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: 05.12.2025 15:00 
Trades: 1,525,865 
 RURContracts
Total Volume532,675,725,20424,759,337
Total open interest2,402,828,739,746102,396,202
Instruments:
    

FUTURES, LAST HOUR
Contract codeDeliveryWeighted
average price
for the lot		First tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
RURContractsRURContracts
AED-12.2518.12.202520.7420.73920.99320.56420.993+0.89 %19207,370102,781,036134
AED-3.2619.03.202621.6121.60621.60621.60621.606-9732,160,6001006,990,298322
AED-6.2618.06.2026----------548,40024
AFKS-12.2519.12.20251352713424136561334913656+1.7 %175147,940,8733,544282,288,55221,112
AFKS-3.2620.03.20261398313948141401390214140+1.4 %12769,746,44669722,201,2321,594
AFKS-6.2619.06.2026------------
AFLT-12.2519.12.202556825632.05770.05603.05770.0+2.69 %12,31281,809,35514,399842,242,752149,972
AFLT-3.2620.03.202659375875.06011.05849.06011.0+2.32 %158211,452,7141,92997,195,93616,592
AFLT-6.2619.06.2026------------
AFRICA-12.2519.12.202566.366.11066.49066.11066.490+1.06 %1210,206.3521,235,596.99244
AFRICA-3.2620.03.2026----------265,205.1252
ALIBABA-12.2519.12.2025159.24158.53160.17157.40159.98+1.04 %119216,767,144.041,368204,274,017.3216,764
ALIBABA-3.2620.03.2026162.86162.73164.55162.16164.17+0.88 %1562,005,685.6916029,549,627.192,358
ALRS-12.2519.12.202540833998.04147.03993.04127.0+2.89 %13,302100,154,88424,529509,880,000127,470
ALRS-3.2620.03.202642394173.04316.04167.04302.0+3.22 %11,87130,429,0887,17972,215,41817,322
ALRS-6.2619.06.2026------------
ALUM-12.2516.12.202528812869.02893.52858.02873.5-0.14 %9654,568,420.9520687,988,523.473,972
ALUM-3.2617.03.202629162910.02931.52898.02898.0-0.41 %1455,095,016.6822748,111,984.012,148
ALUM-6.2616.06.2026----------759,717.1934
AMD-12.2518.12.2025----------1,385,93466
AMD-3.2619.03.2026------------
AMD-6.2618.06.2026----------44,7822
ARGT-12.2519.12.202593.9193.91093.91093.91093.910-0.04 %117,228.351911,159.61126
ARGT-3.2620.03.2026----------275,583.8938
ASTR-12.2519.12.2025271272.00275.00268.00272.00-0.37 %247510,760,79339,685101,779,314372,818
ASTR-3.2620.03.2026278286.00286.00270.00282.00-1.05 %104998,742,33331,49526,340,84092,424
ASTR-6.2619.06.2026------------
AUDU-12.2518.12.2025----------1,018,323.6820
AUDU-3.2619.03.2026------------
AUDU-6.2618.06.2026------------
BAIDU-12.2519.12.2025125.11118.96127.37118.96125.08+5.16 %150666,636,432.56,920127,354,049.113,918
BAIDU-3.2620.03.2026127.31124.35128.77124.35127.19+5.19 %11502,161,665.882216,477,368.27696
BANE-12.2519.12.202514671460.01473.01460.01470.0+1.03 %126208,33214211,846,6108,142
BANE-3.2620.03.202615181515.01525.01515.01525.0+2.62 %149,10562,552,9481,718
BANE-6.2619.06.2026------------
BELUGA-12.2519.12.2025421423.00425.00416.00417.00-1.18 %252455,900,37914,02465,150,892154,386
BELUGA-3.2620.03.2026440440.00444.00435.00435.00-1.81 %14422,257,5945,12916,238,60836,656
BELUGA-6.2619.06.2026462464.00464.00458.00458.00-12.09 %266,9361513,98030
BR-1.2605.01.202663.363.11063.61063.07063.120+0.02 %416,1595,048,590,973.09103,6237,602,376,420.79156,628
BR-2.2602.02.202662.8262.65063.14062.63062.640-12,555367,507,891.37,6011,020,701,158.0721,170
BR-3.2602.03.202662.5462.43062.92062.35062.350-0.08 %143085,871,049.061,784540,623,194.6811,256
BR-4.2601.04.202662.4762.38062.78062.28062.370+0.11 %1592,981,025.26260,909,841.961,270
BR-5.2604.05.202662.4762.22062.60062.22062.550+0.72 %1251,250,090.462632,193,252.62672
BR-6.2601.06.202662.5462.16062.79062.16062.550+0.6 %18385,077.22813,213,731.18276
BR-7.2601.07.202662.8462.84062.84062.84062.840+0.98 %1148,368.4511,726,024.0136
BRAZIL-12.2519.12.202533.7633.90034.00033.73033.730+0.99 %10664,958.14252,242,479.27864
BRAZIL-3.2620.03.202634.4134.50034.50034.31034.310-0.55 %125,296.372786,027.85296
BRM-1.2605.01.202663.3663.10063.63063.10063.150+0.08 %11,13067,103,521.7713,76047,222,946.199,726
BRM-2.2602.02.202662.8862.66063.15062.64062.770+0.14 %11272,255,570.546612,402,783.662,572
BRM-3.2602.03.202662.6762.49062.82062.44062.550+0.42 %138540,228.661122,056,997.63428
BRM-4.2601.04.202662.462.49062.67062.31062.420+0.35 %11191,249.89193,070,465.56640
BRM-5.2604.05.202662.762.70062.70062.70062.700+0.69 %114,826.081642,259.88134
BRM-6.2601.06.202662.1563.21063.21060.15062.760-0.24 %2947,839.7910338,957.1970
BRM-7.2601.07.202662.1763.68063.71060.06062.790-0.88 %916200,972.8242263,310.0954
BSPB-12.2519.12.202532943281.03319.03274.03316.0+1.16 %11647,098,8192,155142,016,07243,324
BSPB-3.2620.03.202634153402.03438.03400.03438.0+1.12 %1937,570119,241,2002,718
BSPB-6.2619.06.2026------------
BTC-1.2630.01.20269333595394953949232193043-2.1 %11,67676,785,150.3910,686216,762,579.0329,632
BTC-12.2526.12.20259265493723941699169192032-1.84 %110,334631,027,485.0388,4832,147,677,856.83297,652
BTC-2.2627.02.20269523697252972529427694858-1.77 %15269,698,041.661,323115,870,167.7115,554
BYN-12.2518.12.202527.627.59027.67027.59027.670-13303,65011695,50026
BYN-3.2619.03.202628.2127.75028.88027.60028.600+0.6 %3452,030,82072170,5806
CBOM-12.2519.12.202580587905.08227.07902.08201.0+3.6 %21023,779,14946951,103,6686,468
CBOM-3.2620.03.202682608079.08299.08079.08299.0+3.08 %213602,990732,429,590302
CBOM-6.2619.06.2026------------
CHINA-12.2519.12.202561.6661.44061.78061.44061.550-2852,206.35111,902,644.61402
CHINA-3.2620.03.202664.6864.44065.77063.88063.930-0.88 %241248,911.9501,469,530.33296
CHMF-12.2519.12.20259491594115960039336695602+1.56 %547065,775,762693346,620,3823,686
CHMF-3.2620.03.20269893597696998009725299540+1.72 %2758,904,1709036,597,396374
CHMF-6.2619.06.2026------------
CNI-12.2518.12.202570407040.07040.07040.07040.0+1.56 %1214,0802332,54448
CNI-3.2619.03.202673417338.07343.07338.07343.0+3.36 %1214,681298,81214
CNI-6.2618.06.2026------------
CNY-12.2518.12.202510.7810.77910.92110.65010.905+1.15 %1204,323101,566,009,4709,426,286267,337,545,85824,801,702
CNY-12.2617.12.202611.8511.91812.03011.79012.030+0.93 %2742,737,910231184,267,74015,460
CNY-3.2619.03.202611.0811.10511.24510.96011.232+1.08 %3484,30825,184,398,7702,573,446224,566,575,97020,222,114
CNY-3.2718.03.202712.412.44912.56212.28212.515+1.09 %1642,541,21020512,082,880976
CNY-6.2618.06.202611.3611.38211.52011.25311.487+0.98 %21,13944,406,2403,9102,121,064,004186,418
CNY-6.2717.06.2027------------
CNY-9.2617.09.202611.5811.66011.75111.51611.748+1.16 %151723,633,1302,040573,658,97449,398
CNYRUBF01.01.210010.7310.72910.88110.60310.862+1.22 %1060,93035,842,460,1003,339,226158,185,933,07214,758,904
COCOA-12.2516.12.2025417.1417.40424.50411.20423.50+1.34 %112,312625,926,285150,0782,911,877,052696,788
COCOA-3.2617.03.2026447.5447.10455.50441.10453.90+1.45 %53,11085,842,07519,179587,975,850131,450
COFFEE-2.2619.02.20263.83.76703.86003.75003.7560-0.29 %23,583136,628,720.5446,758420,554,725.54145,044
COFFEE-4.2622.04.20263.73.67403.75003.65503.6640+0.06 %33445,458,306.11,91923,840,378.698,458
COPPER-12.2516.12.20251170711530118001144611654+1.01 %11,490113,587,900.4312,606647,794,481.6172,936
COPPER-3.2617.03.20261177511587118221151011769+1.56 %164562,627,528.816,910338,494,490.7737,934
COPPER-6.2616.06.20261196311887120501188711917+0.27 %17165,738.5818618,662.1168
DAX-12.2519.12.20251976019782198501969819842+0.5 %1301,421,180.1880121,368,717.996,838
DAX-3.2620.03.20261972319721197701966519724+0.35 %213336,895.011918,165,726.91,028
DJ30-12.2519.12.2025479.6478.80479.60478.80479.50+0.19 %248,009,773.8821729,882,604.6810
DJ30-3.2620.03.2026----------1,329,224.1436
ECAD-3.2619.03.2026------------
ECAD-6.2618.06.2026------------
ED-12.2518.12.20251.171.16671.16681.16371.1645-0.2 %26,4633,486,582,503.8838,87744,258,196,560.9492,674
ED-12.2617.12.2026------------
ED-3.2619.03.20261.161.16651.16651.16251.1632-0.34 %26,7141,429,068,35215,94330,989,379,490.74344,968
ED-6.2618.06.20261.161.16451.16591.16351.1635-0.15 %1294,211,072.4747198,505,445.652,212
ED-9.2617.09.2026----------717,367.868
EGBP-6.2618.06.2026------------
EJPY-12.2518.12.2025------------
EJPY-6.2618.06.2026------------
EM-12.2519.12.202554.0653.74054.18053.74054.150+0.65 %1316,644.98412,558,175.83,036
EM-3.2620.03.2026----------503,852.17120
ENPG-3.2620.03.202643824328.04411.04309.04405.0+1.76 %7552,582122,519,478582
ENPG-6.2619.06.2026------------
ETH-1.2630.01.202632423289.93320.83163.43211.3-2.36 %32421,686,890.5367622,496,248.58,926
ETH-12.2526.12.20253165.43230.03258.53100.43167.7-2.05 %53,418170,936,11470,160301,776,770.38121,324
ETH-2.2627.02.20263326.33317.73423.33220.63296.9-0.9 %12941,382,544.354013,161,163.425,110
ETHA-12.2519.12.202524.0224.42024.63023.46023.960-2 %23,759242,147,218.41130,9521,427,090,877.91758,308
ETHA-3.2620.03.202625.0625.16025.36024.33025.080-0.48 %196013,537,179.957,019284,111,106.4146,474
EURRUBF01.01.210088.989.07090.02088.00089.890+0.92 %12,033649,359,1507,30412,824,954,200142,658
Eu-12.2518.12.20258870088792898778759489672+1.04 %224,9599,320,737,246105,06598,160,883,9921,105,270
Eu-12.2617.12.2026----------5,005,05050
Eu-3.2619.03.20269161891738927029059192522+0.79 %211,2442,936,854,56132,04492,213,259,3121,004,272
Eu-6.2618.06.20269407794123956239331095623+0.88 %1484,986,0845373,748,954778
Eu-9.2617.09.2026----------9,600,38496
FEES-12.2519.12.202572027225.07383.07113.07173.0-0.72 %398246,732,6016,489108,479,46215,002
FEES-3.2620.03.202674997511.07612.07400.07468.0-0.82 %12508,436,9101,12537,514,4604,982
FEES-6.2619.06.202677387738.07738.07738.07738.0+0.69 %2115,4762452,16858
FESH-12.2519.12.202553145315.05407.05245.05386.0+1.11 %31235,356,5051,00880,640,12615,138
FESH-3.2620.03.202655825469.05612.05447.05596.0+1.12 %228625,1351124,670,696844
FESH-6.2619.06.2026----------11,4462
FLOT-12.2519.12.202580577993.08162.07979.08065.0+0.69 %12899,322,1291,15772,504,4329,054
FLOT-3.2620.03.202683008263.08449.08129.08355.0+0.84 %21394,257,65751327,655,3303,338
FLOT-6.2619.06.2026------------
FNI-12.2518.12.2025----------2,102,540220
FNI-3.2619.03.2026----------117,00012
FNI-6.2618.06.2026------------
GAZPF01.01.2100127.02125.78128.84125.40128.46+2.15 %152,802263,172,57120,7193,933,272,210313,034
GAZR-12.2519.12.20251280512663129651261612909+1.95 %327,4641,951,324,810152,38418,649,963,8781,474,422
GAZR-12.2618.12.20261518015180151801518015180-1115,180128,0302
GAZR-3.2620.03.20261330213178134941313813444+2.02 %15,087190,854,84614,348839,539,00863,756
GAZR-6.2619.06.20261383013761140421372914007+1.29 %223113,163,030952288,751,55020,962
GAZR-9.2618.09.20261439914312146191429814619+1.77 %125518,3793628,787,4602,004
GBPU-12.2518.12.20251.331.33101.33351.33101.3313+0.02 %17716,598.157501,504,571.34,882
GBPU-3.2619.03.20261.341.35411.35411.32151.3215-12205,512.0421,437,829.9414
GBPU-6.2618.06.2026------------
GL-12.2518.12.202510386.310344105051025210483+1.32 %2612,4591,660,994,587.6159,9218,332,699,366.4805,808
GL-3.2619.03.202610818.610718109141063410893+1.59 %264,154291,096,31026,9071,438,216,502.4134,172
GL-6.2618.06.202611147.711135112741106011274+1.17 %32478,751,084.878558,428,6485,244
GL-9.2617.09.20261158811570117221153511674+0.64 %121614,109.55328,110,885.62,424
GLDRUBF01.01.210010336.310299104711021410444+1.42 %130,0674,887,520,128.5472,84810,533,440,8201,023,658
GMKN-12.2519.12.202513251301.01345.01299.01342.0+3.31 %56,474317,779,056239,762918,000,702706,698
GMKN-3.2620.03.202613811355.01400.01355.01398.0+2.95 %590823,556,01017,055147,793,584108,912
GMKN-6.2619.06.2026------------
GOLD-12.2519.12.20254230.14217.04242.84210.64235.4+0.44 %130,84330,675,473,133.2194,21599,188,317,817.3305,780
GOLD-3.2620.03.202642494234.64261.04225.04249.9+0.42 %15,1563,339,326,664.5310,21231,516,026,573.8696,800
GOLD-6.2619.06.20264291.14286.04297.74271.24291.1+0.46 %19436,331,903.261102,047,886,336.336,228
GOLD-9.2618.09.20264325.64322.24338.54312.54325.6+0.22 %1185,993,069.6418606,906,691.461,828
HANG-12.2519.12.20252650926220265922617526476+0.98 %633835,695,078.1213,593336,729,370.18129,668
HANG-3.2620.03.20262697026716270832671626976+1.13 %252486,234.7218225,541,684.889,666
HEAD-12.2519.12.202529422934.02957.02919.02948.0+0.79 %321536,031,0832,050125,775,00043,000
HEAD-3.2620.03.202629932935.03029.02935.03029.0+2.85 %51892,781314,841,5801,644
HEAD-6.2619.06.2026------------
HKD-12.2518.12.20259.729.65309.89109.65209.8910+0.93 %126875,200903,018,400308
HKD-3.2619.03.202610.2510.19510.25810.19510.258+0.62 %2561,50061,988,112194
HKD-6.2618.06.2026----------1,776,776164
HOME-12.2524.12.2025----------25,448,380778
HOME-3.2618.03.20263409033750341003375034100-5521,909,2505626,690,400792
HYDR-12.2519.12.202540193924.04063.03902.04026.0+2.47 %990723,831,5505,92972,759,45618,528
HYDR-3.2620.03.202641774085.04223.04068.04195.0+2.39 %12744,511,6881,08010,639,2002,600
HYDR-6.2619.06.2026------------
IBIT-12.2519.12.202552.5353.12053.38051.92052.130-1.97 %57,344864,506,683.87213,8116,893,680,876.911,684,764
IBIT-3.2620.03.202654.4555.20055.42054.04054.200-2.02 %82,15466,236,489.6415,7951,340,298,684.66315,054
IMOEXF01.01.21002690.52660.52717.52655.52713.0+1.97 %341,78617,558,080,275652,57537,293,545,7201,403,596
INDIA-12.2519.12.20259.829.81809.87009.80609.8410+0.42 %120574,656.487609,911,580.8413,140
INDIA-3.2620.03.202610.2410.21810.28210.21810.278+0.08 %7310632,353.968023,432,515.944,344
INR-12.2518.12.20250.840.839600.842700.838800.84270-0.51 %1458,80071,948,100230
INR-3.2619.03.20260.870.874700.874700.874700.87470-0.36 %118,70011,404,640160
INR-6.2618.06.2026----------520,12856
IPO-12.2518.12.2025539.5541.50545.00531.00545.00+0.28 %533283,728.55263,749,0636,898
IPO-3.2619.03.2026580575.00582.50575.00580.00+0.26 %2612,18021786,7601,360
IPO-6.2618.06.2026------------
IRAO-12.2519.12.20252925029075294202895229335+0.74 %123318,164,086621228,592,0007,850
IRAO-3.2620.03.20263034630335306153023230532+0.67 %1532,973,8669821,654,192714
IRAO-6.2619.06.2026------------
ISKJ-12.2519.12.2025694695.00696.00693.00693.00-0.14 %5526,353382,116,7003,050
ISKJ-3.2620.03.2026721721.00721.00721.00721.00-5221,63030292,320406
ISKJ-6.2619.06.2026------------
IVAT-3.2620.03.20261762817572177241756517724+0.67 %15141,02683,767,684214
IVAT-6.2619.06.2026----------879,79248
KMAZ-12.2519.12.2025865874.00876.00857.00869.00-0.12 %202673,930,5624,54312,718,34214,602
KMAZ-3.2620.03.2026905909.00910.00896.00908.00+0.44 %2038380,2274203,857,7484,258
KMAZ-6.2619.06.2026------------
KZT-12.2518.12.2025----------1,824,000120
KZT-3.2619.03.2026----------1,142,46678
KZT-6.2618.06.2026------------
LEAS-12.2519.12.2025536536.00539.00532.00537.00+0.56 %500553,421,9436,38159,993,832112,348
LEAS-3.2620.03.2026561556.00563.00555.00561.00+1.08 %124390,72469721,308,67038,394
LKOH-12.2519.12.20255561454968562305480156021+1.87 %14,941734,277,96213,2033,418,615,68062,220
LKOH-12.2618.12.2026------------
LKOH-3.2620.03.20265423253504547765341054515+1.77 %21,00269,796,4171,2871,133,319,49221,178
LKOH-6.2619.06.20265600255250562005523956050+1.51 %1663,976,1137170,676,4801,280
LKOH-9.2618.09.20265737456905576315690557315+0.8 %1553,212,9225615,353,280270
MAGN-12.2519.12.20252663726322268832622526830+1.56 %130721,416,031804253,074,7209,608
MAGN-3.2620.03.20262767427435279532736127945+1.95 %101014,538,56116455,418,7002,020
MAGN-6.2619.06.2026------------
MDMG-12.2519.12.20251399613794142161369614172+2.1 %1675,346,36138244,483,2503,206
MDMG-3.2620.03.20261470514760147601468614686+2.89 %3258,81845,114,388358
MDMG-6.2619.06.2026------------
MGNT-12.2519.12.202529202901.02941.02896.02935.0+1.38 %41,24542,709,80614,626793,998,808273,604
MGNT-3.2620.03.202630453016.03060.03013.03053.0+1.23 %13075,002,3031,643147,722,94048,996
MGNT-6.2619.06.202630563056.03056.03056.03056.0-64103,90434183,46468
MIX-12.2518.12.2025270525267575273500266850272925+1.97 %166,97842,957,670,325158,801120,844,948,800451,588
MIX-12.2617.12.2026311475311475311475311475311475-11311,475121,532,00070
MIX-12.2716.12.2027------------
MIX-3.2619.03.2026278275275200281250274350280875+2.06 %18,1913,141,695,57511,29013,742,937,60049,938
MIX-3.2718.03.2027------------
MIX-6.2618.06.2026288825286200291600285800291600+1.82 %13510,397,70036385,494,4001,346
MIX-6.2717.06.2027------------
MIX-9.2617.09.2026297825297350298475297350298300-151,489,125587,552,400298
MIX-9.2716.09.2027----------2,745,8008
MMI-12.2518.12.2025----------3,491,068574
MMI-3.2619.03.2026----------161,09626
MMI-6.2618.06.2026------------
MOEX-12.2519.12.20251735417155175121708417467+1.97 %41,950113,678,4086,551326,360,76019,052
MOEX-3.2620.03.20261808117878182411782318181+1.85 %528812,522,40269362,803,3363,518
MOEX-6.2619.06.2026------------
MOEXCNY-12.2518.12.20251148.31116.01163.61116.01148.7+1.94 %11293,727,740.9930230,285,003.62,500
MOEXCNY-3.2619.03.202611521133.31175.51132.41152.8+2.01 %1871,795,333.071453,596,245.81296
MOEXCNY-6.2618.06.20261157.41142.81187.81142.81160.8-2.17 %1461,231,839.56993,976,798.33312
MTLR-12.2519.12.202573367200.07425.07195.07406.0+3.22 %171,07636,349,8914,955320,779,96844,652
MTLR-3.2620.03.202671957100.07321.07098.07298.0+2.76 %12265,504,385765100,734,53014,218
MTSI-12.2519.12.20252161021479217442143821616+0.52 %241531,161,1101,442218,999,00010,186
MTSI-3.2620.03.20262247022313225842231322518+0.66 %1471,303,2465823,800,6161,064
MTSI-6.2619.06.2026------------
MVID-12.2519.12.2025645644.00652.00638.00651.00+1.09 %61154,865,5387,541613,161,416952,114
MVID-3.2620.03.2026577575.00585.00570.00583.00+1.39 %152788,1211,36627,326,75447,034
MVID-6.2619.06.2026------------
MXI-12.2518.12.20252703.92675.72734.52668.42729.1+1.95 %554,8256,079,173,103224,83211,610,403,232433,904
MXI-12.2617.12.20263065.553054.73072.73054.73072.7+1.88 %110306,556.51016,889,600560
MXI-12.2716.12.202734203420.03420.03420.03420.0-0.17 %1134,200110,375,814302
MXI-3.2619.03.20262786.32755.32813.72747.02809.3+1.94 %16,304404,954,79214,5351,533,354,41555,642
MXI-3.2718.03.20273157.43135.13220.03135.13159.7-15157,870514,045,024448
MXI-6.2618.06.20262896.152874.22923.42862.42919.4+1.58 %140822,415,656774274,064,6409,536
MXI-6.2717.06.20273252.153239.73301.03239.73301.0+1.88 %14162,606.5511,534,400356
MXI-9.2617.09.20262976.92956.42985.42948.22985.4+1.12 %2793,780,68512753,906,2591,826
MXI-9.2716.09.20273497.053510.13510.13444.83444.8-12174,85253,862,626116
NASD-12.2519.12.20252555525490256602540325624+0.53 %155,339841,802,321.7142,79617,353,354,468.69884,026
NASD-3.2620.03.20262559025520257012543225663+0.52 %451544,165,922.082,2421,342,078,517.4268,270
NASD-6.2619.06.20262568525538258002549425752+0.1 %11476,761,398.96342134,811,927.856,810
NASD-9.2618.09.20262574125810258972549625848-0.02 %21006,439,208.3632536,484,263.241,836
NG-1.2628.01.20264.664.59704.73004.57604.6990+2.31 %123,5142,169,399,522.5360,5021,485,267,226.9342,022
NG-12.2529.12.20255.014.93405.08604.90205.0550+2.49 %1121,54938,632,124,740.821,002,04127,773,480,614.86732,058
NG-2.2625.02.20264.14.06004.15704.03904.1460+2.32 %197355,079,765.681,746510,304,858.3816,370
NG-3.2627.03.20263.943.89903.97203.88003.9650+1.69 %12229,000,965.3529784,810,845.562,826
NG-4.2628.04.20263.943.86903.98403.86303.9710+2.74 %1712,574,750.238511,829,457.52396
NG-5.2627.05.20264.094.04904.10004.04904.0600+0.9 %122690,428.08224,460,119.19144
NG-6.2626.06.20264.144.13004.16204.12204.1620+1.17 %120987,920.22316,016,499.55190
NGM-1.2628.01.20264.684.59904.73004.57604.7000+2.31 %292,88240,178,914.2111,55145,846,218.68129,712
NGM-12.2529.12.20255.014.93005.08604.90205.0520+2.48 %1422,711495,568,544.831,285,367499,552,367.641,317,544
NGM-2.2625.02.20264.114.05804.15604.04504.1450+2.32 %22891,472,610.054,6544,652,761.2214,922
NGM-3.2627.03.20263.973.90303.99203.90203.9890+2.2 %1101169,400.195553,058,461.4510,160
NGM-4.2628.04.20263.943.90803.97503.90803.9750+1.53 %12226,663.95881,468,116.544,872
NGM-5.2627.05.20264.024.00004.05204.00004.0490+0.97 %11919,512.6663479,641.631,554
NGM-6.2626.06.20264.224.18004.24304.15104.1870+2.55 %22684,486.12260558,769.411,778
NICKEL-12.2516.12.20251473514740147951467014795+0.37 %18374,224.333361,468,049.65,416
NICKEL-3.2617.03.20261529015135153751513515375-1335,310.3533,128,462.77266
NICKEL-6.2616.06.2026------------
NIKK-12.2519.12.20255234452287525595223052415+0.21 %352711,228.7127441,439,420.1315,976
NIKK-3.2620.03.20265186951516520485143651436-0.02 %117123,465.21486,588,753.332,582
NLMK-12.2519.12.20251074910594108661056310768+1.58 %41,36457,946,9785,391543,018,36651,262
NLMK-3.2620.03.20261113611018112811099011210+1.69 %11395,189,48546637,856,4163,434
NLMK-6.2619.06.2026------------
NOTK-12.2519.12.2025118305116866119555116200119400+2.05 %1876216,261,4221,82810,550,834,67290,212
NOTKM-3.2620.03.20261235912139124331207212417+2.41 %515137,003,0392,99491,949,9127,576
NOTKM-6.2619.06.20261272012680129131263512913+1.84 %521941,311744,285,840338
OGI-12.2518.12.202570866998.07166.06998.07143.0+1.4 %113396,826562,549,928362
OGI-3.2619.03.202672127264.07271.07090.07271.0+0.12 %11286,53912523,00872
OGI-6.2618.06.2026------------
ORANGE-1.2605.01.20261.541.55601.62601.49101.5350-1.16 %646218,432,428.391,551165,215,235.9813,884
ORANGE-3.2602.03.20261.581.57101.62601.52601.5730-0.32 %12064,266,183.5635115,804,060.31,302
PHOR-12.2519.12.202566076619.06627.06585.06602.0-0.32 %41869,077,3891,374139,310,50021,028
PHOR-3.2620.03.202668536830.06868.06830.06839.0+0.09 %1381,055,42615424,614,6203,596
PHOR-6.2619.06.2026------------
PIKK-12.2519.12.202547404665.04802.04641.04794.0+3.1 %13,029120,866,61825,500368,061,33079,170
PIKK-3.2620.03.202649014850.04940.04820.04940.0+2.47 %10661,382,14328214,839,9163,068
PIKK-6.2619.06.2026------------
PLD-12.2519.12.20251462.151450.01474.61445.01468.0+1.28 %54,6431,342,634,652.9111,9307,672,986,83368,892
PLD-3.2620.03.20261501.331484.91511.31484.01504.5+1.32 %1641183,503,104.331,588793,771,430.176,944
PLD-6.2619.06.20261533.11529.01552.91521.61545.0+1.06 %1202,478,083.652174,354,577.14636
PLD-9.2618.09.2026----------15,024,289.69126
PLT-12.2519.12.20251671.41669.01682.01657.21669.4+0.13 %18,7333,114,023,211.424,20521,808,849,020.99170,092
PLT-3.2620.03.20261695.61691.91703.01677.81690.0+0.14 %1637146,825,495.61,125792,249,175.876,102
PLT-6.2619.06.20261726.91723.81733.01721.81721.8+0.62 %181,063,374.69855,738,558.76422
PLT-9.2618.09.2026----------12,883,064.6296
PLZLM-12.2519.12.20252177421561219772151921903+1.35 %177951,583,5822,3691,383,162,64264,062
PLZLM-3.2620.03.20262233922026225252200022430+1.83 %21145,205,09823370,994,5603,220
PLZLM-6.2619.06.2026------------
POSI-12.2519.12.202510921086.01100.01081.01100.0+1.38 %11335,298,7494,85289,857,53082,818
POSI-3.2620.03.202611361135.01148.01128.01148.0+1.06 %134481,7514247,101,1086,262
R2000-12.2519.12.2025252.5251.80253.30251.80252.50+0.68 %218583,146.173068,794,161.133,558
R2000-3.2620.03.2026----------1,902,718.18100
RASP-12.2519.12.202517191707.01738.01690.01731.0+1.23 %591372,001,2431,16422,007,70012,870
RASP-3.2620.03.202617631755.01770.01755.01767.0+0.11 %19652,893301,779,1201,008
RASP-6.2619.06.2026------------
RENI-12.2519.12.202594399453.09478.09405.09440.0+0.2 %3933,048,86532372,800,6287,694
RENI-3.2620.03.202698839885.09937.09847.09882.0-0.08 %5752,035,89720615,725,1001,590
RENI-6.2619.06.2026------------
RGBI-12.2601.12.20261265212628126831262812636+0.06 %116341,6032714,541,5541,154
RGBI-3.2602.03.20261202611989120471198112036+0.38 %15,155496,953,04041,32211,099,176,420925,780
RGBI-6.2601.06.20261220612176122391216512228+0.47 %146920,860,3351,709434,085,69635,648
RGBI-9.2601.09.20261241412385124431238512415+0.48 %11344,084,293329205,268,57816,582
RNFT-12.2519.12.202510221006.01035.01002.01027.0+2.29 %73006,194,7976,06196,498,45696,114
RNFT-3.2620.03.202610671048.01076.01045.01073.0+2.78 %774753,1357067,103,3766,804
RNFT-6.2619.06.2026------------
ROSN-12.2519.12.20254098940282414294021741353+2.59 %12,516276,469,5136,7451,246,242,74430,918
ROSN-3.2620.03.20264118740716417814070341714+2.23 %164333,320,293809207,697,4505,090
ROSN-6.2619.06.20264300042449434884244943459+1.68 %18387,002962,828,8921,476
ROSN-9.2618.09.20264392043600442004360044200+1.61 %15219,60054,263,00098
RTKM-12.2519.12.202559475869.06011.05843.05977.0+1.89 %11,36240,160,4086,753219,325,80637,434
RTKM-3.2620.03.202661956115.06251.06099.06227.0+1.83 %11873,400,30054944,493,0207,282
RTKM-6.2619.06.2026------------
RTKMP-3.2620.03.202661006056.06110.06056.06110.0+1.02 %7461,004102,003,288332
RTKMP-6.2619.06.2026----------75,19212
RTS-12.2518.12.2025111830110800113100110640111700+0.82 %137,17911,723,077,841.9768,09612,097,587,274.3370,932
RTS-12.2617.12.2026116960119490121510114690116050-1224,501,437.11259,264,944.4152
RTS-3.2619.03.2026111690110380112820110380111530+0.95 %11,688352,797,108.852,052845,083,965.024,968
RTS-3.2718.03.2027----------4,286,842.5224
RTS-6.2618.06.2026111690110430112370110430111410+0.6 %1437,737,351.124535,458,784.99208
RTS-6.2717.06.2027115810120900120900110710110710-12356,544.1422,853,707.816
RTS-9.2617.09.2026111840110580113360110580111380-1152,582,539.68157,558,470.9844
RTSM-12.2518.12.202511181107.01130.51106.01117.0+0.77 %24,403254,777,057.9914,805608,208,852.6735,658
RTSM-3.2619.03.202611151103.01127.01103.01115.5+1 %12518,426,501.4849122,103,704.641,300
RTSM-6.2618.06.202611231111.51130.01111.51113.5+0.22 %111501,233.85296,282,541.43368
RUAL-12.2519.12.202531613119.03185.03118.03185.0+2.21 %41,00124,231,1127,666214,893,50468,832
RUAL-3.2620.03.202632753250.03315.03243.03307.0+1.63 %62255,442,5671,66249,877,31215,328
RUAL-6.2619.06.202634783478.03478.03478.03478.0-10248,6921494,02428
RVI-1.2615.01.202637.437.40037.40037.40037.400-115,757.42191,502.8916
RVI-12.2518.12.2025----------1,532,673.36268
RVI-2.2619.02.2026------------
SAUDI-12.2519.12.202536.9636.61037.33036.60037.330+1.16 %11156,898.5201,067,926.44376
SAUDI-3.2620.03.202637.6337.42037.71037.42037.710+0.59 %1411,586.444496,330.56172
SBERF01.01.2100305.42302.41308.25302.04308.07+1.95 %12,235240,033,1207,8594,145,169,600137,280
SBPR-12.2519.12.20253034330061306282998930626+2.13 %21,376123,159,9644,059858,360,02428,572
SBPR-12.2618.12.2026------------
SBPR-3.2620.03.20263155931305318043127231804+1.58 %128312,244,643388182,605,7525,832
SBPR-6.2619.06.2026----------1,862,96058
SBPR-9.2618.09.20263155131504317003150031700+0.62 %14126,20542,520,32080
SBRF-12.2519.12.20253073430406310333037430992+1.95 %233,7224,007,588,995130,39611,664,708,168383,758
SBRF-12.2618.12.2026------------
SBRF-3.2620.03.20263187531630321903160032169+1.66 %12,030129,059,2674,049499,643,46015,804
SBRF-6.2619.06.20263266632433328443243332844+0.49 %1512,057,9586332,109,090986
SBRF-9.2618.09.20263127731049314843104931323-0.69 %312437,8721448,006,9241,522
SFIN-12.2519.12.20251793.21776.01803.81764.61798.0+1.89 %4066315,051,7718,394125,521,40470,860
SFIN-3.2620.03.2026932.4920.80941.00915.60935.40+2.5 %105917,971,133.48,549179,797,020195,900
SFIN-6.2619.06.20261053.4692.401160.0692.401013.4+46.36 %1821,343,206.81,2752,043,123.22,168
SGZH-12.2519.12.202512321223.01243.01219.01238.0+0.98 %14525,905,3274,793143,734,320117,430
SGZH-3.2620.03.202612871275.01295.01269.01287.0+0.55 %11541,315,7201,02212,512,4569,806
SGZH-6.2619.06.2026------------
SIBN-12.2519.12.202549254884.04965.04866.04965.0+1.78 %1126910,346,8712,101148,525,34430,448
SIBN-3.2620.03.202651225092.05158.05078.05158.0+1.26 %4861,879,82436722,189,4644,356
SIBN-6.2619.06.2026------------
SILV-12.2519.12.202557.7756.98058.56056.66058.200+2.07 %558,86027,287,622,036.63613,65928,974,044,044.15661,330
SILV-12.2618.12.2026------------
SILV-3.2620.03.202658.1757.15058.89056.87058.510+2.24 %412,8272,407,575,502.9853,8174,845,958,614.84110,202
SILV-6.2619.06.202658.7658.11059.51057.60059.150+2.05 %1899103,114,032.282,280449,257,315.6610,072
SILV-9.2618.09.202659.4658.99060.30058.51059.980+1.89 %21149,702,538.8212117,088,042.542,584
SILVM-12.2519.12.202557.8457.04058.55056.67058.190+2.09 %12,25258,497,441.9913,139136,415,027.4931,142
SILVM-3.2620.03.202658.3157.34058.85056.92058.490+2.08 %14208,792,357.311,95912,281,500.462,790
SILVM-6.2619.06.202658.5457.90059.48057.80058.940+2.01 %257495,608.571102,396,419.73538
SILVM-9.2618.09.202659.5258.48060.24058.48060.090+3.04 %118160,336.75351,312,121.56292
SMLT-12.2519.12.2025938930.00948.00925.00947.00+1.83 %12,47725,305,49226,980500,647,112537,752
SMLT-3.2620.03.2026981971.00990.00969.00988.00+1.75 %21,7785,240,0645,34071,158,76473,284
SMLT-6.2619.06.2026------------
SNGP-12.2519.12.20253862838471390433836338917+1.12 %21,868219,869,5775,692837,835,75221,788
SNGP-3.2620.03.20264021140100406514001240530+0.99 %135841,618,3741,03593,012,3542,322
SNGP-6.2619.06.2026------------
SNGR-12.2519.12.20252205921732223762164122300+2.51 %182658,435,3252,649519,614,16023,920
SNGR-3.2620.03.20262291322602231602253123160+2.45 %5894,605,58220144,400,1481,964
SNGR-6.2619.06.2026------------
SOFL-12.2519.12.2025793797.00798.00790.00793.00-0.5 %11381,402,5661,76937,007,63246,492
SOFL-3.2620.03.2026830835.00835.00827.00831.00-0.12 %2045180,1372176,804,0968,178
SOFL-6.2619.06.2026------------
SOXQ-12.2519.12.202556.9356.80057.20056.78057.140+0.48 %117350,529.7880103,068,865.7723,546
SOXQ-3.2620.03.202657.9257.70058.03057.55057.990-0.07 %1962,415.78145,440,351.841,218
SPBE-12.2519.12.202526202594.02646.02575.02638.0+1.46 %11,93869,811,17226,650465,976,512180,192
SPBE-3.2620.03.202627282693.02747.02693.02737.0+2.32 %10322,048,45275121,034,2907,834
SPBE-6.2619.06.2026------------
SPYF-12.2519.12.2025684.65683.79686.73681.00685.82+0.3 %44,2801,093,689,997.7220,75417,223,844,558.86327,260
SPYF-3.2620.03.2026689.98688.43692.40685.95690.92+0.4 %195991,982,390.891,7321,775,170,621.1933,506
SPYF-6.2619.06.2026693.61692.16695.32692.16694.60+0.34 %1432,562,617.8248117,642,451.772,208
SPYF-9.2618.09.2026698.57699.09701.82695.00701.82+0.84 %110537,699.391030,750,222.38574
STOX-12.2519.12.20255814.85790.65822.85790.65822.8+0.36 %10594,094.641826,788,442.285,136
STOX-3.2620.03.2026----------4,086,008.94780
SUGAR-1.2615.01.20265000050000500005000050000-1.05 %115,0001141,48428
SUGAR-12.2515.12.20254833048340483404832048340-0.84 %1419,33341,930,500396
SUGAR-2.2613.02.2026------------
SUGR-3.2602.03.202626.7826.61027.00026.21027.000+1.54 %13221,305,885.124829,675,734.41,096
SUGR-5.2604.05.202626.526.50026.50026.49026.490+0.04 %1253,837.84210,761,472400
SVCB-12.2519.12.202512831272.01294.01265.01289.0+1.1 %171121,734,66016,935469,602,062368,894
SVCB-3.2620.03.202613451331.01352.01323.01346.0+1.36 %1383486,350,7494,72378,952,25659,452
SVCB-6.2619.06.2026------------
Si-12.2518.12.20257614276145772507517677035+1.2 %2210,69691,768,580,7211,210,735471,265,567,7266,191,006
Si-12.2617.12.20268602687025870258546886800+0.42 %2697,914,34792206,759,6962,392
Si-3.2619.03.20267855978479796257754079411+1.19 %242,24811,342,101,429144,385239,090,805,6743,046,946
Si-3.2718.03.20278896488701895008830089500+0.06 %1151,779,2882042,575,344476
Si-6.2618.06.20268129781190822408000082118+1.02 %11,046151,538,7951,8642,365,817,60229,126
Si-6.2717.06.20279140590743926979026092697+2.48 %1356,124,1246749,179,118538
Si-9.2617.09.20268321683739843178249984154+0.19 %112011,483,811138313,305,0803,730
T-12.2519.12.202531793137.03206.03134.03205.0+2.1 %262,795245,580,15677,2551,147,365,768365,636
T-3.2620.03.202632703237.03306.03236.03304.0+2.01 %144215,384,2744,704180,466,69255,734
T-6.2619.06.2026------------
TATN-12.2519.12.20256034359400611095911660888+2.39 %1897105,661,2421,751954,661,03216,062
TATN-3.2620.03.20266195761473625926147362554+2.41 %1221,486,9762434,415,844564
TATN-6.2619.06.2026------------
TATP-12.2519.12.202556235523.05729.05511.05695.0+3.06 %32024,228,69675239,013,5607,060
TATP-3.2620.03.202657385652.05849.05652.05849.0+3.5 %419395,891695,934,6001,050
TATP-6.2619.06.2026------------
TENCENT-12.2519.12.2025612.3614.10614.10609.90609.90+0.18 %14242,632.5643,041,698.7150
TENCENT-3.2620.03.2026624.1624.10624.10624.00624.00-12123,639.2821,731,088.6428
TLT-12.2519.12.202588.9689.10089.22088.84089.030-0.24 %242611,503,401.52168717,991,642.7610,454
TLT-3.2620.03.202690.0590.17090.17089.88089.900-0.24 %1116,792,957.8998115,425,165.371,664
TRNF-12.2519.12.202513491337.01362.01334.01351.0+1.12 %86227,803,5025,784181,877,696136,136
TRNF-3.2620.03.202614031391.01414.01389.01410.0+1.29 %22052,370,7991,69039,268,32028,210
TRNF-6.2619.06.2026------------
TRY-12.2518.12.20251.81.80201.84901.79001.8150-1.68 %428335,2001865,331,2482,888
TRY-3.2619.03.2026----------1,025,592566
TRY-6.2618.06.20261.952.04902.04901.80902.0290-31464,35033604,480320
TTF-1.2630.01.202627.3127.58527.70027.00027.580-0.02 %19541,780,156.697258,574,681.953,462
TTF-12.2530.12.202527.0627.29527.52526.81527.355+0.24 %1760048,268,608.5619,839229,145,042.3293,398
UCAD-12.2518.12.20251.391.39371.39551.39371.3946+0.01 %13230,653.2431,537,430.7320
UCAD-3.2619.03.2026----------1,084,081.2514
UCAD-6.2618.06.2026------------
UCHF-12.2518.12.20250.80.804200.804200.804200.80420+0.34 %21154,961.8627,776,120,683.52100,800
UCHF-3.2619.03.2026----------5,224,197.2968
UCHF-6.2618.06.2026------------
UCNY-12.2518.12.20257.077.06507.07507.06107.0700+0.04 %105,5283,457,336,010.9845,4855,313,602,745.9869,938
UCNY-12.2617.12.2026------------
UCNY-3.2619.03.20267.077.06007.07707.05507.0730+0.13 %135164,846,030.398531,007,164,702.2113,262
UCNY-6.2618.06.2026----------1,368,533.8418
UCNY-9.2617.09.2026----------903,970.2712
UJPY-12.2518.12.2025154.61154.54155.17154.00154.93+0.25 %23215,715,529.420599,930,237.221,304
UJPY-3.2619.03.2026154.1154.04154.56153.78154.56+0.36 %19993,341.261322,755,548.2298
UJPY-6.2618.06.2026------------
UKZT-12.2518.12.2025----------474,878.346
UKZT-3.2619.03.2026------------
UPRO-12.2519.12.20251497514715150701471515019+1.79 %10855,405,86936162,679,2404,248
UPRO-3.2620.03.20261561015363156791536315647+1.92 %1181,529,7589822,292,5561,452
UPRO-6.2619.06.2026------------
USDRUBF01.01.210076.1676.26077.23075.34077.080+1.09 %2035,65622,372,257,810293,772121,798,251,6401,582,412
UTRY-12.2518.12.2025------------
UTRY-6.2618.06.2026------------
VKCO-12.2519.12.202528752852.02901.02850.02895.0+1.79 %12,20369,592,76624,210275,487,10896,764
VKCO-3.2620.03.202629982984.03025.02979.03022.0+1.61 %353310,914,6353,641100,800,75633,894
VKCO-6.2619.06.2026------------
VTBR-12.2519.12.202573047284.07345.07260.07331.0+0.69 %39,880691,754,58594,71311,108,246,2401,525,858
VTBR-3.2620.03.202676187598.07657.07574.07648.0+0.68 %52,944111,728,96414,6661,796,108,964236,548
VTBR-6.2619.06.202682628250.08265.08250.08265.0-3341,309578,30010
WHEAT-1.2630.01.20261609016140161401607016070-0.92 %110321,790204,279,440264
WHEAT-10.2630.10.2026------------
WHEAT-11.2630.11.2026------------
WHEAT-12.2530.12.20251597015990160101591015950-0.38 %156974,1206186,707,4805,426
WHEAT-2.2627.02.20261628016280162801628016280-1232,56028,052,200494
WHEAT-3.2631.03.20261636016400164001632016330-0.55 %1698,180632,183,4201,966
WHEAT-4.2630.04.20261664016640166401664016640-0.6 %1366,56043,180,600190
WHEAT-5.2629.05.2026----------1,638,56098
WHEAT-6.2630.06.20261649016200167801620016780-0.59 %1232,980212,300,500730
WHEAT-7.2631.07.20261688016930169301682016820-1 %1233,7502339,80020
WHEAT-8.2631.08.2026----------379,06022
WHEAT-9.2630.09.20261699016990169901699016990-0.35 %1116,99011,500,40088
WUSH-12.2519.12.2025914916.00921.00907.00918.00+0.33 %769214,798,05016,199574,537,650627,910
WUSH-3.2620.03.2026938936.00945.00931.00945.00+1.29 %3139340,51736313,582,22814,542
WUSH-6.2619.06.2026------------
X5-12.2519.12.202527592741.02774.02738.02768.0+0.95 %1291757,518,32020,8491,120,533,960408,954
X5-3.2620.03.202625092494.02522.02490.02513.0+0.84 %11644,392,7491,751346,846,528139,184
X5-6.2619.06.2026------------
XIA-12.2519.12.202543.6243.03044.11042.88043.590+1.61 %15410,674,148.4424757,711,738.081,358
XIA-3.2620.03.202644.6445.00045.10044.59044.630+0.77 %1114,112,430.159322,112,778.14504
YDEX-12.2519.12.202542884237.04325.04227.04320.0+1.77 %14,724207,651,92848,427952,210,792224,684
YDEX-3.2620.03.202644524417.04499.04403.04491.0+1.77 %51,25717,130,8573,848123,758,17228,044
YDEX-6.2619.06.2026------------
ZINC-12.2516.12.20253216.53203.03233.03191.53233.0+1.4 %117470,407.04197,755,316.11316
ZINC-3.2617.03.202631833186.03197.53166.53190.0+0.9 %112293,986.121213,237,869.22544
ZINC-6.2616.06.2026------------