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: 17.02.2026 
Trades: 1,610,360 
 RURContracts
Total Volume439,800,447,42823,144,303
Total open interest2,326,652,129,370100,670,966
Instruments:
    

FUTURES
Contract codeDeliveryWeighted
average price
for the lot		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
RURContractsRURContracts
1MFR-2.2627.02.2026-83.58-----------
1MFR-3.2631.03.2026-83.58-----------
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-3.2619.03.2026-20.765---------9,095,070438
AED-6.2618.06.2026-21.593---------2,720,718126
AFKS-3.2620.03.20261420414,13713964143721394314125+1.08 %102,404145,757,73010,262476,360,35233,696
AFKS-6.2619.06.20261471114,60914449148281444914607+1.35 %1591,412,2649612,914,356884
AFLT-3.2620.03.202657565,7405743.05787.05727.05753.0+0.19 %182830,758,3065,344563,794,28098,222
AFLT-6.2619.06.202659835,9705994.06011.05957.05967.0-0.08 %9811,770,890296119,185,08019,964
AFRICA-3.2620.03.202677.7476.4577.05079.22075.30075.300-0.03 %144954,547.861605,139,229.2876
AFRICA-6.2619.06.202679.3579.3279.35079.35079.35079.350-116,089.241913,041150
ALIBABA-3.2620.03.2026159.49157.01160.20163.42156.47156.87-2.44 %146770,816,444.675,786535,062,666.3244,408
ALIBABA-6.2619.06.2026163.67161.8165.33166.56161.80161.80-1.86 %129690,800.63559,188,113.8740
ALRS-3.2620.03.202640884,0674106.04119.04056.04068.0-1.02 %598334,909,1298,540482,687,828118,684
ALRS-6.2619.06.202641494,1354150.04173.04115.04135.0-0.36 %1711,634,53139434,568,6008,360
ALUM-3.2617.03.20263052.33,0473067.03070.03030.03045.5-0.77 %11,16667,950,043.342,901833,628,255.2435,652
ALUM-6.2616.06.20263100.13,095.53112.03117.53080.03095.5-0.78 %11795,662,102.59238486,683,425.2820,488
AMD-3.2619.03.2026-20.222---------323,55216
AMD-6.2618.06.2026-20.718---------82,8724
ARGT-3.2620.03.202690.8690.8590.88090.88090.85090.850-2762,754.0999,704,662.081,392
ARGT-6.2619.06.2026-93.27---------601,225.884
ASTR-3.2620.03.2026261259261.00264.00257.00257.00-1.53 %181894,180,79115,99583,859,020323,780
ASTR-6.2619.06.2026273270271.00274.00268.00268.00-1.11 %5088935,7913,4346,222,42023,046
AUDU-3.2619.03.20260.710.70720.706400.707200.706400.70720-12108,478.11210,853,950200
AUDU-6.2618.06.2026-0.7084---------217,447.364
BAIDU-3.2620.03.2026138.55138.47140.71141.39137.39138.23-1.76 %523163,078,961.315,93342,355,435.33,986
BAIDU-6.2619.06.2026143.88142.97144.12145.39142.78142.97-0.75 %126320,187.35298,623,496.82786
BANE-3.2620.03.202615281,5251545.01545.01515.01526.0-2.12 %31455,004,8313,27622,859,75014,990
BANE-6.2619.06.202615891,5861592.01592.01579.01586.0-0.94 %526349,6612206,851,5204,320
BELUGA-3.2620.03.2026441440440.00443.00439.00439.00-81092,315,4665,24862,071,680141,072
BELUGA-6.2619.06.2026443444444.00446.00442.00442.00-0.23 %2233443,7301,0015,560,65612,524
BR-3.2602.03.202668.1267.0668.42069.06066.86067.040-2 %559,70019,768,710,945.86378,17610,022,874,550.26194,766
BR-4.2601.04.202667.3466.3567.76068.37066.18066.340-1.98 %115,2501,578,822,199.7430,5481,550,705,614.5630,456
BR-5.2604.05.202666.6366.0267.29067.90065.80065.970-1.83 %1891773,882,824.111,443183,400,132.43,620
BR-6.2601.06.202666.3765.8366.99067.55065.65065.830-1.58 %272954,338,508.31,066115,482,364.922,286
BR-7.2601.07.202666.165.766.32067.12065.48065.700-0.95 %165548,464,160.395479,357,082.041,574
BR-8.2603.08.202666.0265.565.96066.68065.46065.500-0.71 %160645,181,946.7389178,713,392.681,566
BR-9.2631.08.202666.2865.7165.94066.81065.71065.710-0.44 %134822,075,033.9343466,964,572.641,328
BRAZIL-3.2620.03.202638.2937.8838.25038.62037.78037.880-1.38 %1855,829.911912,772,786.784,394
BRAZIL-6.2619.06.202639.2639.1439.28039.92039.00039.140+0.1 %1951,219.49173,297,908.881,098
BRM-3.2602.03.202668.1567.0568.40069.04066.88067.040-1.89 %16,020239,533,374.945,804158,054,861.330,718
BRM-4.2601.04.202667.566.3767.77068.36066.24066.290-2.08 %164214,819,547.572,86118,783,610.963,688
BRM-5.2604.05.202666.8466.0567.31067.97065.95066.050-1.9 %564979,719.151914,500,925.68888
BRM-6.2601.06.202666.896666.87067.70065.80066.000-0.9 %31301,750,438.913412,876,789.36568
BRM-7.2601.07.202666.6566.1670.00070.00066.00066.160-0.36 %21853,350,263.226554,873,968960
BRM-8.2603.08.202666.5866.2566.69066.77066.06066.250-0.36 %3911,864,953.5236514,184,248.42,790
BRM-9.2631.08.202667.7866.5468.02068.02067.30067.300+0.75 %1315,603.3431,194,853.14234
BSPB-3.2620.03.202634643,4603457.03494.03444.03454.0-0.03 %174023,383,4466,75077,524,76022,406
BSPB-6.2619.06.202633633,3683336.03399.03317.03366.0+0.9 %11391,183,8063524,540,0641,348
BTC-2.2627.02.20266840067,89668308691406730067902-0.29 %1014,592618,232,055.46117,7802,692,578,663.84516,776
BTC-3.2627.03.20266971469,24769912705436875069302-0.44 %25,164154,294,928.5628,8411,021,012,625.36192,136
BTC-4.2624.04.20267124770,75071595721087034770750-0.75 %144312,154,390.672,223114,374,897.7621,066
BYN-3.2619.03.2026-27.27---------109,0804
BYN-6.2618.06.2026-28.77---------57,5402
CBOM-3.2620.03.202663166,3686272.06407.06217.06368.0+0.89 %11503,145,29949861,043,6489,586
CBOM-6.2619.06.202665236,5736500.06573.06500.06573.0+2.64 %116189,157292,839,536432
CHINA-3.2620.03.202660.9960.760.71061.97060.60060.600-0.79 %4537,439.4184,238,834.6910
CHINA-6.2619.06.2026-61.82---------2,428,928512
CHMF-3.2620.03.20269836697,41598866993509615097235-1.68 %242966,003,487671264,968,8002,720
CHMF-6.2619.06.2026102655101,155102504103000101100101100-1.6 %1346,261,9716122,456,410222
CNI-3.2619.03.202674377,4317479.07479.07431.07431.0+0.3 %10389,243122,823,780380
CNI-6.2618.06.202675097,5707580.07580.07501.07501.0+1.42 %9275,089102,013,620266
CNY-12.2617.12.20261211.9512.04312.05111.94011.950-0.92 %11934,414,133368377,070,30031,554
CNY-3.2619.03.202611.1211.05111.18611.19811.03511.050-1.2 %100155,63058,875,757,4685,294,050409,579,146,23237,062,632
CNY-3.2718.03.202712.412.36912.43212.43812.31812.369-0.42 %1962,703,93221853,508,2944,326
CNY-6.2618.06.202611.411.33111.45911.47711.31511.330-1.11 %166,255716,937,21762,88623,585,589,8102,081,510
CNY-6.2717.06.202712.7512.77212.75812.84012.63612.772+0.11 %118344,271275,006,624392
CNY-9.2617.09.202611.6711.61711.72711.75011.60711.616-0.99 %157233,176,0662,8421,007,100,96486,692
CNYRUBF01.01.210011.061111.12111.13010.98710.999-1.09 %235,64018,815,500,0731,701,310143,473,528,00013,043,048
COCOA-3.2617.03.2026285276.4292.10293.00275.30275.70-5.55 %248,8932,468,080,518866,0105,039,391,1361,823,224
COFFEE-2.2619.02.20262.942.8842.99703.01602.85802.8810-4.03 %16,202210,043,669.0193,257272,394,502123,080
COFFEE-4.2622.04.202632.9453.05303.07002.93202.9450-3.79 %12,85864,720,787.9528,146255,276,041.76112,956
COFFEE-6.2622.06.20263.032.9853.09503.10402.97802.9780-3.9 %188945,905.814071,301,094.88568
COPPER-3.2617.03.20261273512,68012893129691263912679-1.98 %14,059404,976,579.0541,4403,577,616,611.7367,670
COPPER-6.2616.06.20261300512,91813152132791288112919-2.06 %11,04542,249,372.054,233994,109,505.48100,282
DAX-3.2620.03.20262038420,37420406204472028220375-0.37 %32816,631,075.65358168,468,6649,100
DAX-6.2619.06.20262039520,35420419204342034720354-0.88 %113240,987.551310,209,168.24552
DJ30-3.2620.03.2026494493.6496.00499.60475.90493.60-0.68 %3510646,926,987.971,23854,241,754.241,432
DJ30-6.2619.06.2026489.8495.9493.70499.60483.80495.90-124902,065.74245,632,113.36148
ECAD-3.2619.03.2026-1.6146-----------
ECAD-6.2618.06.2026-1.6182-----------
ED-12.2617.12.20261.181.1791.18251.18251.18251.1825-0.51 %1190,743.7511,447,602.5616
ED-3.2619.03.20261.181.18121.18711.18791.18101.1813-0.5 %15,7313,620,801,632.9239,83530,561,527,668.4337,160
ED-6.2618.06.20261.191.18181.19061.19061.18181.1820-0.72 %52,356694,310,906.617,6344,406,628,557.748,590
ED-9.2617.09.20261.181.18131.18741.18741.18231.1823-0.58 %14363,611.9345,076,492.9656
EGBP-3.2619.03.2026-0.9035-----------
EGBP-6.2618.06.2026-0.9056-----------
EJPY-3.2619.03.2026-180.5-----------
EJPY-6.2618.06.2026-180.71-----------
EM-3.2620.03.202660.9161.161.26061.26060.59060.590-1.7 %131280,463.456010,127,7002,160
EM-6.2619.06.202662.1862.0262.21062.72061.14061.140+1.85 %231286,300.17601,227,912.3258
ENPG-3.2620.03.202648894,8934854.04950.04840.04893.0+1.07 %61415,251,0241,07417,927,9523,664
ENPG-6.2619.06.202650685,0805045.05118.04909.05080.0+0.5 %427299,696594,714,240928
ETH-2.2627.02.20261997.61,983.91981.42026.21967.41980.5+0.15 %106,403165,891,588.32108,218565,680,851.28371,562
ETH-3.2627.03.20262040.22,035.92037.02071.22018.42030.3-0.33 %101,79122,566,899.414,414193,993,874.8124,168
ETH-4.2624.04.20262100.62,093.22098.02128.62079.72087.3-0.33 %72331,254,044.8377829,874,339.3618,598
ETHA-3.2620.03.202615.1515.0715.06015.42014.93015.070+0.27 %301,65353,218,426.0845,767762,713,125.04659,524
ETHA-6.2619.06.202616.11616.12016.35015.90016.000-13585,855,932.194,741197,936,862.2161,210
EURRUBF01.01.210090.4390.8791.06091.12089.90089.970-1.23 %202,201956,653,17010,5799,158,060,340100,782
Eu-12.2617.12.20269886398,15199011990119812698126-1.38 %191,285,221139,029,89292
Eu-3.2619.03.20269065889,98191345914108997189998-1.49 %216,8975,490,965,56160,563118,913,670,7021,321,542
Eu-6.2618.06.20269321592,45893930939349243092461-1.6 %18,8064,193,519,32344,98535,829,324,160387,520
Eu-9.2617.09.20269567195,16596125961259514095140-1.66 %1212,487,4392626,646,200280
FEES-3.2620.03.202675857,5227590.07637.07522.07529.0-0.8 %444925,909,0523,416200,160,42026,610
FEES-6.2619.06.202678787,8377895.07923.07830.07834.0-0.78 %4391,497,33619026,128,5583,334
FESH-3.2620.03.202654185,4545401.05495.05394.05495.0+1.72 %13008,787,2671,62234,447,4646,316
FESH-6.2619.06.202656455,6535588.05671.05588.05671.0+1.81 %1528,22351,447,168256
FLOT-3.2620.03.202677447,6777749.07794.07661.07677.0-1.1 %1031414,118,0441,82398,188,83012,790
FLOT-6.2619.06.202679707,9558022.08025.07897.07955.0-0.41 %123446,318563,182,000400
FNI-3.2619.03.20261015010,17610167101901013810190+0.03 %1391,35293,378,432332
FNI-6.2618.06.2026-10,367---------186,60618
GAZPF01.01.2100126.75125.67126.79127.60125.88126.04-0.62 %12,347162,104,94212,7893,726,090,366296,498
GAZR-12.2618.12.20261439914,29214335144351429314293-0.3 %1471,137,5547920,037,3841,402
GAZR-3.2620.03.20261284312,75612854129291275512762-0.72 %118,4261,331,110,756103,64714,421,525,4081,130,568
GAZR-6.2619.06.20261331313,23413329134001323413238-0.7 %186831,275,2182,349697,114,18452,676
GAZR-9.2618.09.20261376413,68613740138341368813720-0.39 %7431,197,4388783,074,0206,070
GBPU-3.2619.03.20261.351.34651.35251.35381.35201.3520-0.58 %13311,429.473498,252,100.464,822
GBPU-6.2618.06.2026-1.3462---------206,611.822
GL-12.2617.12.202613454.913,30013681137461323913300-2.71 %263578,247,861.261388,923,8006,686
GL-3.2619.03.202612216.112,082.912428124721201712070-2.86 %318,2392,650,826,464.1216,98819,012,660,642.21,573,518
GL-6.2618.06.202612674.812,524.512870129131246412512-2.82 %32,645152,331,548.412,0122,284,193,261182,378
GL-9.2617.09.202613037.112,87413231132721283212862-2.72 %240513,115,320.71,00693,285,0047,246
GLDRUBF01.01.210012102.111,952.912312123431190311958-2.84 %1034,5045,553,178,786458,86112,735,336,8341,065,460
GMKN-3.2620.03.202615681,5581565.01582.01556.01559.0-0.7 %12,872171,445,634109,3132,060,903,7041,322,788
GMKN-6.2619.06.202616071,5961596.01616.01592.01592.0-0.38 %138635,126,47021,860189,706,944118,864
GOLD-12.2618.12.202649844,968.55051.15082.64950.04960.0-2.01 %1221110,150,694.882882,002,467,959.445,252
GOLD-3.2620.03.20264914.44,886.94983.75004.94854.24885.7-1.97 %160,12470,248,749,820.47186,274125,891,896,250.34335,698
GOLD-6.2619.06.20264973.24,941.65035.05055.64909.94937.9-1.93 %23,8961,748,856,501.624,58212,189,421,064.832,144
GOLD-9.2618.09.20264973.84,956.85041.05064.54924.94957.9-1.82 %1447209,165,792.165484,401,750,185.3611,572
HANG-3.2620.03.20262710426,97527122272952690826975-0.47 %151735,281,173.91,981240,900,088.4490,794
HANG-6.2619.06.20262729727,30327446274462711527340+0.22 %220437,650.541634,441,850.081,654
HEAD-3.2620.03.202629472,9252955.02965.02925.02925.0-0.85 %201347,016,2492,381112,325,85038,402
HEAD-6.2619.06.202628952,8682901.02922.02868.02868.0+0.28 %120402,3911395,632,7521,964
HKD-3.2619.03.20269.759.7699.73609.77409.73609.7740-1229,24632,676,706274
HKD-6.2618.06.2026-10.302---------927,18090
HOME-3.2618.03.20263415934,25034160342503414034250+0.26 %141,058,9303144,799,0001,308
HOME-6.2624.06.2026-35,610---------2,920,02082
HYDR-3.2620.03.202644084,3744411.04465.04363.04371.0-0.75 %161221,910,2654,971129,855,31229,688
HYDR-6.2619.06.202645834,5404581.04624.04540.04540.0-0.79 %12074,463,85997416,979,6003,740
IBIT-3.2620.03.202639.3339.0239.22039.80038.70039.000-0.56 %174,543412,159,786.96136,5454,952,144,432.641,653,824
IBIT-6.2619.06.202641.0840.8841.24041.65040.59040.850-0.54 %13236,796,723.372,156544,893,710.46173,694
IMOEXF01.01.21002780.62,765.52783.02793.52767.52767.5-0.52 %118,0558,379,772,730301,36836,057,473,9601,303,832
INDIA-3.2620.03.20269.699.7059.65509.70709.65509.7050+0.34 %4755,040.647411,105,861.1214,912
INR-3.2619.03.20260.820.8180.818000.818000.818000.81800-1340,9005834,360102
INR-6.2618.06.20260.870.87030.865100.865100.865100.86510-2117,3022905,112104
IPO-3.2619.03.2026594592595.00597.50583.50592.00+0.6 %13235,04859751,8401,270
IPO-6.2618.06.2026601.3599.5601.00604.50600.00600.00-1.64 %143,006.55116,303194
IRAO-3.2620.03.20263384733,72033764341093367333718-0.36 %136829,819,362881184,718,1605,478
IRAO-6.2619.06.20263208531,92332163323093188131891-0.83 %1642,951,8169233,263,7661,042
ISKJ-3.2620.03.2026695692694.00698.00692.00693.00+0.73 %125499,0017185,798,9608,380
ISKJ-6.2619.06.2026719716719.00719.00719.00719.00+0.98 %6512,94218370,888518
IVAT-3.2620.03.20261646916,41516440165431641516415+0.05 %117609,3463721,405,1601,304
IVAT-6.2619.06.2026-17,024---------3,064,320180
KMAZ-3.2620.03.2026890886888.00893.00881.00888.00-0.22 %11122,655,4372,98412,046,05613,596
KMAZ-6.2619.06.2026925920907.00929.00905.00925.00+1.2 %51112,989,1683,2314,416,0004,800
KZT-3.2619.03.2026-15.644---------1,752,128112
KZT-6.2618.06.2026-15.367---------553,21236
LEAS-3.2620.03.2026662662664.00664.00662.00662.00-0.15 %7825659,10999565,203,02898,494
LKOH-12.2618.12.2026-54,240---------4,773,12088
LKOH-3.2620.03.20265321853,28853088534175301753147+0.21 %481,870221,119,6054,15516,133,261,728302,756
LKOH-6.2619.06.20265301453,12852882531835279753091+0.46 %11368,853,239167440,643,6328,294
LKOH-9.2618.09.20265474854,87354417548895441754877+0.78 %1201,094,9602023,266,152424
MAGN-3.2620.03.20263302032,82433023333823269532869-0.16 %11,468130,063,9533,939973,756,78429,666
MAGN-6.2619.06.20263426734,11634301345803399334121-0.16 %122121,656,773632162,596,8564,766
MDMG-3.2620.03.20261523715,20015355153551519015200-0.87 %6551,752,24311542,499,2002,796
MDMG-6.2619.06.2026-15,458---------4,606,484298
MGNT-3.2620.03.202633873,3773338.03433.03334.03368.0+0.78 %194,514282,794,50383,485705,009,536208,768
MGNT-6.2619.06.202635093,5083465.03559.03465.03495.0+0.75 %295267,410,4912,11235,921,92010,240
MIX-12.2617.12.2026301114298,800302100302500298525298525-1.3 %1185,420,05018120,715,200404
MIX-12.2716.12.2027-329,050-----------
MIX-3.2619.03.2026281817280,575282200283100280450280475-0.55 %227,37017,994,276,50063,851128,622,313,800458,424
MIX-3.2718.03.2027308338308,425308250308425308250308425+0.14 %12616,675215,421,25050
MIX-6.2618.06.2026290172289,125290700291525289100289100-0.53 %1787273,351,9009422,891,250,00010,000
MIX-6.2717.06.2027317928318,000319375319375314800318000-0.33 %172,543,425816,536,00052
MIX-9.2617.09.2026295161293,550295300295975293550293550-0.59 %12411,216,10038524,280,3001,786
MIX-9.2716.09.2027314450320,975314625314625314275314275-12628,900215,406,80048
MMI-3.2619.03.202669486,8856936.07599.06701.06885.0-0.78 %11392,216,5393192,051,730298
MMI-6.2618.06.2026-7,037---------689,62698
MOEX-3.2620.03.20261839818,30718371185001829418323-0.38 %41,03861,045,0513,318255,748,79013,970
MOEX-6.2619.06.20261875018,66718720188391864218642-0.32 %3736,543,76234938,827,3602,080
MOEXCNY-3.2619.03.20261168.51,173.41166.51173.41141.61173.4+0.65 %1211,786,520.3413910,557,386.12818
MOEXCNY-6.2618.06.20261197.31,197.71197.01197.71197.01197.7+0.32 %1592,184.5477,983,213.72606
MTLR-3.2620.03.202675627,5327535.07608.07528.07567.0+0.42 %248214,542,2331,923211,573,88028,090
MTSI-3.2620.03.20262308023,04023061232232290423040+0.11 %442038,820,4831,682312,422,40013,560
MTSI-6.2619.06.20262388923,90024021240472377023777-0.42 %3251,051,1084423,183,000970
MVID-3.2620.03.2026768768769.00773.00762.00768.00-0.13 %5841,405,3131,830235,063,296306,072
MVID-6.2619.06.2026732736736.00769.00719.00736.00-0.41 %1043446,62461058,317,69679,236
MXI-12.2617.12.20263018.633,0153026.53026.53015.03015.0-0.07 %35241,490836,662,4001,216
MXI-12.2716.12.20273235.553,273.853262.03262.03186.93186.9-4.15 %1397,066.5315,845,434484
MXI-3.2619.03.20262818.512,805.452820.82830.92804.82805.2-0.55 %531,5253,480,809,476.5123,49810,891,598,535388,230
MXI-3.2718.03.20273079.483,056.13077.83083.83054.53054.5-110492,7161624,265,434794
MXI-6.2618.06.20262895.982,891.72906.42916.02881.82891.7-0.55 %11,739126,813,9224,378863,114,61629,848
MXI-6.2717.06.2027-3,105.55---------35,713,8251,150
MXI-9.2617.09.20262944.782,938.12951.02959.52931.02938.1-0.47 %1652,768,331.594252,206,5048,584
MXI-9.2716.09.2027-3,213.15---------8,932,557278
NASD-12.2618.12.20262458024,51524562247922450024500-1.12 %113320,662.381726,224,722.581,394
NASD-3.2620.03.20262437424,35724489245822421724336-0.62 %115,5731,788,833,527.3295,63614,930,402,120.16798,788
NASD-6.2619.06.20262442324,36824560245842424024373-0.56 %177732,423,610.871,730750,234,371.240,120
NASD-9.2618.09.20262454624,46424512247152440024407-1.15 %1471,638,778.988796,007,321.025,114
NG-2.2625.02.20263.113.0713.04803.18303.02903.0720+0.75 %5136,86726,440,519,597.681,109,40411,961,705,689.44507,572
NG-3.2627.03.20263.012.9872.96903.07802.95102.9890+0.81 %129,0411,997,893,170.7286,4572,113,125,039.0892,188
NG-4.2628.04.20263.073.0453.02903.13303.01703.0450+0.6 %12,35889,178,607.253,781284,983,93212,196
NG-5.2627.05.20263.293.2783.26203.33103.24303.2780+0.43 %127612,295,305.7648768,421,627.22,720
NG-6.2626.06.20263.563.5363.55603.57803.52703.5360-0.51 %1571,721,192.156344,446,933.441,638
NG-7.2629.07.20263.63.593.62703.64403.57403.5900-0.55 %125884,676.75328,099,485.38294
NG-8.2627.08.20263.653.6373.65303.71203.60603.6370-0.82 %122700,135.02258,596,261.52308
NG-9.2628.09.20264.133.9124.34704.34703.91203.9120-1263,378.662120,081.044
NGM-2.2625.02.20263.113.0723.04903.18103.02903.0740+0.89 %160,6851,399,906,842.935,871,4991,019,018,0594,322,452
NGM-3.2627.03.20263.012.9872.96703.07802.95202.9900+0.74 %18,07575,430,635.51326,27677,860,532.72339,676
NGM-4.2628.04.20263.073.0563.02403.13003.01203.0560+1.09 %1001,2738,515,993.9236,14820,599,767.7687,838
NGM-5.2627.05.20263.33.2883.27303.34203.25003.2880+0.55 %203801,018,813.584,0183,551,656.3214,076
NGM-6.2626.06.20263.63.5843.58803.62703.54503.5900+0.08 %1260362,946.151,3153,253,173.1211,828
NGM-7.2629.07.20263.653.5863.60503.73603.58603.5860-0.56 %2195276,943.599882,135,474.47,760
NGM-8.2627.08.20263.673.6223.62003.77503.60203.6220-0.08 %5167357,758.521,2702,079,0667,480
NGM-9.2628.09.20263.413.4173.03603.45302.66703.4520+31.16 %13405,889,757.4822,5206,217,236.223,710
NICKEL-3.2617.03.20261699916,92517170172951685516925-1.6 %123024,302,404.791,863201,133,406.8815,486
NICKEL-6.2616.06.20261760217,45517780177801745517455-1.99 %123621,463.054634,853,243.582,602
NIKK-3.2620.03.20265762857,71357579586005733357712+0.27 %31876,961,115.022,413222,028,103.576,850
NIKK-6.2619.06.20265698457,15457013573765620257156+0.12 %158399,365.251407,221,492.122,524
NLMK-3.2620.03.20261136311,32411361114501127911290-0.53 %11,08038,816,2123,416611,745,12854,022
NLMK-6.2619.06.20261176711,75911819118391172411759-0.15 %1541,882,65916040,709,6583,462
NOTKM-3.2620.03.20261186411,76211934119921172611756-1.74 %42,450137,926,70411,626984,926,35683,738
NOTKM-6.2619.06.20261214412,01412300123001198512055-1.58 %32147,371,50760787,750,2567,304
OGI-3.2619.03.2026-7,024---------3,540,096504
OGI-6.2618.06.2026-7,233---------853,494118
ORANGE-3.2602.03.20261.811.8331.82401.85001.76501.8370+0.82 %32,03687,520,921.636,31595,228,444.86,770
ORANGE-5.2604.05.20261.741.7781.73901.79901.70001.7850+1.77 %13758,256,506.9861729,280,410.282,146
OZON-3.2620.03.202648094,7524804.04885.04711.04745.0-1.47 %31,19348,388,97910,06394,374,72019,860
OZON-6.2619.06.202649754,9364993.05059.04895.04936.0-1.63 %41333,164,1626366,594,4961,336
PHOR-3.2620.03.202665196,5696440.06579.06427.06548.0+1.68 %163823,632,5213,625139,656,94021,260
PHOR-6.2619.06.202667366,7746671.06786.06668.06774.0+1.82 %132390,688588,535,2401,260
PIKK-3.2620.03.202647544,7464762.04777.04721.04742.0-0.25 %11,02232,090,3896,750272,429,89257,402
PIKK-6.2619.06.202648804,8904899.04899.04850.04890.0+0.2 %110131,7572744,322,9609,064
PLD-12.2618.12.20261903.191,884.691931.21954.41850.01850.0-2.72 %1314,527,520.413143,967,285.92304
PLD-3.2620.03.20261694.851,693.211725.01760.01641.21690.3-2.01 %115,0154,927,005,191.337,8827,084,329,155.2854,522
PLD-6.2619.06.20261769.821,766.491807.01833.81718.21764.2-1.86 %2847128,237,148.279441,293,229,807.29,540
PLD-9.2618.09.20261850.151,827.561875.01895.01794.31794.3-2.99 %1324,543,315.643261,146,876.68436
PLT-12.2618.12.20262235.72,234.42264.82265.22205.02225.2-0.93 %1406,862,460.564051,439,620300
PLT-3.2620.03.20262022.82,030.62043.32067.31994.22026.0-0.91 %213,2934,588,913,670.3929,5627,983,901,448.3651,236
PLT-6.2619.06.20262104.82,114.42131.12150.32080.02114.0-0.27 %251593,846,664.025811,231,204,067.247,588
PLT-9.2618.09.20262179.32,1802208.52212.02150.02180.0-0.27 %1498,194,785.984969,927,554.4418
PLZLM-3.2620.03.20262477024,52625019251662444624531-1.81 %32,199191,921,4227,7481,285,603,86852,418
PLZLM-6.2619.06.20262561525,23325729259732520225211-1.81 %11967,351,66528773,175,7002,900
POSI-3.2620.03.202611431,1391141.01156.01131.01136.0-0.7 %130912,238,35510,705113,745,09699,864
R2000-3.2620.03.2026263262.9263.10263.10262.90262.90-0.34 %103484,406.62448,903,375.842,424
R2000-6.2619.06.2026-269.3---------7,481,015.98362
RASP-3.2620.03.202617181,7131716.01728.01709.01713.0-0.87 %981233,315,0281,93018,651,14410,888
RASP-6.2619.06.202617801,7821775.01785.01775.01783.0+0.28 %11253,386301,101,276618
RENI-3.2620.03.202696289,5829623.09709.09567.09582.0-0.51 %227213,343,9201,386124,144,39212,956
RENI-6.2619.06.202699849,98210003100259982.09982.0-0.26 %2692,815,35628215,512,0281,554
RGBI-12.2601.12.20261240212,40012420124411239512400-0.14 %1939,128,021736272,651,20021,988
RGBI-3.2602.03.20261184611,86211850118771182411865+0.13 %36,471528,420,15444,60915,841,890,7921,335,516
RGBI-3.2701.03.20271267312,66112673126731267312673-1112,673125,3222
RGBI-6.2601.06.20261202112,03212030120421199912038+0.07 %33,299262,067,38721,8003,550,378,496295,078
RGBI-9.2601.09.20261222212,22012234122501220012219-519214,092,1051,153595,309,52048,716
RGBIF01.01.2100117.74118.03117.87118.15117.30118.09+0.2 %8978115,257,1569,7891,105,988,31293,704
RNFT-3.2620.03.202611661,1561170.01180.01155.01155.0-1.11 %11948,526,3737,31559,929,35251,842
RNFT-6.2619.06.202612131,2001213.01216.01200.01200.0-1.15 %251304,5382513,633,6003,028
ROSN-3.2620.03.20263957339,53839473396993942139461+0.05 %183683,696,2372,1151,570,053,98039,710
ROSN-6.2619.06.20264104741,06040981411834094041060+0.39 %1916,239,142152120,059,4402,924
ROSN-9.2618.09.20264210542,13542072422464196542246+0.68 %17378,944910,112,400240
RTKM-3.2620.03.202664946,4716493.06540.06454.06462.0-0.51 %140115,306,6912,357188,008,43429,054
RTKM-6.2619.06.202667156,7006707.06744.06700.06700.0-0.27 %216120,878187,115,4001,062
RTKMP-3.2620.03.202663536,3276351.06385.06314.06332.0-0.24 %100383,709,96758410,110,5461,598
RTKMP-6.2619.06.202665706,5586570.06570.06570.06570.0-0.14 %116,57011,429,644218
RTS-12.2617.12.2026-117,800---------10,847,824.860
RTS-3.2619.03.2026116139116,170115720116560115650116150+0.39 %120,9897,202,127,324.9640,40511,479,013,798.9864,382
RTS-3.2718.03.2027-118,880---------7,298,18640
RTS-6.2618.06.2026116437116,430115900116720115880116350+0.34 %114634,310,651.53192280,192,881.921,568
RTS-6.2717.06.2027-120,080---------2,211,556.5612
RTS-9.2617.09.2026-115,900---------49,095,156276
RTSM-3.2619.03.20261161.21,1621156.51165.51156.51162.0+0.39 %13,046141,437,333.317,936359,963,878.0820,184
RTSM-6.2618.06.20261164.41,1661163.01167.51161.01166.0+0.47 %137839,938.014720,436,672.421,142
RUAL-3.2620.03.202639113,8683961.03975.03864.03868.0-2.42 %61,52058,845,60815,046309,293,01679,962
RUAL-6.2619.06.202640494,0254122.04128.04020.04025.0-2.24 %147510,357,8722,55832,022,9007,956
RUON-2.2627.02.2026-86.38-----------
RUON-3.2631.03.2026-86.38-----------
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-2.2619.02.202629.0728.429.45029.85028.60028.600-4.03 %115111,540.01252,833,200.5650
RVI-3.2619.03.202630.0830.9529.70031.00029.65030.950+4.38 %115156,938.76341,311,038.64276
RVI-4.2616.04.202630.033030.05030.05030.00030.000-2.28 %129,216.342110,503.9224
SAUDI-3.2620.03.202639.0339.0938.90039.50038.22039.290+0.69 %1732,946.34113,077,722.981,026
SAUDI-6.2619.06.202640.1839.5740.18040.18040.18040.180+1.01 %113,083.3711,202,477.76396
SBERF01.01.2100310.5309.57311.06311.96309.34309.95-0.36 %11,164238,249,3107,6734,663,486,308150,644
SBPR-12.2618.12.20263270032,65432700327003270032700+0.15 %51163,50054,179,712128
SBPR-3.2620.03.20263149031,41931540316373134431415-0.31 %146528,151,775894574,025,13018,270
SBPR-6.2619.06.20263244232,35632472326283229732356-0.22 %1381,427,4294420,513,704634
SBPR-9.2618.09.20263138131,45931265315123123331512-0.11 %23125,522411,828,584376
SBRF-12.2618.12.20263256632,55432541328303245132550-0.15 %112911,8422820,053,264616
SBRF-3.2620.03.20263147731,42631543316383135131421-0.36 %116,9252,244,435,85971,30412,392,654,544394,344
SBRF-6.2619.06.20263251032,44932581326803237232496-0.15 %163948,245,2541,4841,405,301,29243,308
SBRF-9.2618.09.20263115131,14731101313683105231148+0.01 %1564,579,225147228,556,6867,338
SFIN-3.2620.03.2026937932.4932.80946.40927.80934.80+0.32 %12697,494,227.47,998180,814,737.6193,924
SFIN-6.2619.06.2026766.4756.4761.00774.00750.40768.20+0.95 %147228,401.429835,596,18447,060
SGZH-3.2620.03.202613501,3371310.01372.01300.01335.0+1.91 %23,25788,274,10765,368112,313,34884,004
SGZH-6.2619.06.202613861,3791352.01414.01341.01379.0+2.91 %444414,284,9473,09110,251,4867,434
SIBN-3.2620.03.202650905,0725099.05123.05060.05079.0-0.26 %135015,514,7353,048135,057,21626,628
SIBN-6.2619.06.202652805,2515279.05305.05243.05271.0-0.4 %1842,112,05040010,480,9961,996
SILV-12.2618.12.202681.2180.1983.40083.96079.04080.080-4.04 %193693,690,6001,503182,395,430.882,964
SILV-3.2620.03.202675.9674.7977.87078.56073.89074.750-4.08 %1206,92970,683,007,067.651,212,58056,799,576,173.2989,660
SILV-6.2619.06.202677.776.5579.72080.33075.55076.450-4.14 %321,3352,860,279,887.5947,9652,906,047,376.149,470
SILV-9.2618.09.202679.247881.21081.96077.29078.040-4.23 %12,506209,982,947.033,450358,898,614.645,996
SILVM-12.2618.12.202681.280.2583.51084.01078.92080.390-4.24 %384314,194,501.732,27740,152,1166,520
SILVM-3.2620.03.202676.0174.8277.91078.56073.90074.640-4.21 %184,4564,425,374,201.41758,7092,177,080,713.36379,176
SILVM-6.2619.06.202677.6876.5479.58080.32075.56076.330-4.3 %218,830177,246,010.2729,734133,765,366.422,774
SILVM-9.2618.09.202679.3378.2781.38082.10077.00078.190-4.19 %41,85326,579,268.094,36559,426,925.849,894
SMLT-3.2620.03.2026843836854.00857.00834.00840.00-1.64 %16,661175,030,100207,516518,142,768619,788
SMLT-6.2619.06.2026879872888.00892.00869.00870.00-1.81 %11,77611,875,95913,50384,620,62497,042
SNGP-3.2620.03.20264330442,98443632437824281843006-1.44 %281666,905,1171,545603,753,26414,046
SNGP-6.2619.06.20264498044,70445300454554455244894-0.82 %1653,958,2498848,906,1761,094
SNGR-3.2620.03.20262202322,00922182222182185122008-0.78 %250034,708,0811,576401,488,17818,242
SNGR-6.2619.06.20262295422,90423088230902288822967-0.34 %117987,0134318,048,352788
SOFL-3.2620.03.2026838827838.00853.00824.00827.00-1.55 %24518,449,06410,08370,845,78285,666
SOFL-6.2619.06.2026873859873.00886.00859.00859.00-1.83 %246380,4354364,755,4245,536
SOXQ-3.2620.03.202662.8662.9965.25065.26062.29062.700-1 %113415,311,867.673,174122,865,274.2225,418
SOXQ-6.2619.06.202665.2164.6966.93066.93064.26064.670-0.34 %139340,272.276820,760,493.54,182
SPBE-3.2620.03.202626042,5882592.02626.02584.02584.0-0.31 %81,11866,374,44325,485282,366,328109,106
SPBE-6.2619.06.202627002,6872701.02723.02680.02687.0-0.19 %218874,78632414,654,8985,454
SPYF-12.2618.12.2026681.1678682.98685.03678.00678.00-1.27 %1402,195,202.744260,457,744.481,162
SPYF-3.2620.03.2026676.95675.49680.68682.40670.76675.15-0.82 %711,7452,573,217,264.9849,53416,986,072,400.98327,686
SPYF-6.2619.06.2026680678.01682.86684.90674.92678.10-0.74 %194187,773,140.421,682773,058,916.9814,858
SPYF-9.2618.09.2026680.22677.75685.68685.68675.81677.75-1.06 %118111,692,703.03224155,197,422.242,984
STOX-3.2620.03.20266064.76,049.26055.86067.96049.26049.2-0.19 %18110,218.952034,212,767.846,224
STOX-6.2619.06.2026-6,079.7---------3,325,821.24602
SUGAR-3.2613.03.20265328353,25053180539605222053400+0.66 %138602,1001131,863,750350
SUGAR-4.2615.04.20265297152,73053550549805018053160-2.44 %147810,456153516,75498
SUGR-3.2602.03.202624.2524.0924.20024.49024.05024.110-0.5 %2511,650,786.646747,776,058.881,952
SUGR-5.2604.05.202626.5326.4826.55026.55026.48026.480-0.08 %1380,853.28330,185,928.961,122
SVCB-3.2620.03.202614121,4051425.01425.01400.01408.0-1.19 %241,81673,650,71052,178787,024,800560,160
SVCB-6.2619.06.202614681,4621477.01477.01457.01461.0-1.28 %503617,459,8365,08378,722,85253,846
Si-12.2617.12.20268305582,80183307837868280082800-0.79 %111718,441,099222596,829,6087,208
Si-3.2619.03.20267652776,14976920769997608176149-0.98 %1135,26751,170,244,914668,634707,763,529,9449,294,456
Si-3.2718.03.20278603586,09787579875798540886144-0.87 %1313,785,5494487,646,7461,018
Si-6.2618.06.20267845878,12778855789297808678125-0.92 %114,5594,517,058,33257,54664,906,817,822830,786
Si-6.2717.06.20278770288,00089399893998700088000-1.35 %1447,103,8968185,184,000968
Si-9.2617.09.20268036280,14680839811998011980164-0.9 %131061,408,6727642,769,364,88434,554
T-3.2620.03.202635343,5333517.03672.03506.03535.0+0.46 %74,230347,354,59598,2931,018,147,006288,182
T-6.2619.06.202636373,6433624.03662.03614.03643.0+0.55 %151623,124,6316,359108,153,38429,688
TATN-3.2620.03.20265565455,19155619559185497355094-1.23 %1145055,598,037999402,121,6267,286
TATN-6.2619.06.20265756757,00357053576805705357583+1.43 %112690,260128,436,444148
TATP-3.2620.03.202653165,2995304.05339.05287.05287.0-0.47 %11144,550,57585643,748,5448,256
TATP-6.2619.06.202654635,4625464.05470.05459.05460.0-0.91 %117142,047262,807,468514
TENCENT-3.2620.03.2026537.9536.9552.20552.20521.20545.90+1.68 %1141,216,698.332313,941,420.24264
TENCENT-6.2619.06.2026-541.4------152,818.251958,518.3618
TLT-3.2620.03.202689.4889.4889.08089.72088.65089.480+0.98 %1486,110,979.589203,113,939.262,958
TLT-6.2619.06.202690.6290.5390.61090.62090.61090.620+2.19 %4923,477,031.8350153,671,466.762,212
TRNF-3.2620.03.202614471,4491445.01457.01441.01449.0+0.21 %131513,151,9189,087163,603,692112,908
TRNF-6.2619.06.202614981,5001490.01505.01488.01501.0+1.08 %940636,68342515,909,00010,606
TRY-3.2619.03.20261.761.731.76601.76601.72701.7270-1.88 %19165,270943,349,2801,936
TRY-6.2618.06.20261.681.6661.70901.71001.66501.6660-2.23 %61126,831161,692,6561,016
TTF-2.2627.02.202630.9230.4731.18532.09530.14030.145-2.93 %31,05127,429,440.759,763251,109,108.2490,696
TTF-3.2631.03.202630.7830.4130.99031.67530.15030.410-1.27 %26316,873,860.472,45840,790,948.8814,762
TTF-4.2630.04.2026-31.665-----------
UCAD-3.2619.03.2026-1.366---------3,233,921.8842
UCAD-6.2618.06.2026-1.3663-----------
UCHF-3.2619.03.20260.770.77110.767900.769500.767900.76950+0.08 %1131,916,338.292557,080,932.16742
UCHF-6.2618.06.20260.770.7740.760000.775300.760000.77530-13230,516.0834,324,196.856
UCNY-12.2617.12.2026-6.728---------740,019.410
UCNY-3.2619.03.20266.886.896.87806.89206.87506.8900+0.19 %542,5241,246,147,887.8216,4604,176,293,650.455,108
UCNY-6.2618.06.20266.896.96.87806.90106.87806.9000+0.3 %113919,697,485.37260969,770,848.6212,778
UCNY-9.2617.09.2026-6.872---------4,686,320.8462
UJPY-3.2619.03.2026152.6153.11153.02153.11152.28153.11+0.22 %2192,291,720.3430152,827,737.21,994
UJPY-6.2618.06.2026151.01151.06150.19151.84150.11151.06-15377,957.9254,234,586.1656
UKZT-3.2619.03.2026-525.4-----------
UKZT-6.2618.06.2026-537.1-----------
UPRO-3.2620.03.20261657416,63116367167951631216611+1.55 %126720,502,0131,237144,456,8668,686
UPRO-6.2619.06.20261705817,20617058170581705817058+0.67 %5185,290511,596,844674
USDRUBF01.01.210076.4776.7476.86076.90076.06076.130-0.94 %517,81410,282,121,470134,465116,070,938,2801,512,522
UTRY-3.2619.03.2026-44.1---------154,967.42
UTRY-6.2618.06.2026-45.1742-----------
VKCO-3.2620.03.202632693,2633236.03306.03211.03269.0+1.02 %14,216127,679,35539,052398,451,456122,112
VKCO-6.2619.06.202634063,3903355.03427.03334.03390.0+0.89 %153611,044,9873,24327,513,2408,116
VTBR-3.2620.03.202689028,9048885.08971.08837.08902.0+0.16 %817,8111,437,254,016161,44810,478,423,0881,176,822
VTBR-6.2619.06.202691869,1869159.09255.09111.09184.0+0.24 %81,96393,992,59010,232918,544,88499,994
WHEAT-1.2729.01.2027-17,640---------246,96014
WHEAT-10.2630.10.2026-17,170---------892,84052
WHEAT-11.2630.11.20261723017,23017230172301723017230-2134,46021,275,02074
WHEAT-12.2630.12.20261760017,60017600176001760017600-1117,60011,936,000110
WHEAT-2.2627.02.20261583215,82015780158701578015810+0.32 %5301,171,5507428,824,0401,822
WHEAT-3.2631.03.20261618316,18016260162801607016190-0.43 %1392,136,13013270,221,2004,340
WHEAT-4.2630.04.2026-16,360---------7,034,800430
WHEAT-5.2629.05.20261664016,64016640166401664016640+0.54 %1116,64015,824,000350
WHEAT-6.2630.06.20261681116,92017090171001679016920-0.47 %163,547,06021126,259,8401,552
WHEAT-7.2631.07.2026-16,840---------3,974,240236
WHEAT-8.2631.08.2026-17,090---------3,007,840176
WHEAT-9.2630.09.2026-16,930---------3,352,140198
WUSH-3.2620.03.202610171,026955.001039.0953.001028.0+7.53 %16,858257,564,438253,267425,925,432415,132
WUSH-6.2619.06.202610431,053991.001064.0991.001053.0+6.04 %23353,855,0093,7069,253,7648,788
X5-3.2620.03.202625312,5132524.02554.02504.02510.0-0.36 %52,909152,011,27060,0531,699,918,850676,450
X5-6.2619.06.202626312,6112622.02650.02604.02611.0-0.3 %173117,280,9526,568261,737,084100,244
XIA-3.2620.03.202637.3737.1537.42037.98036.54037.460-0.32 %116845,505.042359,194,8001,620
XIA-6.2619.06.2026-37.86---------4,096,217.4110
YDEX-3.2620.03.202648964,8244951.04994.04814.04832.0-2.54 %2911,022546,045,724111,5321,513,751,904313,796
YDEX-6.2619.06.202650094,9215090.05101.04907.04910.0-3.72 %11,53949,328,9049,847145,553,33829,578
ZINC-3.2617.03.20263273.73,270.53291.53312.03239.53269.0-0.65 %110315,399,836.42613140,144,384.165,584
ZINC-6.2616.06.20263353.23,3603364.03397.53333.53360.0-0.8 %1272,110,038.668226,454,691.81,026