Information services Paid services management Settings

Menu

List of services

Profile

Information services Paid services management Settings
  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: 10.04.2026 
Trades: 1,676,230 
 RURContracts
Total Volume566,025,542,95924,937,248
Total open interest2,592,122,202,149120,015,758
Instruments:
    

FUTURES
Contract codeExpiration dateWeighted
average price
for the lot		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
RURContractsRURContracts
1MFR-4.2630.04.2026-83.58-----------
1MFR-5.2629.05.2026-83.58-----------
1MFR-6.2630.06.2026-83.58-----------
1MFR-7.2631.07.2026-83.58-----------
1MFR-8.2631.08.2026-83.58-----------
1MFR-9.2630.09.2026-83.58-----------
AED-6.2618.06.202621.2621.2121.32021.32021.24521.245-0.56 %13106,31557,678,020362
AED-9.2617.09.2026-21.643---------43,2862
AFKS-6.2619.06.20261258412,61112610126951246312644+0.65 %11,01635,386,7742,812536,825,04842,568
AFKS-9.2618.09.20261300213,01813015130531294513053+0.04 %123754,136585,233,236402
AFLT-6.2619.06.202650125,0455057.05062.04981.05025.0-1.28 %72,631129,193,19925,775820,841,680162,704
AFLT-9.2618.09.202650305,0195053.05108.05001.05022.0-1.24 %71422,514,91650030,254,5326,028
AFRICA-6.2619.06.202673.4571.7472.51074.79071.69071.720-0.54 %131503,196.63894,417,576800
AFRICA-9.2618.09.202672.6972.1173.75073.75070.83071.650-1.59 %2091,124,614.87201310,825.256
ALIBABA-6.2619.06.2026129.6128.68130.10130.95128.19128.48-0.2 %320913,376,921.031,341190,785,487.1219,262
ALIBABA-9.2618.09.2026134.08132.8134.69134.82132.92132.93+0.6 %237794,091.71773,516,326.72344
ALRS-6.2619.06.202634283,4343469.03469.03405.03420.0-1.38 %11,64250,422,40614,711541,905,804157,806
ALRS-9.2618.09.202635413,5463585.03585.03525.03525.0-1.48 %182945,47726711,290,4643,184
ALUM-6.2616.06.20263529.83,5393490.53565.03489.03537.0+2.17 %14,709427,675,699.5115,741966,711,928.6435,488
ALUM-9.2615.09.20263461.83,462.53411.53485.03411.53453.0+1.56 %126910,471,483.09393163,907,893.56,150
AMD-6.2618.06.2026-21.402---------385,23618
AMD-9.2617.09.2026-21.365-----------
ARGT-6.2619.06.202696.259696.13097.50096.00096.000-0.03 %39118,542.2716679,816.5292
ARGT-9.2618.09.202696.8396.2796.25097.96096.25096.270+0.48 %1322,358.833266,763.2436
ASTR-6.2619.06.2026269270270.00271.00267.00269.00-0.74 %64801,062,5413,95160,115,500222,650
ASTR-9.2618.09.2026275274273.00277.00273.00274.00-183,296121,759,6286,422
AUDU-6.2618.06.2026-0.7069---------2,938,236.6654
AUDU-9.2617.09.2026-0.7081-----------
BAIDU-6.2619.06.2026111.88110.3111.74113.02109.54110.28+0.09 %2519316,224,162.191,88439,291,766.284,628
BAIDU-9.2618.09.2026116.6115.39116.43117.67115.98116.02+0.53 %526565,440.96632,948,757.6332
BANE-6.2619.06.202615971,5891614.01614.01580.01585.0-0.94 %180792,22449625,468,49216,028
BANE-9.2618.09.202615851,5881616.01616.01578.01588.0-21084,024532,718,6561,712
BELUGA-6.2619.06.2026391389395.00395.00387.00388.00-1.77 %147714,083,22136,05665,104,596167,364
BELUGA-9.2618.09.2026405402405.00406.00402.00403.00-0.74 %212107,7822663,855,9849,592
BR-10.2601.10.202685.1185.8785.03086.39084.21084.360-0.93 %124622,941,985.55351266,103,301.24,026
BR-11.2602.11.202684.885.2285.49085.93084.09084.090-1.22 %119613,707,237.2210117,416,625.21,790
BR-5.2604.05.202696.4497.1897.28098.47094.75095.000-1.96 %1197,52891,941,662,923.651,238,54462,899,021,559.28840,876
BR-6.2601.06.202691.492.1991.63092.86090.01090.370-1.1 %120,1572,834,068,572.1240,2846,797,908,466.2895,798
BR-7.2601.07.202687.5888.5587.69088.90086.54086.900-0.66 %11,614180,506,952.182,6771,951,666,524.0428,634
BR-8.2603.08.202686.3487.4185.87087.70085.38085.450-0.59 %155454,082,971.51814350,940,669.125,216
BR-9.2631.08.202685.2385.7885.00086.55084.33084.640-0.25 %140943,599,869.62666261,334,549.363,958
BRAZIL-6.2619.06.202640.4440.8940.11041.01040.11040.700+3.04 %234339,283.161094,840,685.821,538
BRAZIL-9.2618.09.202640.7740.7841.27041.27039.82041.260+2.33 %11134,520.411106,723.2834
BRM-10.2601.10.202685.1286.1784.80087.00083.60084.490-1.3 %24786,315,643.4496433,242,992.165,012
BRM-11.2602.11.202685.4486.1485.24087.44084.04084.800-1.19 %37287,556,310.981,14931,640,125.644,772
BRM-5.2604.05.202696.4697.1797.29098.50094.75095.070-1.85 %284,9924,906,014,886.82660,7841,899,086,836.7253,910
BRM-6.2601.06.202691.5392.1991.78092.84090.06090.510-0.97 %307,818187,543,914.6626,620290,157,484.540,890
BRM-7.2601.07.202687.788.6487.75089.10086.66086.950-1.4 %1087115,208,914.792,25366,249,3889,710
BRM-8.2603.08.202686.5787.6686.04087.73085.52085.730-1.27 %82494,697,991.1370514,128,992.782,094
BRM-9.2631.08.202685.3285.9285.05086.29084.21084.420-1.12 %12604,951,583.9675418,094,344.482,736
BSPB-6.2619.06.202631493,1553161.03167.03136.03153.0-0.54 %102167,848,1282,492115,548,72036,624
BSPB-9.2618.09.202632713,2783264.03277.03264.03277.0-0.52 %1313,09143,776,2561,152
BTC-4.2624.04.20267281072,81572640739227179673709+1.21 %110,511392,472,712.7970,0321,731,475,855.8308,940
BTC-5.2629.05.20267372773,70573764747127265074563+1.1 %14,36599,535,045.1117,540415,030,455.0673,158
BTC-6.2626.06.20267456574,57374275754507351075450+1.3 %11,44631,164,236.035,430191,861,228.8833,426
BYN-6.2618.06.2026-27.59---------110,3604
BYN-9.2617.09.2026-28.68-----------
CBOM-6.2619.06.202653375,2905428.05428.05269.05285.0-3.12 %11334,861,82491131,211,0005,900
CBOM-9.2618.09.2026-5,465---------196,74036
CHINA-6.2619.06.202657.8357.857.71058.20057.71057.730-0.04 %1740,061.698,426,368.121,894
CHINA-9.2618.09.202658.4458.0658.82058.82058.05058.050-0.02 %128,995.71253,627.8812
CHMF-6.2619.06.20268448184,52785412854128360383702-1.59 %3593123,933,2071,467610,284,9407,220
CHMFM-6.2619.06.202684498,4488517.08517.08389.08389.0-1.42 %1503,726,0634414,342,272514
CHMFM-9.2618.09.202686698,6648679.08679.08664.08664.0-0.2 %1326,007386,64010
CNI-6.2618.06.202670247,2357024.07024.07024.07024.0+0.49 %117,02412,430,960336
CNI-9.2617.09.2026-7,371-----------
CNY-12.2617.12.202611.7711.7711.79311.82011.74411.774-0.38 %1802104,362,3218,8634,737,377,920402,496
CNY-3.2718.03.202711.9111.93111.92311.96011.87511.914-0.28 %11187,941,612667824,169,61869,078
CNY-6.2618.06.202611.4211.40711.45111.47611.37111.407-0.41 %83209,51897,499,235,0488,539,177552,811,532,17448,462,482
CNY-6.2717.06.202712.1312.12712.14412.15312.09012.147-0.02 %3441,515,94312544,918,4083,704
CNY-9.2617.09.202611.6311.6311.67711.67711.60111.633-0.22 %111,2281,568,504,417134,80526,321,388,1602,263,232
CNY-9.2716.09.202712.3912.40912.39412.40912.35212.409+0.16 %116421,1503414,468,8941,166
CNYRUBF01.01.210011.2511.24511.28511.31011.21111.244-0.36 %4056,76342,580,257,4963,785,080192,144,844,32017,087,136
COCOA-4.2624.04.2026251.7251.8251.40255.70247.40255.20+0.95 %128,1021,525,883,594606,2782,073,855,016823,612
COCOA-6.2624.06.2026266.5266.8268.00269.90262.30269.30+0.48 %13,75270,455,38026,439504,374,728189,046
COFFEE-4.2622.04.20262.972.9842.94103.01002.92302.9990+1.73 %35,896237,908,198.54104,026341,259,893.52148,578
COFFEE-6.2622.06.20263.013.0142.97803.03802.96303.0190+0.97 %21,35722,320,921.129,631123,624,962.7253,288
COPPER-6.2616.06.20261305713,14013000131691295313137+1.68 %104,448293,758,522.5829,2291,825,962,768.32180,536
COPPER-9.2615.09.20261302413,09512967131221294113100+1.41 %52998,449,003.38843153,591,116.2415,238
DAX-6.2619.06.20261950619,53119270196991927019550+1.19 %1418233,569,358.541,912232,621,735.6813,232
DAX-9.2618.09.20261930519,33319348193481926219262+0.88 %14103,882.8363,550,012.08204
DJ30-6.2619.06.2026482.9481.6483.20484.00480.00480.30-0.54 %1111,598,193.354321,722,967.26586
DJ30-9.2618.09.2026-483.4---------1,041,836.8828
DOMRF-6.2619.06.202623022,3022311.02320.02286.02304.0-1.96 %10841,565,1746808,287,2003,600
DOMRF-9.2618.09.202622202,2252211.02248.02211.02225.0-0.04 %6855,49425418,300188
ECAD-6.2618.06.2026-1.6182-----------
ECAD-9.2617.09.2026-1.6218-----------
ED-12.2617.12.20261.161.15891.15891.15891.15891.1589+0.57 %1189,203.31112,488,463.4140
ED-3.2718.03.2027-1.1559---------1,957,392.822
ED-6.2618.06.20261.161.16571.16101.16771.16081.1669+0.39 %15,7504,867,806,498.5254,29499,116,273,387.581,104,646
ED-9.2617.09.20261.161.16061.15711.16261.15551.1615+0.32 %331645,360,489.655082,123,473,220.923,770
EGBP-6.2618.06.2026-0.9056-----------
EGBP-9.2617.09.2026-0.9078-----------
EJPY-6.2618.06.2026-180.71-----------
EJPY-9.2617.09.2026-180.92-----------
EM-6.2619.06.202660.8960.7860.68061.00060.68060.720+0.05 %112103,107.022222,212,853.284,748
EM-9.2618.09.2026-60.66---------980,515.2210
ENPG-6.2619.06.202644064,4114432.04452.04339.04363.0-1.71 %13637,939,9851,80245,053,95410,214
ENPG-9.2618.09.202645804,5874586.04596.04569.04592.0-1845,795101,431,144312
ETH-4.2624.04.20262225.42,223.42200.02257.22181.62241.1+1.14 %123,04379,533,446.2946,432198,810,952.2116,172
ETH-5.2629.05.20262251.32,249.22229.42285.52210.62266.3+1.16 %21,12214,803,169.198,54378,337,252.545,250
ETH-6.2626.06.20262291.22,287.52267.02321.72249.82300.0+0.95 %172591,761,739.5899924,410,206.1613,864
ETHA-6.2619.06.202617.1117.0416.84017.29016.68017.230+1.53 %21,52571,147,799.2454,037740,718,230.4564,744
ETHA-9.2618.09.202618.0918.0417.80018.30017.71018.170+1.4 %51081,092,844.5978593,642,383.6667,438
EURRUBF01.01.210090.1890.0190.40090.59089.90090.190-0.25 %13,3921,509,976,81016,74410,364,831,520115,152
Eu-12.2617.12.20269456694,39594800948009437994555-0.48 %1192,082,4252227,374,550290
Eu-3.2718.03.2027-99,977---------1,799,58618
Eu-6.2618.06.20269069590,62791025911099035690719-0.34 %519,2926,520,140,37771,889156,881,137,1281,731,064
Eu-9.2617.09.20269202191,89892046923219166791892-0.45 %13,098592,271,2186,4355,926,685,81664,492
FEES-6.2619.06.202671097,1087123.07186.07075.07101.0-0.81 %334521,925,3773,084214,078,74430,118
FEES-9.2618.09.202673117,3217300.07399.07300.07325.0-0.53 %2495,049131,581,336216
FESH-6.2619.06.202677047,6837795.07836.07610.07749.0-1.27 %53,200164,961,85521,413304,846,07439,678
FESH-9.2618.09.202677807,7487899.07913.07717.07797.0-1.3 %1651,058,12113611,993,9041,548
FLOT-6.2619.06.202685238,5358720.08720.08476.08530.0-1.63 %341415,657,5481,83783,881,9809,828
FLOT-9.2618.09.202686248,6018655.08655.08572.08572.0-2.1 %16120,737141,875,018218
FNI-6.2618.06.202697649,8919764.09764.09764.09764.0-0.12 %1219,528240,216,8064,066
FNI-9.2617.09.2026-10,077-----------
GAZPF01.01.2100128.61128.62129.18129.77127.45128.00-0.78 %15,597436,656,40233,9514,547,797,408353,584
GAZR-12.2618.12.20261413414,11614106141791403414102-0.56 %119296,8232135,911,1042,544
GAZR-3.2719.03.20271460714,51414531146771440314522-1.1 %144788,781545,050,872348
GAZR-6.2619.06.20261321413,19913279133301307713114-0.98 %128,1011,925,285,024145,69615,982,880,2841,210,916
GAZR-9.2618.09.20261369513,67113725138051357013598-0.98 %11,33243,290,0573,161237,410,58617,366
GBPU-6.2618.06.2026-1.3346---------579,587,821.545,642
GBPU-9.2617.09.2026-1.3343-----------
GL-12.2617.12.202612900.312,897.912964129641282812851-0.85 %11613,729,505.1289110,328,636.68,554
GL-3.2718.03.202713412.213,41913475134751335013373-0.9 %132469,427.23513,204,296984
GL-6.2618.06.202612061.412,051.512138121451197812033-0.85 %929,8661,136,607,866.594,23413,090,532,1241,086,216
GL-9.2617.09.202612392.712,38012440124621231512343-0.94 %11,04735,271,7002,845317,720,32025,664
GLDRUBF01.01.210011767.711,744.111849118491169211708-1.01 %130,3783,796,740,727.5322,64112,432,069,3781,058,580
GMKN-6.2619.06.202613851,3851402.01402.01376.01382.0-1.07 %244,243140,145,040101,1991,709,843,4401,234,544
GMKN-9.2618.09.202614321,4301437.01443.01423.01424.0-0.97 %41421,161,22281142,782,74029,918
GOLD-12.2618.12.20264933.34,940.34962.54979.34910.04926.4-0.2 %119780,122,010.712111,864,828,1424,904
GOLD-3.2719.03.20274996.35,011.14989.85024.94984.04992.0-0.3 %1103,845,772.0110119,572,080.9310
GOLD-6.2619.06.20264811.84,815.84815.04846.54780.04791.6-0.5 %151,61461,793,347,744.33166,84079,022,346,902.4213,180
GOLD-9.2618.09.20264864.94,867.54860.14898.54829.44846.2-0.34 %11,534662,938,649.391,7705,858,982,496.0815,638
GOLDM-12.2618.12.20264927.14,932.44902.74975.94902.74923.6-0.24 %119872,272.882320,197,736.44532
GOLDM-3.2719.03.20274987.94,980.24962.25043.64962.24980.2-0.29 %110537,503.21142,530,017.666
GOLDM-6.2619.06.20264813.84,816.24816.54846.54781.34793.0-0.49 %18,455706,264,991.3919,061723,111,802.519,506
GOLDM-9.2618.09.20264865.14,866.94855.84895.04827.84841.9-0.32 %140519,996,946.3453479,418,3802,120
HANG-6.2619.06.20262641626,44626416264972637726450+0.25 %26892,342,996.96901237,471,468.1291,218
HANG-9.2618.09.20262715027,15027150271502715027150-0.02 %318,017.953652,126.6244
HEAD-6.2619.06.202628102,8052821.02829.02800.02800.0-1.06 %301273,234,8781,151106,202,91037,862
HEAD-9.2618.09.202629102,9052901.02919.02901.02918.0-0.61 %5443,650151,016,750350
HKD-6.2618.06.20269.989.92510.01210.0169.92509.9250-1.34 %29119,752123,434,050346
HKD-9.2617.09.2026-10.266---------41,0644
HOME-6.2624.06.20263629036,05036290362903629036290+0.67 %1272,580213,050,100362
HOME-9.2623.09.20263750437,31037940379403714037140-2.78 %119975,110261,641,64044
HYDR-6.2619.06.202643904,3774421.04423.04369.04379.0-1.22 %102918,498,5651,936116,454,46226,606
HYDR-9.2618.09.202645414,5254550.04550.04520.04520.0-1.29 %1799,911221,230,800272
IBIT-6.2619.06.202641.9141.7941.67042.35041.23042.200+1.3 %495,572381,764,254.96118,3543,531,487,380.841,097,874
IBIT-9.2618.09.202644.0143.7843.43044.24043.27044.240+1.61 %11263,685,876.581,088166,604,395.249,440
IMOEXF01.01.21002734.92,725.52748.52748.52720.52721.5-0.86 %922,10311,073,722,515404,94329,228,371,0201,072,404
INDIA-6.2619.06.20268.898.8928.92908.92908.87008.8700-0.04 %516301,041.37441,368,870200
INDIA-9.2618.09.20269.219.0729.09009.49508.92508.9250-1261,871,480.23264391,042.456
INR-6.2618.06.20260.810.81230.817600.817600.811700.81600-0.77 %16887,53610931,013,6143,818
INR-9.2617.09.2026-0.8252---------330,08040
IPO-6.2618.06.2026569.8568565.50570.50565.00570.50+0.09 %24617,093.530416,912734
IPO-9.2617.09.2026-593.5---------11,87020
IRAO-6.2619.06.20262984029,78029896300902965029796-0.19 %522819,246,628645498,755,44016,748
IRAO-9.2618.09.20263060930,45030737307503045030450-0.16 %14122,43744,811,100158
ISKJ-6.2619.06.2026630628628.00632.00628.00629.00+0.32 %12429,618476,056,4329,644
ISKJ-9.2618.09.2026-648---------114,048176
IVAT-6.2619.06.20261474614,72614717147911462114623-1.71 %1482,492,03516927,920,4961,896
IVAT-9.2618.09.2026-15,138---------1,574,352104
KMAZ-6.2619.06.2026792792801.00801.00786.00787.00-1.38 %1055846,5621,06918,019,58422,752
KMAZ-9.2618.09.2026811820820.00820.00810.00810.00-1.7 %1024103,7951281,208,6801,474
KZT-6.2618.06.2026-16.351---------1,798,610110
KZT-9.2617.09.2026-15.912---------318,24020
LEAS-6.2619.06.2026587587585.00588.00584.00586.00-42078,0451335,358,1369,128
LEAS-9.2618.09.2026-607---------874,0801,440
LKOH-12.2618.12.20265578055,58855950559505553855638-0.35 %1432,398,5204316,898,752304
LKOH-3.2719.03.2027-56,097---------1,234,13422
LKOH-6.2619.06.20265312852,97053492536795273052896-0.96 %14,233507,778,5989,5576,847,643,780129,274
LKOH-9.2618.09.20265517955,07755532557645487354929-1.22 %131318,915,001342159,172,5302,890
MAGN-6.2619.06.20262773127,60128167281672747827650-1.16 %11,28199,721,4153,5961,314,083,61047,610
MAGN-9.2618.09.20262870528,58428931289312847828701-1.03 %1652,698,2179442,075,6481,472
MDMG-6.2619.06.20261332713,39613258134401321713439+0.68 %11076,223,57446770,811,2565,286
MDMG-9.2618.09.2026-13,881---------1,471,386106
MGNT-6.2619.06.202629652,9652975.02984.02948.02964.0-221,27460,446,41820,387657,293,060221,684
MGNT-9.2618.09.202630593,0653057.03095.03028.03065.0-1.29 %365963,72231512,529,7204,088
MIX-12.2617.12.2026290570290,475291200291200290000290200-0.4 %33715,109,65052202,751,550698
MIX-12.2716.12.2027-318,000---------636,0002
MIX-3.2718.03.2027-296,125---------15,398,50052
MIX-3.2816.03.2028-325,050---------650,1002
MIX-6.2618.06.2026277291276,450278775278800275675275775-0.96 %137,17625,837,775,10093,180106,470,294,300385,134
MIX-6.2717.06.2027302671304,000303000304425301550301550-161,816,025640,736,000134
MIX-9.2617.09.2026280966280,575282500282625280000280000-1.01 %126293,581,9253332,358,513,4508,406
MIX-9.2716.09.2027-311,000---------22,392,00072
MMI-6.2618.06.202662856,2556315.06315.06255.06255.0-1.11 %1762,845105,829,660932
MMI-9.2617.09.2026-6,433---------77,19612
MOEX-6.2619.06.20261737017,33317469174691729517311-0.92 %188348,185,4592,774645,827,58037,260
MOEX-9.2618.09.20261602716,00916071160921597215996-0.76 %11041,731,08210834,451,3682,152
MOEXCNY-6.2618.06.20261122.41,1211124.71124.71110.11120.8-0.41 %11018,562,586.111,47175,616,3806,000
MOEXCNY-9.2617.09.2026-1,122.8---------732,132.2658
MTLR-6.2619.06.202667236,7236706.06766.06685.06757.0+0.68 %231710,023,7011,491195,693,08429,108
MTLR-9.2618.09.202667936,7236793.06889.06694.06785.0+0.37 %149876,25212912,316,5361,832
MTSI-6.2619.06.20262276722,77722859228752268422738-0.45 %736723,244,6421,021492,666,51021,630
MTSI-9.2618.09.20262062120,59720647206472059720620-0.39 %28185,588917,589,838854
MVID-6.2619.06.2026587588589.00591.00586.00588.00+0.17 %1082908,1671,546186,271,344316,788
MVID-9.2618.09.2026573580587.00587.00560.00580.00+2.66 %51750,996896,933,32011,954
MXI-12.2617.12.20262914.422,908.152916.72922.52904.22904.2-0.8 %1401,398,920.54851,648,7441,776
MXI-12.2716.12.20273093.453,101.93101.93101.93085.03085.0-1.07 %1261,869215,323,386494
MXI-3.2718.03.20272982.162,979.72984.22987.22975.02975.0-0.07 %17208,751.5726,578,924892
MXI-3.2816.03.2028-3,243.4---------194,6046
MXI-6.2618.06.20262773.752,764.72789.02789.02755.72757.3-0.93 %430,8674,011,673,830144,63011,614,947,052420,116
MXI-6.2717.06.20273060.23,0573057.03065.03057.03065.0-0.05 %15153,010535,766,9001,170
MXI-9.2617.09.20262813.472,807.552828.02829.02800.02802.1-0.81 %169334,352,5501,221532,648,38618,972
MXI-9.2716.09.202730883,0883088.03088.03088.03088.0-14154,40059,634,560312
NASD-12.2618.12.20262480824,82624773249012470424857+0.46 %11204,735,584.1248108,004,463.645,652
NASD-3.2719.03.20272486524,80124801249572480124957+0.93 %16248,809.68138,208,626.9430
NASD-6.2619.06.20262470624,65424645248002458024776+0.53 %118,6933,048,697,983.05160,31617,332,160,911.2913,340
NASD-9.2618.09.20262470824,66024680248022462224788+0.45 %255527,823,134.611,463293,374,972.815,456
NG-10.2628.10.20263.833.8523.81603.86903.81603.8490+0.86 %213501,598.361727,218,488.86918
NG-4.2628.04.20262.72.72.70402.73002.67002.6910-0.66 %1182,18218,780,630,764.42903,99923,091,532,870.11,111,102
NG-5.2627.05.20262.92.8882.89502.92002.86602.8970+0.1 %117,984916,150,049.4941,1153,229,031,594.54145,258
NG-6.2626.06.20263.223.2083.23003.23603.18803.2160-0.06 %11,01862,206,245.742,513412,961,55116,724
NG-7.2629.07.20263.353.363.37503.37503.32303.3540-0.62 %122410,970,807.2442561,863,650.162,392
NG-8.2627.08.20263.413.4283.43503.43503.37403.4160-0.47 %11709,361,829.8135765,595,944.042,486
NG-9.2628.09.20263.533.5333.51303.55203.49503.5000-0.68 %3381,601,156.755934,319,269.71,262
NGM-10.2628.10.20263.873.8763.86503.93003.83003.8670+0.05 %11825,603.71862,040,048.926,838
NGM-4.2628.04.20262.72.72.71102.72902.67202.6920-0.7 %4824,502431,501,333.262,077,4991,142,238,156.525,496,286
NGM-5.2627.05.20262.92.8942.92302.92302.86502.8960-0.45 %554,62443,237,208.58194,063252,759,325.51,134,722
NGM-6.2626.06.20263.223.2163.22103.24203.19003.2210-0.09 %47354,467,493.9118,04631,338,068.92126,598
NGM-7.2629.07.20263.363.3673.38303.38303.34203.3520-0.53 %4183689,195.852,6638,989,223.7634,686
NGM-8.2627.08.20263.413.423.42203.45003.39403.3980-0.53 %50128343,750.911,3085,793,385.9222,008
NGM-9.2628.09.20263.543.5323.54003.56903.50203.5040-1.04 %501211,022,044.493,7466,856,852.9225,222
NICKEL-6.2616.06.20261726217,22017215174701711017200+0.29 %5622,803,604.821164,311,222.164,852
NICKEL-9.2615.09.20261748517,50017485174851748517485-2.07 %1113,458.5511,724,172.8128
NIKK-6.2619.06.20265950959,46959112597245906659650+1.1 %2016713,543,258.584,708202,421,238.2270,414
NIKK-9.2618.09.20265860258,79057923587905792358790+0.33 %1933,994.01121,483,477.02522
NLMK-6.2619.06.202698559,7979935.09939.09778.09790.0-0.95 %11,23251,907,3825,267820,087,27683,708
NLMK-9.2618.09.20261014110,13810125101521012510151-1.03 %1781,125815,612,5201,540
NOTKM-6.2619.06.20261238412,39312476125011224012254-1.46 %13,2132,600,720,134209,0487,305,351,282589,474
NOTKM-9.2618.09.20261284212,86512919129711271412720-1.72 %11553,133,39424423,954,6301,862
OGI-6.2618.06.202673277,3097342.07366.07265.07266.0-1.09 %530783,97310719,748,9182,702
OGI-9.2617.09.202676837,6437770.07770.07622.07626.0-2.52 %113238,183311,268,738166
ORANGE-5.2604.05.20261.981.9931.96202.01201.94401.9950+2.31 %11,03434,850,416.752,28870,321,310.44,584
ORANGE-7.2601.07.20261.961.9651.98601.99001.93901.9640-0.41 %13558,350,212.2355311,011,058.24728
OZON-6.2619.06.202644104,4024469.04469.04356.04395.0-1.63 %11,986103,058,97723,369306,678,53669,668
OZON-9.2618.09.202645634,5564616.04618.04508.04554.0-1.13 %1831,473,9573238,328,3681,828
PHOR-6.2619.06.202670437,0127149.07149.06970.06991.0-2.06 %51,37055,568,1717,890496,070,95270,746
PHOR-9.2618.09.202671627,1347253.07265.07103.07122.0-2.42 %81071,604,57522425,197,2883,532
PIKK-6.2619.06.202654275,4215433.05440.05416.05421.0-0.22 %269914,772,3252,722357,623,37065,970
PIKK-9.2618.09.202654265,4305437.05442.05409.05437.0-0.28 %313108,512208,405,6401,548
PLD-12.2618.12.202616921,680.491691.01700.71680.51680.5-1.52 %1283,646,626.22873,729,887.6570
PLD-3.2719.03.20271747.041,742.521760.01760.01738.11738.8-1.54 %17941,309.8274,560,258.534
PLD-6.2619.06.20261556.741,547.011585.11587.71536.81554.1-1.64 %17,0741,953,127,702.9916,2994,578,965,808.338,454
PLD-9.2618.09.20261623.221,613.311650.51650.51605.01616.9-1.67 %116022,459,776.94179200,177,676.41,612
PLDM-12.2618.12.20261714.91,696.91675.01752.31669.41696.9-1.74 %1241,069,193.37811,436,751.8110
PLDM-3.2719.03.20271749.31,754.51709.71762.51709.71762.5-1.04 %2353,858.864270,094.820
PLDM-6.2619.06.20261558.51,545.91583.51586.51542.81548.4-2.08 %262617,010,745.691,41844,740,6163,760
PLDM-9.2618.09.20261627.21,616.61642.51647.61615.51620.2-1.85 %5451,277,545.781023,309,915.14266
PLT-12.2618.12.202622062,2052223.12223.12200.02200.5-2.34 %1438,170,527.874861,779,586.96364
PLT-3.2719.03.20272266.82,267.92280.02288.82257.02288.8-0.78 %161,046,886.2268,030,022.6646
PLT-6.2619.06.20262095.12,083.42109.32115.72075.32081.6-2.55 %16,3282,405,995,089.4514,9195,952,722,81637,120
PLT-9.2618.09.20262159.42,149.62173.42180.02143.62144.1-2.48 %113123,667,057.9142212,450,473.081,284
PLTM-12.2618.12.20262212.62,221.72236.82236.82200.02225.0-1.11 %1485,152.5952,154,709.62126
PLTM-3.2719.03.20272267.82,2802270.02293.02251.02280.0-0.87 %17157,099.859982,778.7256
PLTM-6.2619.06.20262097.32,084.32111.02125.92076.72083.4-2.32 %51,01936,968,976.942,29027,819,030.181,734
PLTM-9.2618.09.20262166.52,150.42181.02181.02150.42158.0-2.35 %1361,017,228.06613,111,787.28188
PLZLM-6.2619.06.20262195421,67622680226802157021754-2.96 %102,476234,880,73310,699609,875,93628,136
PLZLM-9.2618.09.20262282722,48523342233432237922578-3.04 %41123,926,26317219,382,070862
POSI-6.2619.06.202610741,0701094.01094.01058.01066.0-2.2 %877135,364,98932,943228,667,560213,708
POSI-9.2618.09.202611101,1091125.01125.01100.01107.0-2.04 %1638475,1044288,455,0167,624
R2000-6.2619.06.2026263262.5262.40264.50261.70261.70-0.8 %82118,644,739.1542765,060,937.23,220
R2000-9.2618.09.2026-265.3---------653,464.9632
RASP-6.2619.06.202615441,5331561.01561.01525.01529.0-2.05 %11103,241,4782,10048,770,86231,814
RASP-9.2618.09.202615561,5641556.01556.01556.01556.0-1.89 %3952,90434885,224566
RENI-6.2619.06.202691759,1739215.09215.09141.09160.0-0.92 %1984,165,269454141,851,27215,464
RENI-9.2618.09.202691119,1209111.09208.09069.09078.0-1.84 %211145,779161,586,880174
RGBI-12.2601.12.20261225612,25712237122701222812270-0.11 %2642,156,9791761,004,412,12281,946
RGBI-3.2701.03.20271232112,33712288123371228812330-0.36 %28110,8939282,862,73622,928
RGBI-6.2601.06.20261202812,03711994120481199012037+0.33 %58,9491,886,382,246156,83226,159,602,8422,173,266
RGBI-9.2601.09.20261215212,15512130121721213012160+0.24 %386351,481,3094,2372,069,388,750170,250
RGBIF01.01.2100119.06118.95118.62119.26118.62119.10+0.39 %2686139,096,50111,6832,402,528,310201,978
RNFT-6.2619.06.202612151,2291230.01245.01190.01211.0-2.1 %72888,855,5787,29043,944,12435,756
RNFT-9.2618.09.202612521,2721276.01276.01237.01237.0-3.74 %21123,789191,383,9361,088
ROSN-6.2619.06.20264633346,34646650467634571145901-1.61 %12,604310,433,9516,7001,663,914,09235,902
ROSN-9.2618.09.20264735547,37547675477214679046920-1.58 %5624,261,9149077,031,7501,626
RTKM-6.2619.06.202658205,7915876.05890.05770.05796.0-1.28 %41,03629,307,2255,036358,856,68861,968
RTKM-9.2618.09.202658455,8455845.05845.05845.05845.0-0.98 %19157,815271,917,160328
RTKMP-6.2619.06.202660076,0006034.06034.05979.06000.0-0.91 %320931,15615523,244,0003,874
RTKMP-9.2618.09.2026-6,101---------463,67676
RTS-12.2617.12.2026-113,670---------20,298,756.48116
RTS-3.2718.03.2027-113,860---------4,907,889.8428
RTS-6.2618.06.2026112327112,180112450113010111630111950-0.18 %222,1666,875,518,836.3439,7619,335,573,33954,058
RTS-6.2717.06.2027-114,350---------3,168,649.9818
RTS-9.2617.09.2026112232112,000112360112790111630111820-0.47 %112923,121,446134296,559,6481,720
RTSM-6.2618.06.20261123.11,1221122.01130.01116.51119.5-0.18 %42,725131,336,725.487,596146,920,820.668,506
RTSM-9.2617.09.20261120.71,1231120.01126.51118.01122.5+0.45 %6181,000,641.13588,782,304508
RUAL-6.2619.06.202642494,2484269.04279.04221.04250.0-0.02 %11,02333,576,8757,902427,544,208100,646
RUAL-9.2618.09.202643934,3874404.04409.04380.04380.0-0.34 %115162,5243715,126,3763,448
RUON-4.2630.04.2026-86.38-----------
RUON-5.2629.05.2026-86.38-----------
RUON-6.2630.06.2026-86.38-----------
RUON-7.2631.07.2026-86.38-----------
RUON-8.2631.08.2026-86.38-----------
RUON-9.2630.09.2026-86.38-----------
RVI-4.2616.04.202622.6822.6523.10023.10022.55022.550-0.66 %11876,818.45222,615,137.5750
RVI-5.2621.05.202625.525.427.50027.50025.35025.350-1.55 %122262,976.32671,001,011.2256
RVI-6.2618.06.202624.9724.5525.70025.70024.25024.550-0.41 %12184,561.8322158,732.2842
SAUDI-6.2619.06.202639.2639.2339.42039.89039.23039.230+0.23 %259398,910.31324,148,944.141,374
SAUDI-9.2618.09.202640.9840.1941.59041.59040.19040.190-1.06 %1859,937.3419426,903138
SBERF01.01.2100318.06317.54318.30318.96317.03317.44-0.23 %11,482220,895,4756,9455,806,028,376182,844
SBPR-12.2618.12.2026-31,305---------13,085,490418
SBPR-3.2719.03.2027-32,177---------193,0626
SBPR-6.2619.06.20263260032,60332712327123246432548-0.28 %170748,931,8981,501514,344,92815,776
SBPR-9.2618.09.20263026930,28430300303173022230270-0.17 %19272,421989,337,8002,950
SBRF-12.2618.12.20263166331,68031629317163160031600-0.38 %128918,22329125,959,6803,976
SBRF-3.2719.03.2027-32,612---------1,761,04854
SBRF-6.2619.06.20263257032,56732690326973242432510-0.37 %514,0981,369,219,84642,03910,045,486,552308,456
SBRF-9.2618.09.20263045430,46930498305583037230441-0.19 %152121,137,5036941,984,445,97065,130
SFIN-6.2619.06.2026790.1792804.00820.00748.40811.00+0.47 %83,53686,769,845.6109,81859,371,48874,964
SFIN-9.2618.09.2026776.7799807.40807.40750.00771.00-5 %32715,386,9146,9368,057,11610,084
SGZH-6.2619.06.202611991,2011204.01211.01191.01202.0-0.08 %446816,728,39813,953119,461,06899,468
SGZH-9.2618.09.202612381,2381228.01243.01221.01239.0+1.56 %124540,8554376,680,2485,396
SIBN-6.2619.06.202654335,4115477.05494.05379.05398.0-1.08 %1841015,849,1702,917205,682,93238,012
SIBN-9.2618.09.202654715,4625532.05532.05442.05444.0-0.62 %723382,9937025,474,7684,664
SILV-12.2618.12.202682.8582.9782.69083.70081.85083.090+0.41 %128925,896,155.44406565,451,8568,854
SILV-3.2719.03.202785.1985.1884.99085.87084.05085.170+0.33 %181,049,156.871620,325,177.9310
SILV-6.2619.06.202677.4977.5777.89078.39076.34077.830+0.75 %1569,28722,771,843,627.01381,78334,048,435,002.46570,254
SILV-9.2618.09.202680.0380.1280.50080.91078.95080.350+0.61 %13,093283,201,186.344,597832,055,552.6813,492
SILVM-12.2618.12.202682.8182.9582.73083.71081.84083.090+0.3 %11652,071,444.3632538,360,058.646,008
SILVM-3.2719.03.202784.4984.8584.46084.76084.10084.430-1.29 %2545,525.1171,946,258.86298
SILVM-6.2619.06.202677.5377.677.71078.40076.37077.860+0.86 %1032,6391,979,754,525.71331,7271,069,267,938.48179,016
SILVM-9.2618.09.202680.1480.1880.33080.97079.02080.340+0.61 %22,11032,286,464.575,234100,708,331.9816,318
SL-6.2618.06.2026190.83189.62195.49195.75188.22189.49-2.16 %1566,926,99736331,552,7681,664
SL-9.2617.09.2026-192.97---------192,97010
SLVRUBF01.01.2100187.85186.88189.16192.99186.00188.32-0.2 %11117,495,08439934,161,6641,828
SMLT-6.2619.06.2026582583588.00590.00575.00582.00-3 %19,768260,415,929447,242750,550,7021,287,394
SMLT-9.2618.09.2026602603612.00613.00573.00603.00-3.52 %41,01410,009,66816,62248,707,92880,776
SNGP-6.2619.06.20264263342,47043023430234239442422-1.36 %165063,693,6391,494859,847,62020,246
SNGP-9.2618.09.20264356443,46643719437284345243572-1.31 %1151,132,6532629,817,676686
SNGR-6.2619.06.20262110521,05621233212642096420988-1.09 %155033,282,0741,577891,342,59242,332
SNGR-9.2618.09.20262099920,93221056211372090020900-1.4 %1241,364,9316541,570,9521,986
SOFL-6.2619.06.2026742740746.00748.00734.00748.00-0.66 %202083,486,7954,70146,920,44063,406
SOFL-9.2618.09.2026760762766.00766.00757.00766.00-0.13 %11838,759511,153,6681,514
SOXQ-6.2619.06.202668.9369.4867.75069.99067.75069.990+3.31 %140329,017,968.155,469147,038,186.9427,494
SOXQ-9.2618.09.202669.9770.3369.24070.84068.64070.310+2.82 %179447,021.03831,082,688200
SPBE-6.2619.06.202623632,3602371.02385.02351.02364.0-1.17 %100803,199,3181,354114,393,92048,472
SPBE-9.2618.09.2026-2,439---------814,626334
SPYF-12.2618.12.2026673.2673.37671.45675.00671.21672.26-0.01 %11037,047,166.19136158,601,758.43,060
SPYF-3.2719.03.2027674.24674673.09676.00673.09673.32-0.05 %1211,141,752.582218,572,728.54358
SPYF-6.2619.06.2026671.61670.4670.44673.86669.31671.35-0.01 %312,6742,508,438,803.7348,52422,558,653,046.98437,166
SPYF-9.2618.09.2026671.3670.35670.95673.47669.37670.81-0.05 %153642,060,728.14814632,387,294.0812,256
STOX-6.2619.06.20265988.15,984.45970.16010.05940.56005.0+0.58 %26701,541,513.0628672,890,929.9213,532
STOX-9.2618.09.20265911.15,933.25852.15974.95822.65974.9+1.41 %129303,271.01571,826,440.74342
SUGAR-4.2615.04.20265739257,25057230579505723057250-1.63 %11797,56717755,700132
SUGAR-5.2615.05.20265876259,16058590591805834058340-0.43 %11064,63811934,728158
SUGAR-6.2615.06.20266120060,30061400622006000060000+0.33 %1318,360324,1204
SUGR-5.2604.05.202624.6124.2825.18025.42024.04024.430-1.49 %149332,298,782.241,292103,804,963.844,208
SUGR-7.2601.07.202626.8526.6527.34027.42026.41026.570-2.28 %11435,646,541.9220718,791,021.6694
SVCB-6.2619.06.202612621,2611285.01285.01252.01256.0-1.26 %11,56298,285,89077,8701,372,530,4061,088,446
SVCB-9.2618.09.202613001,3011310.01310.01290.01293.0-1.45 %2481,122,27686316,416,01812,618
Si-12.2617.12.20268107480,86981368815478064980818-0.81 %1469120,411,5401,4822,328,056,77228,788
Si-3.2718.03.20278364583,43883940839408330083415-0.8 %1485,018,70460127,660,1401,530
Si-6.2618.06.20267783077,71178276784097742077709-0.71 %9234,74791,166,806,6851,171,228773,666,314,7469,955,686
Si-6.2717.06.20278580385,85686130861668441185855-0.4 %5152,488,29229137,541,3121,602
Si-9.2617.09.20267917779,06979566797937884979080-0.67 %110,9724,123,930,64451,95850,863,348,182643,278
Si-9.2716.09.20278800088,00088000880008800088000-0.23 %1188,00019,328,000106
T-6.2619.06.202632473,2373248.03267.03222.03261.0+0.56 %52,420253,624,38678,1142,289,568,944707,312
TATN-6.2619.06.20266242361,74863093631346155261677-2.37 %566193,259,9601,494352,951,5685,716
TATN-9.2618.09.20266410763,45465147651646344563908-1.68 %1161,602,6792517,640,212278
TATP-6.2619.06.202656745,6465750.05750.05618.05644.0-1.95 %12115,612,35598963,653,00411,274
TATP-9.2618.09.202658335,8095874.05874.05828.05828.0-410170,146292,463,016424
TENCENT-6.2619.06.2026-510.9---------5,532,398.3110
TENCENT-9.2618.09.2026-515.2---------202,871.324
TLT-6.2619.06.202685.8286.5284.75086.73084.74086.730-0.2 %36594,534.829166,224,913.922,496
TLT-9.2618.09.202686.7387.6686.73086.73086.73086.730-1166,758.1612,159,168.3232
TRNF-6.2619.06.202614281,4231429.01437.01420.01422.0-0.28 %587820,879,76414,618306,323,518215,266
TRNF-9.2618.09.202612881,2831294.01294.01282.01284.0-0.31 %259605,29347019,060,24814,856
TRY-6.2618.06.20261.671.6741.64701.68001.64101.6410-0.36 %82278,400471,791,1801,070
TRY-9.2617.09.20261.571.6041.59501.69901.53101.6010+0.5 %2158707,6854511,514,176944
TTF-4.2630.04.202644.7845.2146.59546.68543.00043.210-5.76 %1019,561476,620,525.87118,2571,276,892,605.44313,776
TTF-5.2629.05.202646.2446.65547.72548.46045.30045.705-3.89 %14,28063,182,218.5615,180267,500,387.9863,698
UCAD-6.2618.06.2026-1.379---------15,667,163.28204
UCAD-9.2617.09.2026-1.3793-----------
UCHF-6.2618.06.20260.780.78310.783800.783800.780600.78060-0.32 %13228,423.64331,580,263.62414
UCHF-9.2617.09.2026-0.7799---------607,752.968
UCNY-12.2617.12.20266.886.8776.88106.88106.88006.8800-0.02 %27773,522.06101,237,023.6816
UCNY-3.2718.03.20276.96.9026.90406.90406.90206.9020-12155,212.5723,724,561.9248
UCNY-6.2618.06.20266.826.8136.83706.83906.80506.8130-0.23 %106,1962,477,037,081.3132,31512,566,395,126.08164,064
UCNY-9.2617.09.20266.826.8086.84806.84906.80306.8080-0.44 %111115,635,064.21204174,201,079.762,276
UJPY-6.2618.06.2026158.32158.31158.40158.44158.23158.44+0.23 %1122,678,553.23544,538,743.1582
UJPY-9.2617.09.2026-157.89---------1,984,424.7826
UKZT-6.2618.06.2026-493.1-----------
UKZT-9.2617.09.2026-504-----------
UPRO-6.2619.06.20261486314,93314908149821475514917-0.88 %1814412,960,621872136,607,0849,148
UPRO-9.2618.09.20261519815,24915204152721515215249-0.53 %28197,579132,073,864136
USDRUBF01.01.210076.9376.9777.25077.47076.53076.860-0.45 %15434,22422,764,511,770295,89891,003,478,2801,182,324
UTRY-6.2618.06.2026-50---------345,5604
UTRY-9.2617.09.2026-51.2179-----------
VKCO-6.2619.06.202627562,7482747.02790.02732.02769.0+0.44 %531,44952,901,13119,195513,084,576186,712
VKCO-9.2618.09.202628282,8332854.02854.02823.02823.0-0.25 %1421,051,9913725,303,3761,872
VTBR-6.2619.06.202693029,3419320.09388.09134.09312.0+0.31 %712,7821,029,682,109110,69211,617,700,6121,243,732
VTBR-9.2618.09.202685358,5648510.08601.08439.08532.0+0.09 %12544,770,247559135,174,17615,784
WHEAT-1.2729.01.20271968919,70019500197801950019700+0.56 %55255,9601317,414,800884
WHEAT-10.2630.10.20261902518,93019200192001890019030-0.47 %116532,6902821,315,1801,126
WHEAT-11.2630.11.20261900618,87019290192901887019250-0.16 %29228,070128,982,120476
WHEAT-12.2630.12.20261957519,64019640196401951019510+0.1 %1239,150213,119,520668
WHEAT-2.2726.02.20271998719,88019880200001988019970-0.55 %15319,7901612,365,360622
WHEAT-4.2630.04.20261644716,47016510166001636016400-0.79 %11265,213,570317168,191,64010,212
WHEAT-5.2629.05.20261680416,80016720169201664016710-0.42 %11736,301,68037585,881,6005,112
WHEAT-6.2630.06.20261711817,12017050172101701017070-0.18 %1591,232,4707295,255,6805,564
WHEAT-7.2631.07.20261745317,41017470175501740017490+0.11 %128558,4903249,339,9402,834
WHEAT-8.2631.08.20261807017,81017890182101755017550-1.85 %15216,8401220,766,4601,166
WHEAT-9.2630.09.20261826318,28018270184001801018300-0.27 %225967,9505332,867,4401,798
WUSH-6.2619.06.2026889887890.00894.00882.00882.00-1.45 %1041018,092,85020,354143,937,038162,274
WUSH-9.2618.09.2026913912912.00918.00910.00910.00-0.66 %837168,8251853,290,4963,608
X5-6.2619.06.202625172,5122530.02532.02508.02514.0-0.4 %171,66849,161,07219,5291,418,898,176564,848
X5-9.2618.09.202624372,4352450.02452.02430.02430.0-0.94 %1025341,18814042,773,21017,566
XIA-6.2619.06.202631.4631.4531.58031.60031.36031.440-3.68 %117836,184.652716,842,414.08544
XIA-9.2618.09.202632.7732.533.14033.14032.49033.130-1.19 %17225,838.17703,867.5622
YDEX-6.2619.06.202641904,1794215.04222.04165.04172.0-0.43 %53,644174,112,38341,5502,479,325,478593,282
YDEX-9.2618.09.202643484,3364362.04375.04325.04334.0-0.25 %21502,861,17965828,218,6886,508
ZINC-6.2616.06.20263317.73,3453315.53346.53312.03346.5+0.95 %1192,758,044.3710838,363,432.31,490
ZINC-9.2615.09.20263375.53,3723372.53382.03372.03372.0+0.79 %1377,946.13986,293.4238