.02159.0-0.64 %161472,5912191,804,924836
MXI-12.2419.12.20243515.193,514.753520.03520.03514.63514.6-0.17 %16351,5191026,149,740744
MXI-12.2518.12.2025-3,709---------3,189,74086
MXI-12.2617.12.2026-3,962.85---------475,54212
MXI-12.2716.12.2027-4,225---------591,50014
MXI-3.2520.03.20253568.53,568.53568.53568.53568.53568.5+0.07 %1135,68519,135,360256
MXI-3.2619.03.20263823.63,7703820.23825.03820.23825.0+2 %23152,94442,940,60078
MXI-3.2718.03.2027-4,036.5-----------
MXI-6.2420.06.20243432.323,433.93432.93445.43418.33433.3+0.02 %114,2571,517,015,72444,1982,946,835,62485,816
MXI-6.2519.06.20253646.553,666.753626.13667.33626.13666.8-14145,86245,206,785142
MXI-6.2618.06.202639353,9003970.03970.03900.03900.0-14157,40042,652,00068
MXI-6.2717.06.2027-4,114.5-----------
MXI-9.2419.09.20243456.713,457.153460.13469.03445.83457.2-0.02 %12048,296,111240140,498,5764,064
MXI-9.2518.09.20253695.053,695.053695.13695.13695.13695.1-1136,950.516,503,288176
MXI-9.2617.09.20263985.73,985.73985.73985.73985.73985.7-32159,42841,992,85050
NASD-12.2420.12.20241840318,33718347184701832018337+0.2 %11074,668,993.88275173,265,655.1410,242
NASD-3.2521.03.20251857018,61018455186941845418610+0.81 %139976,525.575734,818,792.842,028
NASD-6.2421.06.20241777617,70717693178761768917715+0.06 %19,5501,597,550,551.8397,41213,931,657,550.9852,822
NASD-9.2420.09.20241805317,95317990181951793217950-0.22 %11,36654,027,700.843,244857,030,697.651,744
NG-10.2429.10.20242.862.7712.87202.87902.76302.7670-2.19 %1121,976,998.57758,231,723.92322
NG-4.2426.04.20241.781.7181.78201.84501.70701.7150-3.81 %1162,72636,451,818,155.212,218,59318,835,014,7621,188,350
NG-5.2429.05.20242.072.0192.07002.13602.01202.0210-2.51 %175,49112,590,577,222.56657,8858,095,253,849.9434,606
NG-6.2426.06.20242.42.3542.38802.44602.35002.3580-1.13 %18,361538,094,169.7324,2551,019,364,280.546,938
NG-7.2429.07.20242.52.4742.48302.52502.45802.4820+0.12 %187333,015,045.521,431119,782,083.845,248
NG-8.2428.08.20242.552.5162.52502.57402.51002.5170-0.16 %138514,245,418.4360677,620,292.643,344
NG-9.2426.09.20242.662.6392.63502.67502.63502.6400+0.08 %11184,727,598.1519334,133,891.141,402
NIKK-12.2420.12.20243940438,95437970402993797038500+3.05 %135153,059.9465884,598.2380
NIKK-3.2521.03.20254070040,70040700407004070040700-112,432.231335,647.74138
NIKK-6.2421.06.20243901639,14938940395833886639150+0.67 %5431,792,999.0276944,858,339.9619,174
NIKK-9.2420.09.20243885938,91738640389183864038917-0.18 %2639,478.07171,116,326.4480
NLMK-12.2420.12.20242299422,56922920232002256922569-2.72 %16206,94792,753,418122
NLMK-6.2421.06.20242121421,17121118213772104521150+0.23 %170542,342,9861,996363,802,46417,184
NLMK-9.2420.09.20242179521,78521750218422175021785-0.07 %117435,8992017,210,150790
NOTK-6.2421.06.2024128589128,502128394129145128010128501-0.15 %253490,141,007701708,046,0205,510
NOTK-9.2420.09.2024133132133,189132231134055132205133190+0.44 %1111,464,4551114,384,412108
Nl-5.2414.05.2024-17,910-----------
Nl-6.2418.06.2024-17,980-----------
Nl-7.2416.07.2024-18,035-----------
OGI-6.2420.06.202495059,4539601.09601.09454.09454.0-1.46 %1547,52451,512,480160
OGI-9.2419.09.20241011410,09510134105069812.010096+4.86 %110121,370121,070,070106
OZON-6.2421.06.20244106540,63741390416744051140798-1.76 %1954101,964,7302,483395,966,9289,744
PHOR-6.2421.06.202468486,8286847.06876.06823.06824.0-0.31 %11344,478,81665469,031,08010,110
PHOR-9.2420.09.202469987,0067001.07056.06911.07006.0-0.86 %114272,917392,157,848308
PIKK-6.2421.06.202486778,7108674.08795.08562.08721.0+0.33 %190629,153,8653,360192,473,58022,098
PIKK-9.2420.09.202489978,9948995.09007.08994.08994.0-1653,98465,342,436594
PLD-12.2420.12.20241150.251,145.991163.01163.01146.01146.0-0.52 %23424,472.61410,572,560100
PLD-6.2421.06.20241051.761,047.511053.71060.01041.51045.6-0.78 %11,597209,976,870.392,1642,305,446,941.2823,856
PLD-9.2420.09.20241096.431,090.751096.81103.31086.41086.4-1.03 %1394,248,433.0242140,881,0481,400
PLT-12.2420.12.20241047.11,0401047.71047.71046.41046.4+0.72 %12193,194.97211,513,648.4120
PLT-6.2421.06.2024933.9929.6934.50941.90926.40929.10-0.58 %11,841306,122,066.473,5532,472,516,153.628,830
PLT-9.2420.09.2024966.9961.8967.30972.80960.60961.80-0.32 %1989,187,513.34103144,279,191.341,626
PLZL-6.2421.06.2024136017135,542136867138422134578135588-0.94 %1591126,087,480927598,824,5564,418
PLZL-9.2420.09.2024137808137,917139901139901136726138000-1.14 %1142,618,3561943,030,104312
POLY-6.2421.06.202432693,2613230.03311.03220.03279.0+1.74 %178613,861,7314,24064,691,71819,838
POLY-9.2420.09.202432903,2753265.03315.03265.03315.0+1.97 %126,58023,202,950978
POSI-6.2421.06.202428892,8942947.02960.02838.02895.0-1.83 %661,21943,353,09915,004221,871,40476,666
POSI-9.2420.09.202430013,0303087.03133.02987.03030.0-3.44 %10421,464,4094885,853,9601,932
R2000-12.2420.12.2024-208.7-----------
R2000-3.2521.03.2025-215---------555,385.8828
R2000-6.2421.06.2024200.7199.6201.10201.80199.70200.00-0.5 %10833,333,542.5618015,652,291850
R2000-9.2420.09.2024-204.5-----------
RGBI-6.2403.06.20241155411,54511559116151154511545-17813,506,7331,169382,185,68033,104
RGBI-9.2402.09.20241176611,76011800118001175011760+0.01 %433705,9756066,514,5605,656
ROSN-12.2420.12.20246218062,18062180621806218062180-1.62 %1162,18019,700,080156
ROSN-12.2519.12.2025-67,100---------939,40014
ROSN-3.2521.03.2025-60,228---------1,325,01622
ROSN-3.2620.03.2026-64,665---------775,98012
ROSN-6.2421.06.20245931159,10559703598275900059088-0.86 %11,885200,825,7533,3862,176,955,36036,832
ROSN-6.2520.06.2025-61,122---------366,7326
ROSN-6.2619.06.2026-69,001---------1,794,02626
ROSN-9.2420.09.20245953959,37459668596685949859505-0.27 %15297,694526,955,796454
ROSN-9.2519.09.2025-64,871---------1,556,90424
RTKM-6.2421.06.202498649,8669815.09924.09774.09850.0+0.36 %12,52764,552,8076,544494,977,22050,170
RTKM-9.2420.09.202497939,7309841.09841.09669.09730.0-1.03 %237940,157966,168,820634
RTS-12.2419.12.2024114460114,510114410114510114410114510+0.32 %12422,389.45234,651,064.72164
RTS-12.2518.12.2025-112,770-----------
RTS-3.2520.03.2025-114,560---------5,495,860.2426
RTS-3.2619.03.2026-111,740---------412,351.882
RTS-6.2420.06.2024114658114,970114140115170114140115000+0.73 %340,61214,469,204,926.9668,39326,308,651,443.5124,018
RTS-6.2519.06.2025-112,800---------22,478,233.32108
RTS-9.2419.09.2024113557113,770113210113990113150113740+0.65 %117639,598,143.55189536,979,401.642,558
RTS-9.2518.09.2025-114,310---------843,671.84
RTSM-12.2419.12.2024-1,141.5---------1,811,351.7886
RTSM-3.2520.03.2025-1,177.5---------695,247.3632
RTSM-6.2420.06.20241146.91,1501142.51152.01142.01150.0+0.57 %61,913160,760,517.867,597385,041,062.7618,146
RTSM-9.2419.09.20241136.11,1381133.51138.01133.51135.0+0.4 %14125,773.6967,307,182.2348
RUAL-6.2421.06.202443014,3244309.04337.04258.04330.0+0.63 %21,05440,524,6999,422159,866,92836,972
RUAL-9.2420.09.202444284,3664375.04750.04200.04368.0-2.5 %333015,731,6133,55310,391,0802,380
RUON-1.2531.01.2025-92.27-----------
RUON-10.2431.10.2024-92.27-----------
RUON-11.2429.11.2024-92.27-----------
RUON-12.2430.12.2024-92.27-----------
RUON-2.2528.02.2025-92.27-----------
RUON-3.2531.03.2025-92.27-----------
RUON-4.2430.04.2024-92.27-----------
RUON-5.2431.05.2024-92.27-----------
RUON-6.2428.06.2024-92.27-----------
RUON-7.2431.07.2024-92.27-----------
RUON-8.2430.08.2024-92.27-----------
RUON-9.2430.09.2024-92.27-----------
RVI-5.2416.05.202423.0422.9523.20023.20022.95022.950-0.22 %1525,509.0262,760,952.68652
RVI-6.2420.06.202424.1524.1524.15024.15024.15024.150+0.21 %114,4561294,09666
SBPR-6.2421.06.20243171931,66331781319003157331646-0.5 %12,623187,997,5915,927599,697,22018,940
SBPR-9.2420.09.20243016230,10430200303003002530110-0.4 %2662,201,6357328,598,800950
SBRF-12.2420.12.20243147531,39031679317543125531390-0.85 %110812,494,572398170,322,1405,426
SBRF-3.2521.03.20253345633,27033433338903310133270-0.68 %1745,687,55117088,498,2002,660
SBRF-6.2421.06.20243166531,64731686318223144631659-0.11 %438,5354,935,396,927155,86118,317,093,718578,794
SBRF-9.2420.09.20243003430,03730099302002986930035-0.17 %11,529145,477,8544,8443,654,782,012121,676
SGZH-12.2420.12.202439253,9253926.03926.03925.03925.0+0.23 %1327,47671,844,750470
SGZH-3.2521.03.2025-4,299---------300,93070
SGZH-6.2421.06.202438733,9073808.03952.03748.03878.0+1.57 %353921,349,9745,512142,136,66036,380
SGZH-9.2420.09.202438403,9243849.03954.03790.03924.0+1.84 %128345,595905,054,1121,288
SIBN-6.2421.06.202477357,7267784.07796.07681.07726.0-0.57 %338913,327,1571,723315,668,90840,858
SIBN-9.2420.09.202478347,7947866.07866.07794.07810.0-0.51 %15250,6963212,423,6361,594
SILV-12.2420.12.202429.0429.1329.13029.18028.86029.130+0.1 %1822,919,863.1410978,527,026.022,922
SILV-3.2521.03.202529.9429.9730.02030.03029.82029.970+0.57 %111303,829.321135,778,271.841,294
SILV-6.2421.06.202427.6627.6927.62027.86027.41027.700+0.29 %123,4324,874,454,710.31191,02112,599,600,454.74493,214
SILV-9.2420.09.202428.1828.2228.19028.38027.97028.260+0.28 %52,275174,079,153.956,6951,227,856,538.9447,162
SMLT-6.2421.06.202438703,8863877.03914.03829.03906.0+0.75 %11,12133,933,1068,768372,939,42095,970
SMLT-9.2420.09.202440594,0554074.04075.04023.04055.0-0.47 %521215,1355313,738,3403,388
SNGP-6.2421.06.20246835268,11568388687006796568219+0.06 %11,308243,264,6463,5592,850,340,29041,846
SNGP-9.2420.09.20245967460,00760153601535914060060+0.1 %1352,386,9574064,567,5321,076
SNGR-6.2421.06.20243422533,90734520347773380333938-1.67 %13,123279,102,8998,155856,151,75025,250
SNGR-9.2420.09.20243502234,75035250356583472534750-1.42 %1733,186,9729124,603,000708
SOFL-6.2421.06.202416501,6601702.01703.01628.01652.0-1.55 %738922,42255911,231,5606,766
SOFL-9.2420.09.202417691,7261744.01769.01744.01769.0-943176,875100531,608308
SPBE-6.2421.06.202410311,0101041.01041.01006.01006.0-2.99 %134,1244618,120612
SPBE-9.2420.09.2024-1,123-----------
SPYF-12.2420.12.2024522.72521.72521.72524.10521.72521.72-0.05 %3734,243,754.5888420,580,212.168,738
SPYF-3.2521.03.2025523.1520.99522.99524.50520.99520.99-0.12 %116772,156.971632,588,049.66678
SPYF-6.2421.06.2024512.93510.25512.00514.90509.91510.37-0.27 %113,4883,199,361,154.6267,60934,939,549,065.12742,224
SPYF-9.2420.09.2024518.75516.1518.06520.60515.89516.00-0.39 %41,03890,929,260.731,9001,422,701,539.229,880
STOX-12.2420.12.2024-4,999.9---------1,608,614.4326
STOX-3.2521.03.2025-5,048---------657,606.84132
STOX-6.2421.06.20245085.75,065.25088.25094.95054.35065.2-0.38 %1996,173,501.181,23065,344,967.213,072
STOX-9.2420.09.2024-5,000---------2,329,084472
SUGAR-10.2415.10.2024-63,650-----------
SUGAR-5.2415.05.20246099760,98060690613206069060980+0.12 %1318,29934,536,912744
SUGAR-6.2414.06.2024-61,620---------36,9726
SUGAR-7.2415.07.2024-62,220---------696,864112
SUGAR-8.2415.08.20246247561,99063160631606179061790+0.02 %1212,4952185,97030
SUGAR-9.2413.09.2024-63,430---------697,730110
SUGR-5.2402.05.202440.6340.8440.61040.95040.13040.840+0.57 %14165,130.48412,696,992.64306
SUGR-7.2401.07.202441.2640.5541.77041.97040.55040.550-0.49 %113586,841.6144,779,060.8116
SVCB-6.2421.06.202419411,9381944.01948.01933.01938.0-0.41 %12175,705399,124,1044,708
SVCB-9.2420.09.202420342,0362040.02044.02021.02038.0-0.78 %138325,4971607,187,0803,530
Si-12.2419.12.20249775897,61098186981869750097610-0.6 %223046,532,8054765,039,213,86051,626
Si-12.2518.12.2025106620106,500106972106972106500106500-15533,100510,224,00096
Si-3.2520.03.20259911198,90199484995979890198901-0.6 %16519,723,0861992,050,217,73020,730
Si-3.2619.03.2026109125109,100109151109200109000109000-2.85 %14436,50141,745,60016
Si-6.2420.06.20249391693,78894361944499366593770-0.66 %1138,21859,048,577,891628,741610,033,916,8966,504,392
Si-6.2519.06.2025101408101,300101500101500101300101300-0.69 %1121,622,5271667,871,000670
Si-9.2419.09.20249605495,93896475965099589595932-0.58 %15,3821,012,912,38810,54521,028,074,592219,184
Si-9.2518.09.2025103996104,001104003104081103750104001-0.74 %5275,303,7905176,752,738738
TATN-12.2420.12.2024-74,100---------148,2002
TATN-6.2421.06.20247380373,74673766742507351873872+0.14 %2800130,115,0901,763594,835,2368,066
TATN-9.2420.09.20247393473,92273879743007386473922-0.37 %1111,330,8111843,466,136588
TCSI-6.2421.06.20243193031,91932007320943180531896-0.17 %154767,883,0782,1261,943,484,07260,888
TCSI-9.2420.09.20243330133,30433648336493293433304-0.73 %1956,793,440204159,859,2004,800
TRNF-6.2421.06.202416511,6451659.01663.01641.01646.0-0.9 %91,18428,427,86617,220464,130,170282,146
TRNF-9.2420.09.202416131,6011629.01637.01596.01602.0-1.11 %1108472,51829337,236,05823,258
TRY-12.2419.12.20242.492.4652.47002.54902.43202.4650-0.84 %1512,46254,693,3601,904
TRY-3.2520.03.2025-2.406---------923,904384
TRY-6.2420.06.20242.772.752.77302.78002.73302.7500+0.4 %1461,077,63838962,936,50022,886
TRY-9.2419.09.20242.622.6142.63902.64702.59602.6140-0.08 %117185,9087128,900,38411,056
UCAD-6.2420.06.2024-1.3701---------556,171.266
UCAD-9.2419.09.2024-1.3704-----------
UCHF-6.2420.06.20240.910.90860.909500.909500.908500.90850+0.22 %1178,004,637.468759,937,747.12652
UCHF-9.2419.09.2024-0.9049---------1,464,875.3616
UCNY-12.2419.12.2024-7.189---------1,456,675.3616
UCNY-3.2520.03.2025-6.383-----------
UCNY-6.2420.06.20247.287.2937.27707.29407.27307.2940+0.28 %2775243,223,843.582,6374,841,104,020.4852,416
UCNY-9.2419.09.20247.327.27.32007.32007.32007.3200-12185,402.4221,276,541.2814
UJPY-6.2420.06.2024151.89151.99151.74152.14151.60151.99+0.3 %1171,633,843.4818162,942,166.921,794
UJPY-9.2419.09.2024-151.59---------3,804,660.342
UKZT-6.2420.06.2024449.4450449.60449.60449.20449.20-22375,698.44752,4008
UKZT-9.2419.09.2024-460-----------
USDRUBF01.01.210092.6292.2693.21093.25092.33092.350-0.92 %109,5795,204,700,80056,19233,632,275,880364,538
UTRY-6.2420.06.2024-34.1221-----------
UTRY-9.2419.09.2024-35.7519-----------
VKCO-12.2420.12.202467456,8806940.06940.06475.06890.0+1.59 %1853,96381,802,560262
VKCO-3.2521.03.202571717,1717171.07171.07171.07171.0-1214,342271,71010
VKCO-6.2421.06.202461446,1276182.06223.06085.06127.0-1.07 %201,01737,990,9166,184453,140,66673,958
VKCO-9.2420.09.202464166,4126455.06486.06367.06412.0-0.6 %11651,705,64726621,390,4323,336
VTBR-6.2421.06.202424212,3942439.02449.02380.02394.0-1.88 %2014,527646,084,134266,8313,173,821,5601,325,740
VTBR-9.2420.09.202425132,4922536.02543.02480.02514.0-1.06 %164211,181,7964,449163,106,38465,452
WHEAT-1.2531.01.2025-19,650-----------
WHEAT-10.2431.10.20241663816,98016680169901636016980+1.25 %16149,74092,037,600120
WHEAT-11.2429.11.2024-16,890---------743,16044
WHEAT-12.2430.12.20241677717,09016670170901657016570+0.98 %1350,33032,358,420138
WHEAT-2.2528.02.2025-19,260-----------
WHEAT-3.2531.03.2025-17,320---------6,928,000400
WHEAT-4.2430.04.20241427414,44014110145001393014440+2.05 %11656,994,03049022,584,1601,564
WHEAT-4.2530.04.2025-17,840-----------
WHEAT-5.2431.05.20241440214,47014250145401425014470+1.54 %1724,579,77031871,684,3804,954
WHEAT-6.2428.06.20241496714,95014910150501481014950+0.34 %1481,421,8509547,570,9003,182
WHEAT-7.2431.07.20241555515,52015590155901552015520+0.71 %1231,11026,984,000450
WHEAT-8.2430.08.2024-15,950---------893,20056
WHEAT-9.2430.09.20241642016,45016380164501638016450+0.49 %1465,68044,869,200296
WUSH-12.2420.12.2024-3,350---------1,252,900374
WUSH-3.2521.03.2025-3,491---------740,092212
WUSH-6.2421.06.202430903,0893162.03202.03047.03076.0-2.66 %164415,483,7345,01138,643,39012,510
WUSH-9.2420.09.202432143,1663258.03258.03137.03166.0-2.91 %155453,1041412,342,840740
YNDF-6.2421.06.20244190041,61742185425774155841568-1.5 %12,426318,988,1997,6131,426,630,76034,280
Zn-6.2418.06.2024-2,362.5-----------
Zn-9.2417.09.2024-2,218.5-----------