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

Archive the results of trades on the market

Daily Market data (by security)
<<Previous dayLast hour>>
Date: 22.04.2024 
Trades: 854,592 
 RURContracts
Total Volume283,784,685,7988,455,358
Total open interest1,885,715,042,63357,710,230
Instruments:
    

FUTURES, PREVIOUS DAY
Contract codeDeliveryWeighted
average price
for the lot		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
RURContractsRURContracts
1MFR-1.2531.01.2025-90.52-----------
1MFR-10.2431.10.2024-90.52-----------
1MFR-11.2429.11.2024-90.52-----------
1MFR-12.2430.12.2024-90.52-----------
1MFR-2.2528.02.2025-90.52-----------
1MFR-3.2531.03.2025-90.52-----------
1MFR-4.2430.04.2024-90.52-----------
1MFR-5.2431.05.2024-90.52-----------
1MFR-6.2428.06.2024-90.52-----------
1MFR-7.2431.07.2024-90.52-----------
1MFR-8.2430.08.2024-90.52-----------
1MFR-9.2430.09.2024-90.52-----------
AED-12.2419.12.2024-26.88---------1,290,24048
AED-3.2520.03.2025-27.427-----------
AED-6.2420.06.2024-25.805---------516,10020
AED-9.2419.09.2024-26.354---------263,54010
AFKS-6.2421.06.20242696727,22925882275002581027235+5.32 %62,688204,407,5667,580374,888,87213,768
AFKS-9.2420.09.20242715227,50126305276362630527501+5.46 %11846,652,34624528,051,0201,020
AFLT-12.2420.12.202456445,5575577.05693.05538.05538.0+2.82 %120214,4843816,715,4563,008
AFLT-6.2421.06.202451475,1365109.05196.05087.05131.0+0.43 %11,41750,317,9199,776272,998,94453,154
AFLT-9.2420.09.202453175,3295282.05385.05282.05335.0+1 %22134,167,98278426,634,3424,998
ALMN-6.2418.06.2024-2,259.5-----------
ALMN-9.2417.09.2024-2,287.5-----------
ALRS-12.2420.12.2024-8,300---------448,20054
ALRS-6.2421.06.202477927,8027725.07851.07688.07800.0+1.09 %12,905139,435,26417,8951,074,475,836137,718
ALRS-9.2420.09.202480248,0207875.08080.07862.08020.0+1.65 %144935,96411726,883,0403,352
AMD-12.2419.12.2024-25.62-----------
AMD-3.2520.03.2025-26.203-----------
AMD-6.2420.06.2024-24.302---------1,020,68442
AMD-9.2419.09.2024-24.976---------49,9522
ASTR-6.2421.06.2024642649627.00659.00626.00653.00+4.48 %31,37126,743,65341,63572,616,610111,890
ASTR-9.2420.09.2024679688660.00689.00655.00688.00+4.72 %1162983,6661,4493,738,5925,434
AUDU-6.2420.06.2024-0.6444---------721,779.612
AUDU-9.2419.09.2024-0.663---------495,075.368
BANE-12.2420.12.202431873,1453250.03275.03080.03080.0-6.38 %12098,792311,302,030414
BANE-3.2521.03.202532933,2803301.03301.03280.03280.0-2.38 %1416,4635111,52034
BANE-6.2421.06.202433703,3593393.03412.03340.03357.0-0.8 %227712,868,3173,819196,078,26658,374
BANE-9.2420.09.202431213,1073195.03228.03074.03107.0-2.6 %435274,669885,797,6621,866
BELU-12.2420.12.2024-6,370---------394,94062
BELU-3.2521.03.2025-6,692---------240,91236
BELU-6.2421.06.202460576,0556132.06191.05973.06044.0-1.68 %181678,461,7381,39741,936,9306,926
BELU-9.2420.09.202463256,2736376.06377.06270.06270.0-11488,545141,166,778186
BR-1.2503.01.202587.8387.4288.13088.14087.42087.420-0.57 %14327,903.4246,527,826.480
BR-10.2401.10.202484.9885.6786.38087.86082.90085.590-1.14 %1596,345,505.288079,484,593.72994
BR-11.2401.11.202485.6285.3886.64086.64085.11085.260-1.46 %1252,637,312.353349,250,700.42618
BR-12.2402.12.202487.387.3287.57087.57087.06087.320-0.56 %54651,867.9812,388,682.48152
BR-2.2503.02.202588.3788.3588.38088.38088.35088.350-0.1 %12164,959.7825,937,544.0872
BR-3.2503.03.202590.0189.4189.94090.08089.94090.080-12168,030.6722,169,837.5426
BR-4.2501.04.2025-89.01---------3,157,113.3438
BR-5.2402.05.202486.787.187.38087.93085.94087.070-0.34 %163,97422,245,703,110.44274,90018,678,802,611.56229,754
BR-6.2403.06.202486.2186.6286.99087.47085.59086.580-0.44 %115,9742,876,257,006.5935,7426,012,735,348.4874,368
BR-7.2401.07.202484.8986.0986.96087.29075.22086.090-0.81 %21,317174,305,897.042,199289,122,363.183,598
BR-8.2401.08.202483.986.3887.10087.33076.80086.120-1.05 %131236,477,542.79465120,779,380.821,498
BR-9.2402.09.202485.7886.2886.65087.03085.06086.060-0.54 %1595,604,684.2870109,042,697.51,354
BSPB-12.2420.12.202429633,0152958.03019.02957.03019.0+1.99 %1741,476141,640,160544
BSPB-3.2521.03.2025-3,195---------102,24032
BSPB-6.2421.06.202431603,1433167.03175.03143.03143.0-0.6 %10942,875,68591047,585,02015,140
BSPB-9.2420.09.2024-3,199---------2,194,514686
BYN-6.2420.06.2024-29.48-----------
BYN-9.2419.09.2024-30.65-----------
CBOM-12.2420.12.202470118,5247011.07011.07011.07011.0-2114,022234,0964
CBOM-3.2521.03.2025-8,835-----------
CBOM-6.2421.06.202477197,8687645.07868.07645.07868.0+2.65 %112316,492412,926,896372
CBOM-9.2420.09.2024-8,206---------262,59232
CHMF-6.2421.06.2024173502174,197173043174503172580174503+0.92 %120255,694,141321304,496,3561,748
CHMF-9.2420.09.2024177511177,596177491178062177000177000-0.46 %1101,775,1111053,278,800300
CNI-6.2420.06.202496409,6409640.09640.09640.09640.0-8177,1208250,64026
CNI-9.2419.09.2024-9,821-----------
CNY-12.2419.12.202413.6413.6613.61413.66413.60513.660+0.11 %1593,138,35623097,477,7607,136
CNY-3.2520.03.202513.9413.9813.90013.98013.90013.980-0.12 %1797,547725,052,1601,792
CNY-6.2420.06.202413.0313.05313.03813.07312.99813.055+0.18 %169,61030,544,741,5122,343,936413,121,837,21031,649,570
CNY-6.2519.06.202514.2214.2314.23014.23014.20014.230-0.18 %29111,052,379747,029,620494
CNY-9.2419.09.202413.3613.37313.33713.39313.30413.373+0.28 %12,232946,156,29570,8633,069,691,912229,544
CNY-9.2518.09.2025-14.61---------2,425,260166
CNYRUBF01.01.210012.8612.85512.85312.88312.83012.860+0.06 %896,4718,898,107,538692,02948,691,217,7303,787,726
Co-5.2414.05.202410228.910,26110075104749951.510320+2.94 %1141,336,670.81143,256,389.7834
Co-6.2418.06.202410157.910,21010051102731001510252+0.68 %1211,991,091.57219,530,014100
Co-7.2416.07.202410093.310,19710264102649988.09988.0-2.74 %13282,633.523951,78810
DAX-12.2420.12.20241388813,96613810139661381013966-3.65 %1227,600.4521,332,262.0896
DAX-3.2521.03.2025-14,446---------172,256.412
DAX-6.2421.06.20241474414,77714661148121461214777+0.76 %127222,342,250.841,525553,953,870.8637,726
DAX-9.2420.09.20241449414,54714378145641437814547-0.27 %1572,012.9853,527,034.64244
DJ30-12.2420.12.2024-400.1-----------
DJ30-3.2521.03.2025-407.9-----------
DJ30-6.2421.06.2024382.9382.6381.20384.00381.20382.50+0.16 %1154,181,323.8411739,568,763.041,108
DJ30-9.2420.09.2024-391.9-----------
ECAD-6.2420.06.2024-1.4427-----------
ECAD-9.2419.09.2024-1.4459-----------
ED-12.2419.12.2024-1.0657---------994,724.410
ED-6.2420.06.20241.061.06311.06391.06511.06061.0631-0.09 %85,8755,584,424,617.4356,279126,638,594,6261,276,216
ED-9.2419.09.20241.061.05851.05901.06011.05641.0585-0.08 %160995,641,876.79681,606,889,542.9616,264
EGBP-6.2420.06.2024-0.8888-----------
EGBP-9.2419.09.2024-0.8909-----------
EJPY-6.2420.06.2024-160.2-----------
EJPY-9.2419.09.2024-160.38-----------
EURRUBF01.01.210099.4499.3799.43099.65099.28099.420+0.01 %81,557357,290,3903,5934,524,514,84045,532
Eu-12.2419.12.2024105213105,202105250105250105202105202-0.05 %15526,063525,879,692246
Eu-3.2520.03.2025-107,870---------6,903,68064
Eu-6.2420.06.2024100619100,684100746100936100444100692-0.1 %617,1235,167,485,14851,357196,873,868,9761,955,364
Eu-6.2519.06.2025-110,305---------1,764,88016
Eu-9.2419.09.2024102247102,294102386102608102120102294-0.16 %11,256493,047,3634,82212,215,744,892119,418
Eu-9.2518.09.2025-112,650-----------
FEES-6.2421.06.20241265112,66712599127151253712669+0.61 %325210,905,343862106,048,1248,372
FEES-9.2420.09.2024-13,147---------2,497,930190
FLOT-12.2420.12.2024-14,599---------1,868,672128
FLOT-3.2521.03.2025-15,400-----------
FLOT-6.2421.06.20241412514,02614106142171395214026-0.87 %466947,360,5053,353275,105,96419,614
FLOT-9.2420.09.20241349113,43013692136921340513430-1.97 %117485,6633617,163,5401,278
FNI-6.2420.06.20241110311,13911100111451110011145-13244,26722467,83842
FNI-9.2419.09.2024-11,348-----------
GAZR-12.2420.12.20241757517,55017600176001755017550-0.36 %1235,150247,806,2002,724
GAZR-12.2519.12.2025-19,999---------5,599,720280
GAZR-3.2521.03.20251854818,50718566185661850718507-0.51 %15241,1191315,545,880840
GAZR-3.2620.03.2026-20,925---------2,259,900108
GAZR-6.2421.06.20241714417,08017232172661701317083-0.77 %225,3651,571,361,04191,6558,010,793,280469,016
GAZR-6.2520.06.2025-19,074---------3,738,504196
GAZR-6.2619.06.20262222821,91822400226152176421764-15111,14253,857,568176
GAZR-9.2420.09.20241670116,68016736167751665016681-0.29 %148815,448,785925416,532,96024,972
GAZR-9.2519.09.2025-19,814---------5,349,780270
GBPU-6.2420.06.20241.241.2351.23951.23951.23161.2350-0.63 %1126,009,313.13528,991,442.278
GBPU-9.2419.09.2024-1.2348---------230,512.462
GL-12.2419.12.20247772.27,669.97890.07949.97656.67669.9-2.38 %101304,981,956.364128,654,746.43,736
GL-3.2520.03.20257965.87,994.68125.98125.97747.77995.0-2.75 %242469,981.5593,613,559.2452
GL-6.2420.06.20247160.37,122.77285.67319.67116.17122.3-2.37 %25,269447,992,776.562,5661,404,952,575197,250
GL-9.2419.09.20247370.97,347.27487.07527.77342.37345.0-2.08 %1232613,372,739.21,81462,509,977.68,508
GLDRUBF01.01.21007012.76,936.67119.87155.06940.86947.8-2.41 %76,999507,071,46472,3083,964,225,280.4571,494
GMKN-12.2420.12.202417501,7571758.01758.01730.01757.0+0.06 %1920,999122,287,6141,302
GMKN-9.2420.09.202416991,6981703.01719.01680.01695.0-0.47 %11,25142,685,40325,119505,246,692297,554
GOLD-12.2420.12.20242445.42,433.22475.32480.52432.82432.8-1.58 %111129,216,894.76128409,261,031.781,802
GOLD-3.2521.03.20252481.82,465.62502.42502.42466.02472.3-0.95 %1286,717,978.5329158,795,979690
GOLD-6.2421.06.20242390.62,372.62418.22428.42368.42372.5-1.86 %172,33361,677,393,375.12276,40798,035,239,926.4442,680
GOLD-9.2420.09.20242420.22,403.82447.02456.92400.12404.5-1.74 %13,8631,259,389,594.15,57411,420,019,379.6250,898
HANG-12.2420.12.20241871819,30019198193991820019396+2.63 %244330,220.241483,133,362.721,362
HANG-3.2521.03.20251954319,46019978202981916819168-2.7 %101060,566.5326162,374.170
HANG-6.2421.06.20241697217,01616824170251674917016+1.14 %11,15595,730,913.5847,3211,352,505,504.34666,814
HANG-9.2420.09.20241777017,80017667178391762017800+1.02 %540605,798.2228634,805,351.0416,404
HKD-12.2419.12.2024-12.769---------51,0764
HKD-3.2520.03.2025-13.195---------52,7804
HKD-6.2420.06.202411.8611.8911.85311.90611.81111.890+0.31 %133016,397,3071,38364,752,9405,446
HKD-9.2419.09.2024-12.388---------4,038,488326
HOME-12.2418.12.20243175031,39031750317503175031750-1131,7501439,46014
HOME-6.2419.06.20242999530,19029990300002999030000-0.66 %1259,990224,333,140806
HOME-9.2418.09.20243080830,76030590314803059030760+0.2 %15154,04054,183,360136
HYDR-6.2421.06.202475657,5627582.07597.07525.07548.0-0.37 %13088,541,1611,129140,819,56418,622
HYDR-9.2420.09.202474077,4037449.07449.07373.07403.0-0.42 %919429,582583,360,962454
IMOEXF01.01.21003474.13,478.53477.03481.53465.03475.0+0.09 %91,301285,886,2058,2292,219,213,43063,798
INR-12.2419.12.2024-1.1696-----------
INR-3.2520.03.2025-1.1874-----------
INR-6.2420.06.2024-1.1349---------930,61882
INR-9.2419.09.20241.211.17261.22101.23331.13031.1303+2.57 %1672,5236281,42424
IRAO-6.2421.06.20244128041,06540985417104052641065+0.2 %122923,570,957571134,200,4203,268
IRAO-9.2420.09.20244250142,56842765427654227142750-19552,513132,554,08060
ISKJ-6.2421.06.202411661,1651181.01181.01151.01178.0-132167,9681448,765,4607,524
ISKJ-9.2420.09.202412061,2191205.01219.01205.01219.0-1.85 %1316,88414212,106174
KMAZ-12.2420.12.2024-2,101---------1,205,974574
KMAZ-3.2521.03.202523612,2322280.02409.02280.02409.0-9563,74627124,99256
KMAZ-6.2421.06.202419471,9401930.01969.01898.01940.0+0.47 %11883,894,6752,00017,754,8809,152
KMAZ-9.2420.09.202420212,0261990.02044.01980.02026.0+0.85 %12976,780381,888,232932
KZT-12.2419.12.2024-20.052-----------
KZT-3.2520.03.2025-19.788-----------
KZT-6.2420.06.2024-20.9---------2,926,000140
KZT-9.2419.09.202420.9420.36120.93620.93620.93620.936-1120,9361895,88444
LKOH-12.2420.12.20247855678,82578979789797800378825-0.19 %17549,890711,508,450146
LKOH-3.2521.03.20257914279,91678787838867457383886-3.06 %54949,70512319,6644
LKOH-6.2421.06.20247580976,05575855763757541176070+0.32 %13,501622,847,9058,2162,178,671,53028,646
LKOH-9.2420.09.20247870979,01778737792507839579100+0.44 %1575,037,3846450,728,914642
MAGN-6.2421.06.20245716257,26657568576165690157295-0.35 %560066,822,7881,169558,228,9689,748
MAGN-9.2420.09.20245798657,85458030580305782457824-0.51 %17463,89183,934,07268
MGNT-12.2420.12.202481138,1138113.08113.08113.08113.0-1.06 %118,11311,736,182214
MGNT-6.2421.06.202481878,1678166.08268.08112.08153.0-0.12 %12,136118,165,10714,434382,476,94446,832
MGNT-9.2420.09.202479917,9537954.08010.07947.07953.0-0.01 %125415,5295235,565,8164,472
MIX-12.2419.12.2024355825355,575356400356400355500355575-0.26 %131,067,475349,780,500140
MIX-3.2520.03.2025359319357,875360775360800357850357850-141,437,27541,431,5004
MIX-6.2420.06.2024348291348,225348700349300347400348200-0.14 %112,9938,043,086,30023,09360,195,566,400172,864
MIX-9.2419.09.2024350981350,850351300351850350050351150-0.06 %18531,939,82591484,874,7001,382
MMI-6.2420.06.202488268,8758824.08877.08824.08877.0-0.03 %12211,82924550,25062
MMI-9.2419.09.2024-9,041-----------
MOEX-6.2421.06.20242183621,84521868219812175221874+0.1 %181858,507,4992,681462,152,82021,156
MOEX-9.2420.09.20242268122,69922807228532264222697-0.35 %3892,154,6709560,651,7282,672
MTLR-6.2421.06.20242800427,84228019282652781927843-0.72 %135825,819,356922224,796,3088,074
MTLR-9.2420.09.20242842128,30028451285882830028300-0.7 %116454,741165,943,000210
MTSI-12.2420.12.20243200032,00032000320003200032000+0.53 %1132,00011,024,00032
MTSI-6.2421.06.20243285032,81432838332193272432827+0.1 %546540,044,4751,219457,886,55613,954
MTSI-9.2420.09.20243161831,47231609318693147231472+0.06 %112411,0301318,694,368594
MVID-12.2420.12.202423302,3302330.02330.02330.02330.0-0.09 %124,6602442,700190
MVID-3.2521.03.2025-2,286---------173,73676
MVID-6.2421.06.202421232,1212134.02139.02101.02125.0-0.66 %11652,726,4511,28424,976,89611,776
MVID-9.2420.09.202422042,2092175.02237.02151.02209.0+2.03 %352513,4242331,904,158862
MXI-12.2419.12.20243526.483,524.73530.83538.93509.53524.7-0.43 %124846,354.52427,915,624792
MXI-12.2518.12.2025-3,697.7---------3,180,02286
MXI-12.2617.12.2026-3,973.8---------476,85612
MXI-12.2716.12.2027-4,232.85---------592,59914
MXI-3.2520.03.2025-3,564.8---------9,125,888256
MXI-3.2619.03.202638253,8253825.03825.03825.03825.0-1276,50022,677,50070
MXI-3.2718.03.2027-4,029.5-----------
MXI-6.2420.06.20243483.593,482.653487.43493.43474.23482.2-0.17 %28,078841,809,284.524,1652,807,015,90080,600
MXI-6.2519.06.2025-3,635.95---------5,308,487146
MXI-6.2618.06.20263939.383,938.753940.03940.03938.83938.8-1278,787.522,520,80064
MXI-6.2717.06.2027-4,115.45-----------
MXI-9.2419.09.20243509.033,506.053509.03517.63500.03506.1-0.09 %11185,088,092145142,906,5984,076
MXI-9.2518.09.20253701.483,7013701.83701.83701.03701.0+0.01 %13185,07456,513,760176
MXI-9.2617.09.2026-3,985.9---------1,753,79644
NASD-12.2420.12.20241804818,08518110181261791518085-0.15 %122116,172,028.4960172,822,968.5210,238
NASD-3.2521.03.20251811318,10018181182551800018100-0.22 %1853,144,723.5818627,774,623.761,644
NASD-6.2421.06.20241745817,43317560175601736317431-0.82 %1013,4572,704,590,827.54165,97215,169,762,517.44932,264
NASD-9.2420.09.20241775217,72817845178451766017728-0.71 %21,67468,617,520.54,141820,879,450.5649,608
NG-10.2429.10.20242.772.772.60002.78002.60002.7800-86671,544.02261,344,469.3652
NG-4.2426.04.20241.771.791.76301.79301.72901.7920+1.59 %1129,13333,886,875,306.32,054,51319,428,801,832.441,162,854
NG-5.2429.05.20242.022.0581.99802.05901.97602.0590+2.95 %337,8094,685,194,193.73248,3585,820,708,041.18303,014
NG-6.2426.06.20242.342.3732.31602.37302.30002.3710+2.15 %13,370240,029,634.0711,000869,548,211.6439,258
NG-7.2429.07.20242.462.4722.44302.47702.42902.4710+0.82 %143014,880,505.31649100,739,555.94,366
NG-8.2428.08.20242.52.522.47702.52702.47702.5170+1.25 %11464,509,675.4219373,999,205.283,146
NG-9.2426.09.20242.622.6292.62002.64002.60002.6270+0.27 %1491,738,812.187128,759,813.481,172
NIKK-12.2420.12.20243741537,58439999403003515237755-5.26 %189250,260.38111960,279.44424
NIKK-3.2521.03.20254091239,01040914409144091240912-0.01 %10227,119.0811319,700.64136
NIKK-6.2421.06.20243814638,23138300391213701938231-0.63 %11693,142,262.691,36749,319,750.421,408
NIKK-9.2420.09.20243826138,23138417388873818338231-4.62 %115133,724.46581,165,722.8506
NLMK-12.2420.12.2024-22,737---------2,364,648104
NLMK-6.2421.06.20242118621,22021187212982109321277+0.43 %193435,211,2101,662368,039,68017,344
NLMK-9.2420.09.20242168421,70121600217192160021719+0.61 %110260,2071218,142,036836
NOTK-6.2421.06.2024130274129,930131086131316129541129641-1.06 %1656115,683,753888661,083,8405,088
NOTK-9.2420.09.2024134449133,851136484136486133435133851-1.36 %1223,899,0242912,314,29292
Nl-5.2414.05.2024-17,910-----------
Nl-6.2418.06.2024-17,980-----------
Nl-7.2416.07.2024-18,035-----------
OGI-6.2420.06.202495879,8949590.09614.09573.09600.0+0.32 %28287,621301,563,252158
OGI-9.2419.09.20241003710,3289974.0104559480.010329-2351,324,8571321,239,360120
OZON-6.2421.06.20244211442,18441399425954131542100+2.06 %91,133148,326,7403,522403,110,3049,556
PHOR-6.2421.06.202469096,9306941.06950.06817.06881.0-1.01 %12407,420,5501,07473,042,20010,540
PHOR-9.2420.09.202470997,0977101.07159.07067.07067.0-1.33 %1963,89291,831,026258
PIKK-6.2421.06.202488228,8448819.08936.08721.08848.0+0.51 %158713,444,7251,524189,049,34421,376
PIKK-9.2420.09.202490979,1909084.09190.09071.09190.0-0.09 %16127,359145,440,480592
PLD-12.2420.12.20241157.171,149.81160.91160.91149.81149.8-14432,039.12410,088,299.0294
PLD-6.2421.06.20241052.871,051.991056.61060.21043.01051.1-0.48 %12,124313,304,626.853,1882,314,010,346.523,566
PLD-9.2420.09.20241096.151,095.521103.51104.71087.21094.4-0.78 %1768,699,824.785140,499,524.161,374
PLT-12.2420.12.20241044.51,0411054.01054.01039.01041.0-1.18 %14389,974.52410,299,695.64106
PLT-6.2421.06.2024949.3944.7956.10957.90941.40944.90-1.16 %11,561264,848,842.162,9891,987,186,168.822,536
PLT-9.2420.09.2024981.6977.6988.70989.70974.90977.80-0.89 %110911,821,669.63129130,303,829.041,428
PLZL-6.2421.06.2024140659139,717143524143987138272139128-3.03 %1629133,766,612951591,282,3444,232
PLZL-9.2420.09.2024143408141,652145240145605140515140515-3.62 %1192,724,7561935,413,000250
POLY-6.2421.06.202432843,2433298.03329.03236.03243.0-1.73 %193217,101,4665,20765,904,24620,322
POLY-9.2420.09.202432953,2463370.03370.03246.03246.0-2.55 %214237,204722,804,544864
POSI-6.2421.06.202430162,9933005.03063.02969.02987.0-0.3 %285330,611,21110,149213,640,34071,380
POSI-9.2420.09.202430963,1553068.03175.03068.03175.0+2.78 %19383,8501243,300,1301,046
R2000-12.2420.12.2024-205.2-----------
R2000-3.2521.03.2025-215---------561,906.828
R2000-6.2421.06.2024195.1196.2194.90197.20186.10196.20+0.1 %6381,893,429.9610424,246,822.441,324
R2000-9.2420.09.2024-201-----------
RGBI-6.2403.06.20241157011,55511576116361151011550-0.25 %615612,079,1901,044373,804,25032,350
RGBI-9.2402.09.20241175311,76011788117901172511760-0.25 %1512,421,17320665,644,3205,582
ROSN-12.2420.12.20246313562,92263549635496279663059-0.1 %13189,40439,941,676158
ROSN-12.2519.12.2025-67,229---------941,20614
ROSN-3.2521.03.2025-61,899---------1,361,77822
ROSN-3.2620.03.2026-65,467---------785,60412
ROSN-6.2421.06.20245999459,73360401605515966659713-1.09 %13,156255,636,3854,2612,276,783,02838,116
ROSN-6.2520.06.2025-62,636---------375,8166
ROSN-6.2619.06.2026-69,688---------1,811,88826
ROSN-9.2420.09.20246003760,12660300603945986560126+0.29 %1191,140,6951926,936,448448
ROSN-9.2519.09.2025-65,708---------1,576,99224
RTKM-6.2421.06.20241016410,12110240102851007110121-1.2 %71,13227,056,4632,662410,791,14840,588
RTKM-9.2420.09.2024-9,964---------5,978,400600
RTS-12.2419.12.2024115150115,150115150115150115150115150-0.26 %11214,962.02133,534,075.12156
RTS-12.2518.12.2025-113,720-----------
RTS-3.2520.03.2025-114,880---------5,575,907.4826
RTS-3.2619.03.2026-111,670---------416,931.122
RTS-6.2420.06.2024115662115,520115780116200115110115520-0.24 %624,60310,025,919,187.9746,43421,980,621,177.24101,926
RTS-6.2519.06.2025-113,710---------22,925,573.64108
RTS-9.2419.09.2024114728114,600114780115090114290114680-0.02 %113029,341,988.93137494,618,367.362,312
RTS-9.2518.09.2025-115,260---------860,669.484
RTSM-12.2419.12.202411371,1371137.01137.01137.01137.0-0.26 %1242,451.0421,782,943.6884
RTSM-3.2520.03.2025-1,188---------709,682.5632
RTSM-6.2420.06.20241156.51,155.51158.01162.01151.51155.5-0.13 %92,001211,471,934.819,795331,069,712.7615,348
RTSM-9.2419.09.20241146.11,144.51146.51149.01141.51141.5-0.57 %1401,476,330.8697,221,549.14338
RUAL-6.2421.06.202442314,2624217.04300.04180.04267.0+1.45 %11,06438,297,7119,051168,306,38039,490
RUAL-9.2420.09.202443984,4154326.04431.04315.04415.0+1.12 %152866,3131979,289,1602,104
RUON-1.2531.01.2025-92.27-----------
RUON-10.2431.10.2024-92.27-----------
RUON-11.2429.11.2024-92.27-----------
RUON-12.2430.12.2024-92.27-----------
RUON-2.2528.02.2025-92.27-----------
RUON-3.2531.03.2025-92.27-----------
RUON-4.2430.04.2024-92.27-----------
RUON-5.2431.05.2024-92.27-----------
RUON-6.2428.06.2024-92.27-----------
RUON-7.2431.07.2024-92.27-----------
RUON-8.2430.08.2024-92.27-----------
RUON-9.2430.09.2024-92.27-----------
RVI-5.2416.05.202422.982323.40023.40022.75023.000-1.29 %641836,513.061952,679,231.36624
RVI-6.2420.06.202423.9324.2523.90024.25023.90024.250-1975,941.4117280,673.3862
SBPR-6.2421.06.20243195132,21631674322453163132148+1.6 %84,327419,326,86413,124736,071,16822,848
SBPR-9.2420.09.20243029930,54630034305552999930522+1.74 %11104,362,46714427,613,584904
SBRF-12.2420.12.20243187432,14731760322163170032147+1.35 %1784,781,040150172,950,8605,380
SBRF-3.2521.03.20253399234,10033550344003345134100+1.72 %11088,362,06924673,110,4002,144
SBRF-6.2421.06.20243194832,24231688322813160432223+1.74 %1150,9447,585,687,347237,43920,437,107,572633,866
SBRF-9.2420.09.20243043730,62030344306203027530597+0.89 %12,033189,547,8896,2283,454,609,640112,822
SGZH-12.2420.12.202439843,9204089.04089.03911.03911.0-2419,92051,858,080474
SGZH-3.2521.03.202542674,3004257.04300.04257.04300.0+1.7 %2455,46913301,00070
SGZH-6.2421.06.202438323,8163841.03871.03802.03827.0-0.49 %231786,032,1621,574134,994,81635,376
SGZH-9.2420.09.202438423,8393844.03868.03839.03839.0-0.1 %21157,662154,829,4621,258
SIBN-6.2421.06.202477307,7107794.07813.07623.07717.0-0.99 %163529,103,6163,765325,747,50042,250
SIBN-9.2420.09.202478117,7927846.07846.07732.07792.0-0.13 %115531,1336811,734,7521,506
SILV-12.2420.12.202429.5629.230.06030.23029.15029.200-2.99 %11809,462,995.7734377,023,421.282,826
SILV-3.2521.03.202530.3730.0731.09031.10030.00030.070-2.62 %1421,360,542.54835,084,1751,250
SILV-6.2421.06.202428.2527.828.91029.18027.68027.770-4.11 %144,48110,492,960,828397,99613,334,529,251.68513,884
SILV-9.2420.09.202428.728.3629.45029.61028.24028.340-3.57 %74,274286,944,532.7610,7081,246,212,095.1647,078
SMLT-6.2421.06.202439543,9613883.04007.03874.03961.0+1.96 %191,83162,671,94715,851377,063,43495,194
SMLT-9.2420.09.202440904,1244031.04179.04004.04124.0+1.83 %1381,128,91727614,203,0563,444
SNGP-6.2421.06.20246858068,55269044694996815068552-0.56 %11,128173,988,1732,5372,326,929,08833,944
SNGP-9.2420.09.20246086360,90060900610906056560894-0.01 %1272,374,9193955,297,200908
SNGR-6.2421.06.20243587335,93935026367023474835900+2.74 %25,117476,972,05613,296856,210,73623,824
SNGR-9.2420.09.20243663036,92235300376053527436922+4.72 %11549,119,66624921,783,980590
SOFL-6.2421.06.202416821,6901670.01701.01658.01690.0+0.9 %134311,09118510,545,6006,240
SOFL-9.2420.09.202414801,7601336.01769.01335.01769.0-0.23 %238,8796193,600110
SPBE-6.2421.06.202411061,0521146.01146.01001.01047.0-10.89 %123128,328116641,720610
SPBE-9.2420.09.2024-1,197-----------
SPYF-12.2420.12.2024517.79519.6516.00520.00515.00519.60+0.56 %116317,979,019.47372421,072,311.728,682
SPYF-3.2521.03.2025517.72519.9517.11520.00515.01519.90+0.86 %1432,222,908.94631,834,020.32656
SPYF-6.2421.06.2024507.12507.77506.51509.64504.85507.78+0.2 %120,7234,257,847,060.4489,95237,105,077,691.5782,886
SPYF-9.2420.09.2024512.68513.24511.78515.00510.35513.30+0.22 %21,124101,354,581.62,1181,401,341,046.6429,252
STOX-12.2420.12.202447104,8374710.04710.04710.04710.0+0.02 %219,360.6621,538,089.6320
STOX-3.2521.03.2025-4,849.9---------636,154.2132
STOX-6.2421.06.20245005.45,011.24980.05045.74962.75011.2+0.55 %1851,109,176.0822355,423,281.911,130
STOX-9.2420.09.20244839.64,9774998.04998.04780.04780.0-2319,236.2542,314,559.52468
SUGAR-10.2415.10.2024-63,620-----------
SUGAR-5.2415.05.20246106061,03061090610906103061030-0.78 %1212,21224,479,602734
SUGAR-6.2414.06.2024-61,660---------36,9966
SUGAR-7.2415.07.20246122561,71061230612306122061220-1212,2452678,810110
SUGAR-8.2415.08.20246196562,50062090625005910062500-1.37 %111663,021107175,00028
SUGAR-9.2413.09.20246271262,72062720627206271062710-2.11 %5237,6276677,376108
SUGR-5.2402.05.202441.0140.840.74041.83040.66040.800+0.84 %14166,654.48412,684,556.8306
SUGR-7.2401.07.202441.6141.5541.63041.63041.59041.590+1.64 %1284,551.5225,234,635.2124
SVCB-6.2421.06.202419741,9691956.01986.01955.01969.0+0.56 %1291,176,5335969,971,0165,064
SVCB-9.2420.09.202420512,0602042.02090.01969.02060.0+0.88 %251668,6313267,556,0803,668
Si-12.2419.12.20249829598,33798318984509811998350+0.05 %115426,146,5062665,056,685,21451,422
Si-12.2518.12.2025106942107,234107123107500106000107500+0.07 %1161,924,955189,865,52892
Si-3.2520.03.20259985499,85099751999539950699850+0.1 %1389,586,013962,087,863,50020,910
Si-3.2619.03.2026110750110,750110750110750110750110750-11110,75011,329,00012
Si-6.2420.06.20249458994,69094645948779431094692+0.05 %1107,42044,339,182,964468,757619,625,225,5606,543,724
Si-6.2519.06.2025102079102,002102050102211102002102002-0.1 %181,224,9461268,341,340670
Si-9.2419.09.20249675196,77296833970089649896772-0.03 %12,858687,079,7427,10220,431,665,904211,132
Si-9.2518.09.2025104553104,777104527104991104307104776-0.21 %18836,425870,829,252676
TATN-12.2420.12.2024-73,213---------146,4262
TATN-6.2421.06.20247302372,90173061736957239972950-0.26 %11,227161,088,5332,206656,546,4069,006
TATN-9.2420.09.20247362873,55073913739617300073659+0.15 %1131,030,7891417,063,600232
TCSI-6.2421.06.20243163731,51731612318003147731513-0.46 %170386,812,6082,7441,704,250,25854,074
TCSI-9.2420.09.20243305632,90733184332083290732907-0.33 %1361,884,19557147,225,9184,474
TRNF-6.2421.06.202416681,6711664.01672.01661.01672.0+0.54 %1172522,604,39413,552431,218,260258,060
TRNF-9.2420.09.202416191,6291623.01629.01587.01629.0+0.18 %359407,96225236,724,17622,544
TRY-12.2419.12.20242.522.5192.52002.53602.45202.5190-0.04 %2930,226124,781,0621,898
TRY-3.2520.03.2025-2.406---------923,904384
TRY-6.2420.06.20242.742.7712.75002.77202.71602.7690+1.24 %28371,089,17039764,059,97823,118
TRY-9.2419.09.20242.642.652.61802.65002.60002.6500+1.18 %3015261,7089929,187,10011,014
UCAD-6.2420.06.2024-1.3716---------558,208.866
UCAD-9.2419.09.2024-1.3719-----------
UCHF-6.2420.06.2024-0.9069---------65,754,084708
UCHF-9.2419.09.2024-0.9032---------1,479,905.4416
UCNY-12.2419.12.20247.457.1457.41807.49907.41807.4990-13287,139.9131,469,572.1616
UCNY-3.2520.03.2025-6.677-----------
UCNY-6.2420.06.20247.267.2587.26507.26607.25507.2600-0.04 %5346163,700,489.511,7544,981,332,915.453,390
UCNY-9.2419.09.2024-7.201---------925,681.310
UJPY-6.2420.06.2024152.13152.79151.93152.90151.80152.90+0.61 %3203,117,119.2434163,345,254.381,774
UJPY-9.2419.09.2024-151.97---------3,846,494.442
UKZT-6.2420.06.2024-452.1-----------
UKZT-9.2419.09.2024-462.1-----------
USDRUBF01.01.210093.3493.3493.23093.56093.11093.370+0.18 %27,1425,165,945,60055,34333,158,848,320355,248
UTRY-6.2420.06.2024-34.1221-----------
UTRY-9.2419.09.2024-35.7519-----------
VKCO-12.2420.12.202467866,8406975.06975.06641.06840.0-115101,785151,545,840226
VKCO-3.2521.03.2025-7,077---------70,77010
VKCO-6.2421.06.202462236,2246195.06267.06120.06209.0+0.14 %1698039,878,2086,408442,812,70471,146
VKCO-9.2420.09.202464736,4966460.06521.06407.06490.0+0.28 %11111,236,25219117,110,4642,634
VTBR-6.2421.06.202424662,4642469.02479.02452.02465.0-0.08 %1209,704407,400,782165,2053,106,083,9041,260,586
VTBR-9.2420.09.202425612,5582566.02572.02548.02558.0-0.47 %13694,670,4891,824147,269,17657,572
WHEAT-1.2531.01.2025-18,910-----------
WHEAT-10.2431.10.2024-16,790---------1,947,640116
WHEAT-11.2429.11.20241595315,96016600166001585015850-116335,02021478,80030
WHEAT-12.2430.12.20241641016,45016440164501617016450-18262,560162,270,100138
WHEAT-2.2528.02.2025-19,010-----------
WHEAT-3.2531.03.20251690016,90016900169001690016900+2.3 %341574,600346,793,800402
WHEAT-4.2430.04.20241387214,02013760140201372014020+1.96 %51628,753,26063142,424,5203,026
WHEAT-4.2530.04.2025-17,840-----------
WHEAT-5.2431.05.20241395314,05013850140801381014060+1.15 %2843,976,70028569,997,1004,982
WHEAT-6.2428.06.20241471714,68014520147801452014650+0.69 %22315,511,7701,05445,390,5603,092
WHEAT-7.2431.07.20241537015,42015170154201517015420+0.78 %122338,130226,908,160448
WHEAT-8.2430.08.20241569015,54015790157901550015500-1.9 %1347,0703870,24056
WHEAT-9.2430.09.20241611016,28015940162801594016280+1.24 %1232,22024,884,000300
WUSH-12.2420.12.202434413,3553407.03462.03355.03355.0+1.67 %114110,118321,261,480376
WUSH-3.2521.03.2025-3,626---------768,712212
WUSH-6.2421.06.202432143,2093217.03231.03205.03208.0-0.28 %151512,686,82683641,364,01012,890
WUSH-9.2420.09.202433033,2863299.03316.03286.03286.0+0.21 %1723,12472,188,476666
YNDF-6.2421.06.20244289842,97043300438393692042945-0.95 %37,6881,189,437,76727,7271,463,987,90034,070
Zn-6.2418.06.2024-2,362.5-----------
Zn-9.2417.09.2024-2,218.5-----------