EN
                EN
                Wednesday
                18 June 07:53

                Your basket is empty

                Add services to the basket

                Menu

                List of services

                Profile

                1. Главная
                2. Рынки
                3. Срочный рынок
                4. Инструменты

                Archive the results of trades on the market

                Daily Market data (by security)
                <<Previous day 
                Date: 17.06.2025 19:00 
                Trades: 1,735,490 
                 RURContracts
                Total Volume545,394,371,89817,597,098
                Total open interest2,316,416,988,88076,892,598
                Instruments:
                    

                FUTURES, LAST HOUR
                Contract codeDeliveryWeighted
                average price
                for the lot                		First tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
                RURContractsRURContracts
                1MFR-1.2630.01.2026------------
                1MFR-10.2531.10.2025------------
                1MFR-11.2528.11.2025------------
                1MFR-12.2530.12.2025------------
                1MFR-2.2627.02.2026------------
                1MFR-3.2631.03.2026------------
                1MFR-4.2630.04.2026------------
                1MFR-5.2629.05.2026------------
                1MFR-6.2530.06.2025----------407,059.686
                1MFR-7.2531.07.2025------------
                1MFR-8.2529.08.2025----------515,358.088
                1MFR-9.2530.09.2025------------
                AED-12.2518.12.2025----------588,28824
                AED-3.2619.03.202625.1826.19826.19824.16124.161-1250,3592243,05010
                AED-6.2519.06.202521.3221.32021.32021.32021.320-0.04 %1121,32017,422,840348
                AED-6.2618.06.2026------------
                AED-9.2518.09.202522.4622.45722.45722.45722.457+0.11 %2144,91423,727,862166
                AFKS-12.2519.12.20251625016250162501625016250+2.42 %1116,2501325,00020
                AFKS-6.2520.06.20251485814753150021470714944+1.3 %164533,237,8402,237232,278,82415,508
                AFKS-9.2519.09.20251559515475157451540415724+1.41 %22539,512,87761054,499,3843,466
                AFLT-12.2519.12.2025----------559,60884
                AFLT-6.2520.06.202564296378.06505.06350.06481.0+1.31 %11,26258,566,7709,110176,256,00027,200
                AFLT-9.2519.09.202563446295.06408.06268.06395.0+1.3 %5759526,301,5604,146128,577,87020,106
                ALIBABA-12.2519.12.2025----------19,1702
                ALIBABA-6.2520.06.2025116.49116.34117.45115.74115.85-0.56 %127387,063,418.129,495280,391,626.9630,748
                ALIBABA-9.2519.09.2025118.64118.82119.42118.26118.39-0.2 %415339,502,826.494,23095,165,117.410,212
                ALRS-12.2519.12.202550184873.05050.04870.05020.0+2.22 %129777,7841552,058,200410
                ALRS-6.2520.06.202545014482.04574.04436.04550.0+1.34 %17,05697,569,34821,675484,113,662106,142
                ALRS-9.2519.09.202547454713.04809.04672.04786.0+1.42 %21,06117,471,9523,682421,344,66087,890
                ALUM-12.2516.12.2025------------
                ALUM-6.2517.06.20252494.32479.52513.02479.02499.0-0.04 %1301,429,455.773--
                ALUM-9.2516.09.20252527.22520.02590.02485.02550.0+1.86 %1351,332,798.46676,142,022.82306
                AMD-12.2518.12.2025------------
                AMD-3.2619.03.2026------------
                AMD-6.2519.06.2025----------87,2004
                AMD-6.2618.06.2026------------
                AMD-9.2518.09.2025----------448,00020
                ASTR-12.2519.12.2025434433.00434.00428.00434.00+0.23 %20622,97953410,564946
                ASTR-6.2520.06.2025390389.00395.00385.00393.00+1.03 %102352,256,9005,78038,670,41498,398
                ASTR-9.2519.09.2025408409.00416.00403.00414.00+1.47 %202614,416,45710,81814,089,24834,032
                AUDU-12.2518.12.2025------------
                AUDU-6.2519.06.2025----------1,127,854.222
                AUDU-9.2518.09.2025----------513,448.210
                BAIDU-12.2519.12.2025-------17,075.6114,072.482
                BAIDU-6.2520.06.202587.3187.79088.10086.47086.570-1.57 %311218,776,625.182,732320,843,088.6847,084
                BAIDU-9.2519.09.202588.8689.87089.87088.08089.070-0.52 %7005861,026,702.258,725129,269,924.2818,438
                BANE-12.2519.12.202519011901.01901.01901.01901.0-0.42 %519,505541,82222
                BANE-6.2520.06.202518691854.01885.01842.01879.0+1.51 %11614,497,4522,40612,765,2006,790
                BANE-9.2519.09.202518311811.01853.01805.01849.0+2.55 %11232,973,5011,62410,954,9445,928
                BELUGA-12.2519.12.2025------------
                BELUGA-6.2520.06.2025438434.00442.00433.00437.00+0.92 %494786,4541,79625,290,06457,872
                BELUGA-9.2519.09.2025464459.00467.00459.00463.00+0.87 %12945,573,02312,01818,745,01840,486
                BR-1.2605.01.202673.6572.27075.02071.70075.020+3.83 %1603,825,979.856628,344,417.6480
                BR-10.2501.10.202572.6372.22073.67070.06072.960+3.3 %120915,892,365.8927846,288,072.22806
                BR-11.2503.11.202573.6671.71074.59071.71073.800+1.19 %11237,711,852.8313324,630,397.44424
                BR-12.2501.12.202573.4872.84074.74072.18074.740+3.83 %1543,354,635.595828,937,823.46494
                BR-2.2602.02.202674.172.86075.00072.86075.000+3.32 %16408,271.18727,392,300.32464
                BR-3.2602.03.202675.0572.84076.61072.83075.630+3.83 %1463,308,367.765618,811,802.32316
                BR-4.2601.04.202675.5273.79076.20073.67076.050+3.65 %1413,388,474.65710,655,368.36178
                BR-7.2501.07.202573.9472.27075.40072.20074.650+3.28 %2135,72851,919,331,362.62892,05318,544,127,080.64315,424
                BR-8.2501.08.202572.8871.36074.32071.30073.550+3.14 %229,3514,629,860,850.7480,7083,275,807,578.456,560
                BR-9.2501.09.202572.1570.74073.28070.70072.680+2.76 %22,168242,485,241.514,270531,356,913.369,288
                BRM-10.2501.10.202573.8372.05077.25070.80074.180+2.96 %11173,445,985.445934,893,520.8840
                BRM-11.2503.11.20257474.25074.25073.50073.500+5.09 %1217,474.5346,283.848
                BRM-7.2501.07.202573.8272.30075.40072.23074.710+3.36 %18,911488,483,846.5284,063184,545,233.8431,394
                BRM-8.2501.08.202572.9771.43074.28071.36073.560+3.13 %11,06934,810,645.976,06128,661,4904,950
                BRM-9.2501.09.202572.0570.49074.02070.49072.270+3.12 %32147,043,539.191,24229,635,688.885,166
                BSPB-12.2519.12.2025----------15,3924
                BSPB-6.2520.06.202535153526.03540.03504.03520.0-0.59 %201768,429,4642,39845,796,26613,014
                BSPB-9.2519.09.202536783697.03709.03666.03681.0-0.59 %21588,309,6522,25932,584,2128,852
                BYN-12.2518.12.2025------------
                BYN-6.2519.06.2025----------52,9802
                BYN-9.2518.09.2025------------
                CBOM-12.2519.12.2025------------
                CBOM-6.2520.06.202562756249.06325.06237.06308.0+1.27 %11469,557,3671,523171,686,40027,200
                CBOM-9.2519.09.202565126491.06552.06478.06552.0+1.3 %1906,570,8041,00925,276,8243,852
                CHMF-12.2519.12.2025------------
                CHMF-6.2520.06.20251019059916710384298931103609+4.48 %147767,970,944667364,401,8003,514
                CHMF-9.2519.09.2025106766103662108755103539108500+4.13 %114125,410,21923860,977,000562
                CNI-12.2518.12.2025------------
                CNI-6.2519.06.2025----------498,05070
                CNI-9.2518.09.2025----------414,40056
                CNY-12.2518.12.202511.8611.86111.91111.44611.860-0.01 %11,412146,888,91312,3813,278,538,180276,390
                CNY-12.2617.12.202613.2813.28113.28113.28113.281-1113,281127,6362
                CNY-3.2619.03.202612.3912.37612.41912.33812.377+0.07 %525755,79161190,110,72015,360
                CNY-6.2519.06.202510.9210.91510.95810.86210.902-0.12 %4131,88246,689,723,9464,274,993138,733,347,00012,727,830
                CNY-6.2618.06.202612.9312.90813.01912.86012.860-0.39 %2281,422,110110101,979,8007,930
                CNY-9.2518.09.202511.4211.38511.44411.35611.392+0.06 %5080,77321,601,957,8301,892,314184,274,687,52016,170,120
                CNY-9.2617.09.202613.3513.30013.37813.26713.377+0.85 %210253,6501911,905,530890
                CNYRUBF01.01.210010.9110.90010.94910.86210.895-0.02 %125,11613,175,472,0881,207,284134,345,290,86012,336,574
                COCOA-7.2517.07.2025805.2802.80819.60790.30795.20-1.03 %116,095844,086,748104,826612,434,73677,094
                COCOA-9.2516.09.2025774766.20785.70759.90767.40-0.34 %11,65639,342,7735,083153,034,90819,942
                COFFEE-11.2519.11.20253.543.73503.73703.37703.5200-5.3 %156270,201.5697238,282.7886
                COFFEE-6.2520.06.20253.433.46903.49803.36103.3870-2.59 %156331,866,846.5711,79727,606,763.0810,358
                COFFEE-8.2521.08.20253.483.49803.53003.43003.4380-2.77 %13104,348,146.51,58914,045,126.15,190
                COPPER-12.2516.12.202597189619.09762.09619.09762.0-1545,894.26169,049.3222
                COPPER-6.2517.06.202597259663.09737.09663.09728.0+0.06 %130595,512.778--
                COPPER-9.2516.09.202596849718.09733.09677.09677.0-0.23 %40392,317,266.1330432,860,385.14,314
                DAX-12.2519.12.20251897319200192001886218870-0.91 %19172,185.821014,453,896.68844
                DAX-6.2520.06.20251946019635197961931119456-0.94 %136629,158,209.351,651465,514,588.226,372
                DAX-9.2519.09.20251905019220192691891119030-1.14 %11858,160,397.59472111,568,592.86,460
                DJ30-12.2519.12.2025422.7422.70422.70422.70422.70-2166,544.42831,025.6824
                DJ30-6.2520.06.2025425.3425.50425.70422.70425.00-0.28 %171,004,281.853012,310,792.32368
                DJ30-9.2519.09.2025429427.70430.00427.70429.80+0.49 %14135,064.4941,285,580.2838
                ECAD-12.2518.12.2025------------
                ECAD-6.2519.06.2025------------
                ECAD-9.2518.09.2025------------
                ED-12.2518.12.20251.151.15231.15711.14331.1436-0.63 %415617,346,834.02192104,654,356.381,162
                ED-3.2619.03.2026------------
                ED-6.2519.06.20251.151.15661.15701.14881.1514-0.42 %2012,69212,632,387,373.2139,13331,907,995,067.52352,066
                ED-9.2518.09.20251.151.15031.15111.14221.1448-0.45 %37,4564,919,746,604.0754,49453,941,211,726.4598,764
                EGBP-12.2518.12.2025------------
                EGBP-6.2519.06.2025------------
                EGBP-9.2518.09.2025------------
                EJPY-12.2518.12.2025------------
                EJPY-6.2519.06.2025------------
                EJPY-9.2518.09.2025------------
                EM-12.2519.12.2025----------112,073.130
                EM-6.2520.06.202547.3247.43047.54047.25047.250-0.42 %15693,111.61251,129,691.36304
                EM-9.2519.09.202547.2247.59047.59046.51047.550+2.83 %1311,149.8431,323,298.02354
                EURRUBF01.01.210090.7891.10091.24090.25090.480-0.63 %21,556499,299,9905,5005,906,010,00065,080
                Eu-12.2518.12.20259899599189992779828098430-0.6 %11,132121,374,5041,226956,146,4009,712
                Eu-12.2617.12.2026------------
                Eu-3.2619.03.2026----------8,941,67886
                Eu-6.2519.06.20259085390923910568996690359-0.62 %120,6319,427,970,707103,76939,805,432,240440,540
                Eu-6.2618.06.2026----------6,787,32662
                Eu-9.2518.09.20259481194749951989420094506-0.24 %111,9823,722,914,06639,269130,243,151,8141,378,074
                Eu-9.2617.09.2026----------1,144,73010
                FEES-12.2519.12.2025------------
                FEES-6.2520.06.202565576549.06605.06512.06590.0+0.34 %12525,933,93390560,680,7209,208
                FEES-9.2519.09.202569016884.06949.06861.06901.0-0.13 %9873,671,31353219,516,9522,822
                FESH-12.2519.12.2025------------
                FESH-6.2520.06.202566606721.06756.06524.06756.0+0.02 %12849,490,9921,42540,265,7605,960
                FESH-9.2519.09.202567846804.06878.06620.06878.0+0.85 %11693,032,39244711,139,1201,620
                FLOT-12.2519.12.2025----------217,46426
                FLOT-6.2520.06.202576157595.07743.07536.07721.0+1.4 %2129713,561,8421,78190,735,84011,790
                FLOT-9.2519.09.202580227920.08138.07908.08138.0+2.08 %321023,264,98440727,487,3003,404
                FNI-12.2518.12.2025------------
                FNI-6.2519.06.2025----------1,163,028114
                FNI-9.2518.09.2025----------415,72040
                GAZPF01.01.2100125.21123.13127.39123.02127.14+3.34 %34,321577,927,75546,1552,972,226,348234,052
                GAZR-12.2519.12.20251394013691140821365414055+2.65 %14107,903,917567145,395,26410,344
                GAZR-3.2620.03.20261477714489148601448914860+1.09 %19517,1913516,346,0001,100
                GAZR-6.2520.06.20251253512317127351230712719+3.16 %264,8664,454,639,825355,33812,096,618,240950,992
                GAZR-6.2619.06.20261548215450158441532415844+3.18 %110325,1212131,085,9281,962
                GAZR-9.2519.09.20251318412969133901294613374+3.04 %128,3791,765,282,930133,8546,662,859,388498,046
                GBPU-12.2518.12.2025----------212,904.282
                GBPU-6.2519.06.20251.361.35851.35851.35111.3519-0.71 %1001699,297,347.24931207,717,746.561,952
                GBPU-9.2518.09.20251.351.35971.35971.34541.3454-1.01 %100754,318,351.75511215,662,811.362,036
                GL-12.2518.12.20259350.99400.09400.09309.99309.9-1.1 %22045,302,280.956742,788,7604,596
                GL-3.2619.03.202697669849.99849.99675.09675.0-0.87 %1448,829.8517,976,1501,858
                GL-6.2519.06.20258478.98525.78530.28440.28442.3-1.06 %312,2561,475,134,393.3173,9754,589,410,795.2543,312
                GL-9.2518.09.202589508961.88978.58902.58902.7-0.68 %57,436741,915,154.282,8942,278,098,587.6255,742
                GLDRUBF01.01.21008490.38513.38526.08450.58451.0-0.73 %621,3312,264,348,010.3266,69712,319,808,389.21,457,586
                GMKN-12.2519.12.202511861169.01281.01158.01187.0+0.42 %12371,103,0429303,717,6843,132
                GMKN-6.2520.06.202510671051.01082.01038.01078.0+2.67 %2025,163335,811,426314,540917,832,916851,422
                GMKN-9.2519.09.202511151102.01136.01091.01129.0+2.45 %16,44676,639,88968,749456,214,900403,730
                GOLD-12.2519.12.20253427.53440.13450.03414.93422.7-0.46 %121696,046,433.06356841,106,449.43,122
                GOLD-3.2620.03.20263478.23488.43492.33467.03467.0-0.99 %1226,570,656.6424135,904,050.6498
                GOLD-6.2520.06.20253388.73404.43405.73371.43377.6-0.79 %152,80439,736,308,977.8148,97059,821,197,507.2224,888
                GOLD-9.2519.09.20253394.83412.53413.23377.73385.5-0.78 %122,67318,975,741,428.8371,01253,613,853,961.36201,124
                HANG-12.2519.12.20252443624690247262429824726+0.62 %2844,182.41186,805,420.22,740
                HANG-6.2520.06.20252420724590246942342824284-1.36 %265552,559,867.0721,615172,283,625.7670,648
                HANG-9.2519.09.20252431824603248502357524290-1.23 %11,10034,560,067.3714,14859,973,479.424,580
                HKD-12.2518.12.2025----------1,716,156156
                HKD-3.2619.03.2026----------1,042,74090
                HKD-6.2519.06.2025----------2,023,232202
                HKD-6.2618.06.2026------------
                HKD-9.2518.09.2025----------2,576,358246
                HOME-12.2524.12.20253354033540335403354033540-51167,7005580,50018
                HOME-3.2618.03.2026------------
                HOME-6.2518.06.20253103031030310303103031030+0.49 %2162,060226,881,960868
                HOME-9.2524.09.2025----------18,675,180578
                HYDR-12.2519.12.2025----------10,2342
                HYDR-6.2520.06.202546564672.04676.04625.04668.0-0.02 %12726,672,9691,43375,390,71816,154
                HYDR-9.2519.09.202548874902.04904.04861.04904.0+0.29 %18841,964,94640251,761,29010,570
                IBIT-9.2519.09.202562.7863.33064.06061.36061.490-2.94 %105,691556,449,661.98112,5961,939,445,764.24400,702
                IMOEXF01.01.21002768.52739.52796.02734.02794.0+2.01 %745,93413,377,472,720483,20227,689,247,780992,802
                INDIA-12.2519.12.202510.3910.62310.62310.25010.300-3.04 %51962,176.9476954,606.241,176
                INDIA-3.2620.03.202610.5910.59010.59010.59010.590-0.66 %615,001.246190,038.16232
                INDIA-6.2520.06.20259.759.85709.95009.61509.7530-1.64 %4945359,864.374698,302,620.510,810
                INDIA-9.2519.09.202510.0710.19910.28010.02110.022-1.74 %4922134,727.21702,272,989.082,876
                INR-12.2518.12.20251.021.10771.10770.905301.0089-9.44 %117225,157221,210,080120
                INR-3.2619.03.2026----------170,08016
                INR-6.2519.06.20250.910.908900.908900.908900.90890-0.32 %3127,26732,835,768312
                INR-6.2618.06.2026------------
                INR-9.2518.09.20250.950.951700.951700.946600.94660-0.9 %4247,38151,479,036156
                IPO-12.2518.12.2025----------1,3352
                IPO-6.2519.06.2025608.8605.50612.00605.50612.00+1.32 %323,652.562,699,6314,422
                IPO-9.2518.09.2025635.7645.00645.00629.50630.50-0.79 %3512,07919437,914694
                IRAO-12.2519.12.2025----------486,05214
                IRAO-6.2520.06.20253148731418319503129031805+1.18 %123714,641,3764651,277,543,63040,282
                IRAO-9.2519.09.20253315733044335993289033599+1.59 %123410,842,23532758,448,4601,756
                ISKJ-12.2519.12.2025863864.00870.00860.00870.00-10.59 %8626,7523188,740102
                ISKJ-6.2520.06.2025766765.00772.00765.00772.00+0.13 %421100,3851315,652,5847,322
                ISKJ-9.2519.09.2025806805.00815.00801.00815.00+0.62 %641112,012139542,790666
                KMAZ-12.2519.12.2025----------4,2724
                KMAZ-6.2520.06.2025998994.001005.0991.001005.0+1.21 %1861,983,2851,98717,372,43017,286
                KMAZ-9.2519.09.202510471046.01054.01042.01054.0+1.25 %145621,9225944,589,1164,354
                KZT-12.2518.12.2025----------122,0248
                KZT-3.2619.03.2026------------
                KZT-6.2519.06.202515.2415.25015.25015.20015.200-0.33 %12167,700115,137,600338
                KZT-6.2618.06.2026------------
                KZT-9.2518.09.2025----------93,0546
                LEAS-12.2519.12.2025----------35,47854
                LEAS-6.2520.06.2025598596.00600.00594.00599.00-194851,587,9492,65737,718,25263,074
                LEAS-9.2519.09.2025629627.00632.00624.00631.00+0.8 %2352,061,5053,27711,483,44018,170
                LKOH-12.2519.12.20256726566490684766457468274+6.15 %19605,38391,502,02822
                LKOH-6.2520.06.20256340562830640936260763943+1.64 %12,802503,997,3727,9497,524,231,330117,590
                LKOH-9.2519.09.20256656065865672026570767014+1.75 %71,732218,173,2943,278697,974,20010,402
                MAGN-12.2519.12.2025------------
                MAGN-6.2520.06.20253204831382328603114632712+4.42 %136741,373,7761,291132,486,9924,048
                MAGN-9.2519.09.20253357332788342993250033950+3.58 %127224,105,67671866,181,5141,946
                MGNT-12.2519.12.202540614123.04123.04013.04101.0+0.29 %1624,3676221,40054
                MGNT-6.2520.06.202536983698.03727.03651.03713.0+0.14 %47,142176,441,83947,6891,121,275,208302,312
                MGNT-9.2519.09.202538873883.03914.03839.03907.0+0.44 %41,79241,423,06410,656355,828,20091,238
                MIX-12.2518.12.2025296595294150298850294150298850+1.62 %13611,863,80040191,264,000640
                MIX-3.2619.03.2026303775303775303775303775303775-11303,77518,514,10028
                MIX-6.2519.06.2025276772274250280000273525279850+2.05 %157,75535,077,848,550126,75348,519,400,250173,330
                MIX-6.2618.06.2026----------627,0502
                MIX-9.2518.09.2025283315280350286025279825285900+1.96 %125,08413,631,138,35048,12956,401,488,000197,208
                MMI-12.2518.12.2025------------
                MMI-6.2519.06.202559735954.05980.05954.05979.0+1.84 %5453,7539330,23256
                MMI-9.2518.09.202561946048.06259.06048.06259.0-5361,93510696,928116
                MOEX-12.2519.12.2025------------
                MOEX-6.2520.06.20251888618740189891870118951+1.33 %21,02157,563,9683,048554,838,75229,276
                MOEX-9.2519.09.20251751417386176131734017549+0.79 %3344120,385,7321,164402,919,58422,944
                MOEXCNY-12.2518.12.20251153.71145.41164.01145.41164.0-25125,632.16103,599,807.92284
                MOEXCNY-3.2619.03.2026----------365,978.7628
                MOEXCNY-6.2519.06.20251170.31161.41187.11157.21185.6+2.13 %3241,338,111.5710591,998,176.17,130
                MOEXCNY-6.2618.06.2026------------
                MOEXCNY-9.2518.09.20251144.61129.71155.71129.71155.1+1.25 %221710,442.985716,542,942.41,312
                MTLR-12.2519.12.202588548854.08854.08854.08854.0-118,854117,7982
                MTLR-6.2520.06.202584708359.08665.08288.08640.0+3.41 %176531,397,9323,707193,568,62822,396
                MTLR-9.2519.09.202586388499.08790.08432.08750.0+3.23 %161826,397,7583,056192,237,50021,970
                MTSI-12.2519.12.2025----------420,14020
                MTSI-6.2520.06.20252263122577228612218522726+0.68 %144744,334,9741,959162,925,4007,190
                MTSI-9.2519.09.20252055820338207072033120482+0.69 %121619,078,192928369,258,46218,054
                MVID-6.2520.06.2025872866.00883.00860.00876.00+0.92 %11736,498,6017,45323,140,41626,416
                MVID-9.2519.09.2025902900.00913.00896.00911.00+1.11 %11992,625,2362,9118,915,0469,786
                MXI-12.2518.12.20252966.012950.32985.02946.62985.0+1.44 %11155,604,68618949,192,8001,648
                MXI-12.2617.12.20263414.83414.63590.53230.13490.8+0.98 %1231,126,884337,191,048206
                MXI-12.2716.12.20273870.933841.73885.63841.73885.6-13116,12835,036,005130
                MXI-3.2619.03.2026----------12,250,458396
                MXI-3.2718.03.20273562.953563.03563.03563.03563.0-0.58 %1135,629.514,539,339126
                MXI-6.2519.06.20252767.92743.22800.02735.62799.4+2.04 %646,3964,377,401,513158,1494,349,564,912155,386
                MXI-6.2618.06.2026----------8,162,532252
                MXI-6.2717.06.2027----------4,819,230130
                MXI-9.2518.09.20252831.722805.32861.92800.02860.3+1.94 %119,7141,465,717,073.551,7612,958,988,155103,434
                MXI-9.2617.09.20263369.963343.53397.93343.53397.9+1.14 %14134,798.549,785,952288
                NASD-12.2519.12.20252221022275223502216722202-0.55 %41749,353,076.46535341,692,316.1619,552
                NASD-6.2520.06.20252177021852218862168121768-0.49 %135,5901,687,075,446.3798,44911,525,440,516.48672,122
                NASD-9.2519.09.20252205722120221792197522059-0.41 %23,156473,044,883.9927,2444,592,090,922264,300
                NG-10.2529.10.20254.144.02204.19204.02204.1920+4.28 %1401,500,428.844611,704,792.28356
                NG-6.2526.06.20253.783.68203.87203.67103.8590+4.81 %1155,19537,848,041,734.961,270,49713,566,521,713.08447,206
                NG-7.2529.07.20253.883.78303.95403.77403.9480+4.33 %148,2403,665,803,955.89120,0982,666,799,988.5285,924
                NG-8.2527.08.20253.873.77503.95003.77503.9460+4.23 %12,039146,616,810.664,819230,124,549.127,424
                NG-9.2526.09.20253.953.87404.02503.87404.0130+3.11 %235918,231,235.4458675,494,674.72,390
                NGM-10.2529.10.20254.154.02004.33004.00104.1100+2.24 %1165890,6152,7242,758,8088,528
                NGM-6.2526.06.20253.783.67503.86803.67003.8530+4.99 %9316,710255,329,141.36857,130173,818,008573,600
                NGM-7.2529.07.20253.893.79503.98403.77403.9120+3.22 %172,62821,788,886.6771,23423,583,505.9276,416
                NGM-8.2527.08.20253.853.78803.95303.70003.9360+3.91 %12651,378,282.914,5532,081,8566,720
                NGM-9.2526.09.20253.973.92004.02903.88004.0180+3.03 %1150648,362.562,0736,575,045.420,790
                NICKEL-12.2516.12.20251518315125153351509015335+0.33 %1335,854.223214,936.3818
                NICKEL-6.2517.06.20251498414965150951494515005+0.27 %718482,307.8141--
                NICKEL-9.2516.09.20251504815055158051498515000-0.53 %17613,586,013.741,14731,889,8082,700
                NIKK-12.2519.12.20253936139501405003900239002-11242,738.11201,960,730.92926
                NIKK-6.2520.06.20254019740309403333994940039-0.14 %4371,001,669.1645918,089,697.848,322
                NIKK-9.2519.09.20254028640518405723958439584-2.69 %233389,305.781784,938,562.862,298
                NLMK-12.2519.12.20251233712371123711232212322-1.01 %54123,36710617,00050
                NLMK-6.2520.06.20251121011066113141099811231+1.73 %11,68871,527,9886,381277,590,50024,620
                NLMK-9.2519.09.20251179111639119481157911820+1.56 %11,05940,724,5693,454409,297,90834,572
                NOTK-12.2519.12.2025116251116923116923115909115921-3.21 %13348,75331,133,94010
                NOTK-6.2520.06.2025104209102988106900101980106403+3.32 %17827130,261,5951,250954,348,4728,932
                NOTK-9.2519.09.2025109918108167112191107256111810+3.23 %151667,489,835614287,868,2702,570
                OGI-12.2518.12.202572878064.08064.07004.07625.0-122371,61551625,28080
                OGI-6.2519.06.202574847432.07518.07432.07518.0+1.75 %15142,202192,676,408356
                OGI-9.2518.09.202576407058.08098.07058.08098.0+7.12 %1538,2025444,22258
                ORANGE-7.2501.07.20252.592.64502.68502.50902.6140-1.17 %11062,736,939.181346,807,616.84332
                ORANGE-9.2502.09.20252.742.81102.81102.69702.7490-3 %137886,117.24411,721,621.680
                PHOR-12.2519.12.2025------------
                PHOR-6.2520.06.202562496210.06305.06205.06298.0+1.79 %12139,429,5361,509133,139,25021,150
                PHOR-9.2519.09.202564106326.06488.06326.06351.0+0.38 %3705,044,63278721,141,8403,288
                PIKK-12.2519.12.202561105810.06257.05806.06195.0+5.9 %124372,737613,964,800640
                PIKK-6.2520.06.202555815410.05709.05391.05689.0+4.94 %23,943194,256,51734,804452,107,84879,206
                PIKK-9.2519.09.202558565670.05989.05658.05987.0+5.59 %21,64447,961,1248,190121,365,35620,302
                PLD-12.2519.12.20251120.141120.21126.01111.71123.0-0.19 %1636,436,484.757322,983,118.6260
                PLD-6.2520.06.20251044.891043.51058.81027.21051.6+0.63 %13,941652,468,825.377,9332,864,040,433.6834,536
                PLD-9.2519.09.20251088.331088.01101.71068.21092.0+0.36 %11,900354,908,374.474,1431,532,589,952.717,830
                PLT-12.2519.12.20251272.91265.01287.81254.81284.0+0.9 %1515,410,285.815443,257,159.64428
                PLT-6.2520.06.20251258.71262.91278.21244.11260.4-0.29 %15,6301,238,422,480.812,4991,885,200,652.0818,996
                PLT-9.2519.09.202512641261.91277.61251.41268.9+0.31 %13,284746,513,477.017,5032,434,679,931.624,380
                PLZL-6.2520.06.2025175424176248177900173041173802-1.25 %131967,538,172385547,153,8803,148
                PLZL-9.2519.09.2025183398184416185888181550182000-1.11 %17513,938,2827656,114,520308
                POSI-12.2519.12.202512911230.01414.01229.01269.0+2.67 %861570,5964421,881,2761,486
                POSI-6.2520.06.202511201101.01135.01099.01133.0+2.72 %11,24412,166,26010,865161,072,460142,542
                POSI-9.2519.09.202511801158.01198.01154.01198.0+3.19 %15919,428,5527,99238,461,77232,348
                R2000-12.2519.12.2025212.9218.40218.40207.40207.40-1233,516.2122,702,061.18162
                R2000-6.2520.06.2025210.9212.70212.70210.00210.60-1.13 %29249,025.8815109,273,291.26,570
                R2000-9.2519.09.2025211.6213.60213.70208.30213.70-0.37 %17133,269.8183,095,076.88184
                RASP-12.2519.12.2025------------
                RASP-6.2520.06.202522712233.02312.02227.02285.0+2.28 %412568,362,6333,68223,102,96810,124
                RASP-9.2519.09.202523592334.02395.02329.02395.0+2.31 %651244,653,3821,97311,692,0964,888
                RGBI-12.2501.12.20251167811689116991166211670-0.17 %332014,177,0061,214317,610,72027,216
                RGBI-9.2501.09.20251142611440114441140411430-0.06 %53,204260,891,76222,8349,724,209,660850,762
                RNFT-12.2519.12.202514361350.01479.01335.01465.0+8.52 %52723,680,2322,5623,286,9922,256
                RNFT-6.2520.06.202513211266.01343.01265.01326.0+5.07 %1991254,909,50741,568105,795,43279,426
                RNFT-9.2519.09.202513801332.01396.01327.01384.0+5.33 %352015,365,44511,13431,423,39222,672
                ROSN-12.2519.12.20254810547150489504690048674+3.84 %1914,569,9949535,484,904728
                ROSN-3.2620.03.20265139451394513945139451394+2.79 %1151,394111,797,620230
                ROSN-6.2520.06.20254451543766457344368945382+3.65 %17,334634,297,06614,242995,678,06821,938
                ROSN-6.2619.06.20265267352673526735267352673-1.23 %1152,67316,667,604124
                ROSN-9.2519.09.20254554444772467324465746450+3.68 %14,037228,218,6795,011917,660,31019,758
                RTKM-12.2519.12.202559305969.05969.05896.05896.0-11271,15712143,59224
                RTKM-6.2520.06.202554355401.05484.05393.05460.0+0.87 %121,07430,243,7275,565233,948,64442,668
                RTKM-9.2519.09.202556805639.05725.05628.05724.0+1.51 %12349,264,1801,63175,642,41613,252
                RTS-12.2518.12.2025108890108090109680108090109680+0.72 %1407,199,766.394289,786,283.6520
                RTS-12.2617.12.2026----------3,550,923.420
                RTS-3.2619.03.2026109160108580109920108580109920+1.19 %15859,236.5759,690,450.5656
                RTS-3.2718.03.2027----------1,073,589.186
                RTS-6.2519.06.2025110659109610112430109230112190+2.3 %2536,68811,898,093,453.568,3037,489,243,01642,400
                RTS-6.2618.06.2026111220110730111660110730111660-13525,270.9333,867,225.7822
                RTS-6.2717.06.2027------------
                RTS-9.2518.09.2025108290107500109760107070109470+1.8 %811,0673,264,312,004.9819,1525,044,607,880.9629,248
                RTS-9.2617.09.2026----------2,468,455.3614
                RTSM-12.2518.12.20251093.71094.01100.01089.51100.0-111568,161.89339,939,940.78574
                RTSM-3.2619.03.20261081.51081.51081.51081.51081.5-3151,077.1931,479,105.486
                RTSM-6.2519.06.20251105.91098.01124.01092.51122.5+2.37 %13,449231,234,258.513,282603,484,649.4634,166
                RTSM-6.2618.06.2026------------
                RTSM-9.2518.09.20251082.91074.01097.01071.51096.5+2 %12,97497,836,597.055,739116,552,146.246,752
                RUAL-12.2519.12.202533643249.03397.03249.03393.0-1680,73624101,79030
                RUAL-6.2520.06.202530303004.03066.02997.03050.0+1.63 %164631,205,49010,298168,494,81655,208
                RUAL-9.2519.09.202531923165.03230.03149.03217.0+1.84 %1085121,790,4206,82775,104,08223,346
                RVI-6.2519.06.202535.8435.35038.85033.60037.400+0.54 %129191,824.7934719,756.4120
                RVI-7.2517.07.202539.5739.25041.00039.20039.450-1968,520.1111322,94652
                RVI-8.2521.08.202539.338.10043.00035.00039.400-10.05 %147389,757.7463119,959.420
                SBERF01.01.2100313.91311.98315.28311.66314.89+0.95 %82,123269,336,7778,5802,071,200,23265,924
                SBPR-12.2519.12.20253110431119315503032830930+1.62 %115746,49724680,43822
                SBPR-6.2520.06.20253117630977313543094931252+0.85 %578664,285,3132,062479,943,78615,342
                SBPR-9.2519.09.20252951229296296312925629613+0.94 %1079540,785,0411,382383,429,12412,948
                SBRF-12.2519.12.20253120931189314403117131305+0.82 %1211,403,305456,885,780220
                SBRF-6.2520.06.20253140031275315343117631507+0.78 %333,4673,326,401,297105,93012,432,095,074394,582
                SBRF-9.2519.09.20252972129558298862948029869+1.04 %1519,4921,373,253,04046,2055,123,617,680171,588
                SFIN-12.2519.12.20251422.61422.61422.61422.61422.6-122,845.225,530.44
                SFIN-6.2520.06.20251259.91264.21266.61254.21266.6-0.19 %50603,663,7432,90831,215,974.424,704
                SFIN-9.2519.09.20251324.21317.01329.21315.01329.2+1.13 %1381,126,884.28516,897,2805,200
                SGZH-12.2519.12.202516401632.01685.01625.01685.0+0.48 %1627,877172,112,9901,254
                SGZH-6.2520.06.202515571544.01581.01543.01578.0+2.14 %2046618,776,52812,057130,903,00082,850
                SGZH-9.2519.09.202515591552.01580.01548.01577.0+2 %12097,994,2535,12726,916,23617,068
                SIBN-12.2519.12.202554925357.05655.05318.05648.0+2.69 %5487,86616168,54030
                SIBN-6.2520.06.202553725332.05423.05287.05329.0-0.02 %752920,181,5453,757180,597,34033,506
                SIBN-9.2519.09.202554235361.05472.05339.05442.0+1.57 %130512,048,8622,22262,670,07211,516
                SILV-12.2519.12.202538.2637.89038.73037.80038.510+1.74 %230323,099,374.05767152,472,227.15,030
                SILV-3.2620.03.202639.1338.80039.53038.80039.010+0.8 %3292,125,280.326933,302,517.921,084
                SILV-6.2520.06.202536.9236.47037.33036.36037.200+1.83 %135,1838,925,051,356.49307,11010,979,345,087.28374,758
                SILV-6.2619.06.202639.0839.60039.62039.00039.000-0.1 %204707,492.79232,205,740.8872
                SILV-9.2519.09.202537.5237.03037.94036.96037.810+1.97 %222,7464,062,319,298.96137,5429,630,819,052.96323,428
                SMLT-12.2519.12.202513261270.01346.01270.01346.0+3.62 %815123,294931,394,0341,038
                SMLT-6.2520.06.202511711162.01196.01146.01185.0+1.72 %222,16182,567,38270,510448,146,860376,594
                SMLT-9.2519.09.202512321222.01258.01210.01249.0+2.04 %11,37329,705,95324,103139,600,296111,324
                SNGP-12.2519.12.20254859247354488444735448844-0.32 %25291,5506781,50416
                SNGP-6.2520.06.20255103550895511725087050985-0.07 %111313,422,177263338,903,7966,644
                SNGP-9.2519.09.20254580645825459474562745805-0.09 %119215,115,932330391,305,3128,552
                SNGR-12.2519.12.20252370523705237062370523706-1271,1163295,50012
                SNGR-6.2520.06.20252243722201227322212922694+2.08 %159048,239,5122,150569,315,99225,048
                SNGR-9.2519.09.20252286822565231702250623170+2.5 %152435,284,5731,543114,140,0644,936
                SOFL-12.2519.12.2025------------
                SOFL-6.2520.06.202510251025.01034.01022.01028.0+0.39 %62002,196,6862,14339,859,67238,774
                SOFL-9.2519.09.202510691060.01073.01060.01066.0+0.09 %1425789,8627399,536,4368,946
                SOXQ-12.2519.12.202544.1844.18044.18044.18044.180-113,477.5816,747.362
                SOXQ-6.2520.06.202541.4741.49041.95041.06041.550-0.12 %220378,612.71166,554,222.282,004
                SOXQ-9.2519.09.202542.4642.99043.40041.45043.400+1.5 %227227,251.29683,635,167.81,074
                SPBE-12.2519.12.2025----------54,75822
                SPBE-6.2520.06.202522282217.02276.02183.02275.0+2.85 %479819,652,8678,820129,424,75056,890
                SPBE-9.2519.09.202523422335.02389.02303.02389.0+2.53 %52667,167,7593,06043,463,56018,262
                SPYF-12.2519.12.2025614.35616.05618.00612.57614.07-0.64 %215318,859,665.65390356,138,984.887,368
                SPYF-6.2520.06.2025599.53601.51602.39597.15599.01-0.58 %66,9861,731,027,387.3336,67711,700,795,910.56247,902
                SPYF-9.2519.09.2025608.68610.94611.72606.31608.50-0.49 %14,0481,020,180,390.4921,2898,611,194,578.12179,716
                STOX-12.2519.12.20255310.75317.55470.05207.05207.0-2.08 %1424,097.4953,370,298.72688
                STOX-6.2520.06.20255431.65476.45476.45400.05433.3-0.85 %3671,685,776.5534233,144,299.846,722
                STOX-9.2519.09.20255331.65327.85417.55283.35391.8-0.47 %432459,647.17956,102,360.681,252
                SUGAR-10.2515.10.20255548254260559805426055980-1.6 %2427,7415750,132134
                SUGAR-7.2515.07.20255206650200540205020053010+5.58 %151978,8361884,601,268868
                SUGAR-8.2515.08.20255202851960521805196052010+0.1 %1420,8114468,09090
                SUGAR-9.2515.09.20255190450520530505052051620+2.18 %116134,951261,913,270370
                SUGR-10.2501.10.202530.6230.54030.79030.50030.500-2.8 %19311,099.2101,115,56836
                SUGR-7.2501.07.202529.3629.30029.55029.00029.010-0.65 %1301,193,048.164020,337,170.4690
                SVCB-12.2519.12.202516381635.01640.01635.01638.0-148,1895465,192284
                SVCB-6.2520.06.202515431537.01556.01529.01542.0+0.32 %52284,908,7573,181128,714,38882,988
                SVCB-9.2519.09.202516041594.01614.01584.01609.0+1.45 %51345,439,3053,39141,447,84025,760
                Si-12.2518.12.20258610385820863638581486045+0.26 %33,126591,342,6396,86826,257,641,200305,144
                Si-12.2617.12.2026102932102303103184102303103184+1.16 %13411,729450,147,424486
                Si-3.2619.03.20268975989644899688952289527-0.08 %113243,627,589486447,079,0504,990
                Si-3.2718.03.2027----------9,483,49688
                Si-6.2519.06.20257866378700789357819078440-0.29 %1126,50575,387,407,281958,323267,433,010,5683,409,222
                Si-6.2618.06.20269405294003941009400294006-0.13 %1121,316,7271465,804,200700
                Si-6.2717.06.2027------------
                Si-9.2518.09.20258252082267828168215782380+0.19 %5085,61654,709,896,025663,206607,603,999,9687,375,088
                Si-9.2617.09.20269979499501999229940199922+0.08 %19997,94110108,216,1081,092
                T-12.2519.12.202534953455.03520.03455.03520.0+1.88 %1434,947101,105,280314
                T-6.2520.06.202531743158.03230.03143.03219.0+1.74 %43,530141,444,41044,5581,055,426,406327,874
                T-9.2519.09.202533493308.03393.03299.03383.0+2.24 %42,17257,681,08417,228424,648,380125,710
                TATN-12.2519.12.2025------------
                TATN-6.2520.06.20256553564575663056457566112+2.12 %144644,542,479680849,670,88012,832
                TATN-9.2519.09.20256893267810694576779069327+2.14 %123231,197,422453155,681,9882,244
                TATP-12.2519.12.202567286844.06844.06328.06362.0-5.75 %110215,29232435,77664
                TATP-6.2520.06.202561926154.06273.06147.06273.0+1.88 %2541,139,24718421,692,0343,458
                TATP-9.2519.09.202564996480.06568.06463.06568.0+1.5 %1301,033,3031596,438,600980
                TRNF-12.2519.12.202513061311.01317.01282.01317.0+0.46 %1741,785323,274,3502,490
                TRNF-6.2520.06.202513211320.01328.01314.01325.0+0.3 %2043611,284,6668,544283,610,950214,046
                TRNF-9.2519.09.202512151208.01220.01205.01216.0+0.66 %130612,029,3799,900250,102,016205,676
                TRY-12.2518.12.2025----------806,496372
                TRY-3.2619.03.2026----------431,200196
                TRY-6.2519.06.20252.122.14702.14702.05802.1250-0.93 %10301,250,1355917,594,7503,574
                TRY-6.2618.06.2026------------
                TRY-9.2518.09.20252.312.34002.34002.26002.3130-1.11 %1920,81297,470,9903,230
                TTF-6.2530.06.202538.4638.94039.04036.76039.040+3.55 %151411,8491182,515,558.4710
                TTF-7.2531.07.202538.740.47540.47537.71039.465+2.76 %114151,0064315,164,536.744,234
                TTF-8.2529.08.2025------------
                UCAD-12.2518.12.2025------------
                UCAD-6.2519.06.2025----------1,892,329.9224
                UCAD-9.2518.09.2025------------
                UCHF-12.2518.12.2025------------
                UCHF-3.2619.03.2026------------
                UCHF-6.2519.06.20250.820.811900.817000.811900.81700+0.85 %5085,217,366.666628,732,795364
                UCHF-9.2518.09.20250.810.808900.812700.808900.81270+0.58 %182,042,841.252671,949,167,523.36914,064
                UCNY-12.2518.12.2025----------1,409,515.0218
                UCNY-3.2619.03.2026----------152,932.142
                UCNY-6.2519.06.20257.217.20107.21207.20007.2050+0.08 %14,2552,715,549,395.9434,60727,019,501,845.3344,378
                UCNY-6.2618.06.2026------------
                UCNY-9.2518.09.20257.257.24107.25707.23107.2480+0.12 %16,2932,130,881,582.2627,00610,658,947,000.8135,048
                UJPY-12.2518.12.2025------------
                UJPY-6.2519.06.2025144.97144.58145.23144.58145.23+1.05 %1191,810,089.952315,905,558.78202
                UJPY-9.2518.09.2025144.54143.80145.05143.67145.05+0.94 %11944,095,351.35562257,861,870.423,278
                UKZT-12.2518.12.2025------------
                UKZT-6.2519.06.2025----------166,669.022
                UKZT-9.2518.09.2025----------170,368.562
                USDRUBF01.01.210078.7378.60078.99078.39078.610+0.05 %222,9429,657,661,950122,66192,772,643,4401,178,664
                UTRY-12.2518.12.2025------------
                UTRY-6.2519.06.2025----------166,0002
                UTRY-9.2518.09.2025------------
                VKCO-12.2519.12.2025------------
                VKCO-6.2520.06.202526072599.02645.02564.02631.0+1.12 %52,06557,381,81322,008253,437,93696,072
                VKCO-9.2519.09.202527482733.02786.02698.02771.0+1.54 %51,77232,292,94611,751145,462,40052,400
                VTBR-12.2519.12.202584158438.08474.08331.08400.0+0.6 %129513,319616,625,584784
                VTBR-6.2520.06.202597549693.09863.09635.09859.0+1.64 %209,982680,381,57569,7572,849,296,506288,946
                VTBR-9.2519.09.202579977976.08099.07913.08074.0+1.09 %27,506463,399,40557,9451,887,364,640233,296
                WHEAT-1.2630.01.2026----------198,12012
                WHEAT-10.2531.10.20251645615950166801595016420-110411,400252,822,520172
                WHEAT-11.2528.11.2025----------420,94026
                WHEAT-12.2530.12.2025----------38,379,2002,312
                WHEAT-2.2627.02.2026------------
                WHEAT-3.2631.03.2026----------1,943,000116
                WHEAT-4.2630.04.2026----------33,3802
                WHEAT-6.2530.06.20251574815890158901563015700-123409,4402664,401,4004,102
                WHEAT-7.2531.07.20251581515700159701562015620-0.64 %112189,7801218,056,7201,156
                WHEAT-8.2529.08.20251577715830162201545015860-0.06 %115236,650153,172,000200
                WHEAT-9.2530.09.20251663016630166301663016630-0.12 %92166,3001040,477,4202,434
                WUSH-12.2519.12.202518471834.01887.01769.01822.0+4.11 %118166,226901,326,416728
                WUSH-6.2520.06.202516571658.01685.01608.01678.0+2.07 %82,12728,687,37017,312169,209,520100,840
                WUSH-9.2519.09.202517531744.01782.01702.01773.0+2.01 %121,67416,513,0289,42083,752,97447,238
                X5-12.2519.12.202530683075.03084.03000.03000.0-1627,6099204,20468
                X5-6.2520.06.202532983294.03309.03280.03287.0-0.36 %335411,656,8473,534185,086,98656,138
                X5-9.2519.09.202529162888.02929.02888.02902.0+0.17 %12085,857,9642,009124,507,44642,742
                YDEX-12.2519.12.202544694422.04511.04383.04500.0+1.12 %1371,161,8992603,105,000690
                YDEX-6.2520.06.202540364001.04080.03994.04076.0+2.08 %43,540129,379,49132,059939,388,574230,638
                YDEX-9.2519.09.202542374192.04281.04191.04275.0+2.05 %42,66381,271,52219,186379,319,42488,792
                ZINC-12.2516.12.2025------------
                ZINC-9.2516.09.20252757.52757.52757.52757.52757.5+3.57 %1121,705.281208,236.810
                The site processes user data using Cookies in accordance with the Cookies Using Rules. By staying on the site, you agree to the terms of processing specified in the Rules. You can also prevent cookies from being saved in your browser settings.