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: 02.09.2026 
Trades: 2,259,604 
 RURContracts
Total Volume795,671,367,68232,599,406
Total open interest2,932,640,006,518124,226,224
Instruments:
    

FUTURES, PREVIOUS DAY
Contract codeExpiration dateWeighted
average price
for the lot		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
RURContractsRURContracts
1MFR-9.2630.09.2026-83.63-----------
AED-12.2617.12.2026-24.292---------825,92834
AED-9.2617.09.202623.9623.76624.05124.17723.71723.717+0.39 %15119,81652,376,600100
AFKS-12.2618.12.202676797,7037595.07725.07595.07668.0+1.98 %52805,306,21069196,195,06412,488
AFKS-9.2618.09.202674477,4837292.07518.07292.07454.0+2.22 %12,817105,473,61814,163605,015,51680,852
AFLT-12.2618.12.202632223,2313173.03263.03172.03217.0+1.48 %92,53846,007,57614,27590,655,39828,058
AFLT-9.2618.09.202631233,1293070.03157.03070.03119.0+1.53 %148,982351,748,451112,622558,482,694178,486
AFRICA-12.2618.12.2026-71.24---------322,275.252
AFRICA-9.2618.09.202669.4570.7768.80070.10068.80070.100-1212,083.742775,745.46126
AI92-10.2629.10.2026-74,290---------32,390,440436
AI92-11.2627.11.2026-73,540---------1,029,56014
AI92-9.2629.09.2026-74,080---------15,260,480206
AI95-10.2629.10.20267920079,00079600796007900079000-0.5 %13237,600336,656,000464
AI95-11.2627.11.2026-78,970---------2,842,92036
AI95-9.2629.09.20267800677,81078500785007740077610-1.07 %1161,326,10017115,003,1801,478
ALIBABA-12.2618.12.2026115.18115.56114.00116.63113.80115.79-0.74 %2912,424,948.3424228,048,595.42,790
ALIBABA-9.2618.09.2026112.24112.55111.48113.50110.43112.35-1.01 %1029527,536,613.422,820245,137,490.425,036
ALRS-12.2618.12.202620132,0311991.02031.01989.02028.0+2.22 %16256,683,0663,320115,271,43656,756
ALRS-9.2618.09.202619491,9691923.01970.01923.01962.0+2.24 %13,122133,363,19468,430619,026,034314,386
ALUM-12.2615.12.20263281.93,288.53270.03307.03250.03300.5+0.84 %121619,186,616.11672236,422,875.288,264
ALUM-3.2716.03.2027-3,286.5-----------
ALUM-9.2615.09.20263278.83,286.53268.03309.53250.53309.5+1.22 %161,292167,639,622.95,8772,325,336,122.181,330
AMD-12.2617.12.2026-23.703---------1,659,21070
AMD-9.2617.09.2026-23.6---------1,132,80048
ARGT-12.2618.12.202699.1896.6297.570100.2197.570100.21+4.42 %68112,170.0513403,466.448
ARGT-9.2618.09.202696.195.8593.00097.25093.00097.250+2.09 %112259,164.5131683,762.7482
ASML-12.2618.12.20261719.11,713.31718.01720.21718.01720.2-1229,910.9622,146,322.88144
ASML-9.2618.09.20261680.31,680.61680.61680.61680.11680.1+0.93 %1343,852.9534,766,299.3326
ASTR-12.2618.12.2026225225224.00227.00223.00226.00+1.34 %2166696,2273,09517,225,55076,558
ASTR-9.2618.09.2026221220220.00222.00218.00220.00+0.92 %501,04313,070,61559,22178,973,400358,970
ASTRM-12.2618.12.202622512,2492253.02262.02247.02247.0+1.49 %154177,813792,100,566934
ASTRM-3.2719.03.2027-2,291---------9,1644
AUDU-12.2617.12.2026-0.7176---------124,857.082
AUDU-9.2617.09.20260.720.71640.716400.716400.716300.71630-12124,639.626,855,656.5110
BAIDU-12.2618.12.202697.497.9398.00098.31096.60098.190-0.3 %147525,340.116211,518,391.041,352
BAIDU-9.2618.09.202694.4695.195.05095.52093.03095.140-0.73 %10932,522,832.93307167,451,996.820,240
BANE-12.2618.12.202612061,1901209.01249.01180.01190.0-2.3 %1739153,1461273,446,2402,896
BANE-9.2618.09.202612121,1821221.01241.01176.01187.0-2.46 %11595,635,1464,65149,466,70041,850
BELUGA-12.2618.12.2026248249248.00251.00246.00247.00+0.41 %379383,6231,54510,458,00042,000
BELUGA-9.2618.09.2026246246245.00249.00245.00246.00+0.41 %13335,587,23922,67841,900,688170,328
BELUGAM-12.2618.12.202624562,4552460.02463.02447.02447.0-0.12 %16105,612433,574,4801,456
BELUGAM-3.2719.03.2027-2,540---------320,040126
BR-1.2704.01.202786.8887.4587.32087.57086.23086.930-0.02 %119216,925,939.22224210,736,780.22,770
BR-10.2601.10.202695.0895.5795.54096.02093.63095.440+0.19 %199,05247,800,446,523.5577,89931,908,707,490.24383,784
BR-11.2602.11.202691.8792.3191.96092.72090.70092.100+0.08 %114,6211,859,824,944.8423,2724,087,429,039.4450,898
BR-12.2601.12.202689.1589.689.60089.80088.29089.110-0.16 %11,039149,843,601.151,932891,732,899.211,440
BR-2.2701.02.202785.5786.185.89086.10085.00085.630+0.27 %1957,369,282.519998,723,221.581,318
BR-3.2701.03.202784.9785.3285.02085.32084.24084.780-0.16 %1514,213,631.045749,730,910.8670
BR-4.2701.04.202784.7784.8684.69085.00084.41084.410-0.34 %1191,769,861.442418,160,964.76246
BRAZIL-12.2618.12.202638.8538.6938.43039.07038.11039.070-117108,148.9832329,856.2498
BRAZIL-9.2618.09.202638.0438.3236.34038.46036.34038.370+4.32 %5331737,934.482231,380,147.66414
BRM-1.2704.01.202786.9487.4187.38087.50086.20087.000-0.01 %1981,580,737.7520932,713,784.644,302
BRM-10.2601.10.202695.0495.5895.47096.00093.61095.390+0.06 %1834,0611,551,061,916.1187,598835,266,416.16100,452
BRM-11.2602.11.202691.9592.3592.40092.74090.75092.010-0.03 %11,98143,470,138.125,43592,793,62411,550
BRM-12.2601.12.202689.2789.6389.89089.89088.28089.230-0.19 %45169,125,193.681,17546,223,283.65,928
BRM-2.2701.02.202785.698685.71086.00085.20086.000+0.82 %152909,465.221228,364,495.881,118
BRM-3.2701.03.202784.8885.1685.50085.60083.96084.380-0.4 %327228,905.6314,874,845.64658
BRM-4.2701.04.202785.4585.3985.90085.90084.42084.540+1.86 %1022646,777.1487921,145.16124
BSPB-12.2618.12.202623412,3372345.02350.02319.02322.0-0.43 %245374,56216078,144,60633,438
BSPB-9.2618.09.202624272,4292438.02440.02416.02426.0+0.12 %82407,120,5552,93474,201,09230,548
BTC-10.2630.10.20267767878,01778166785367692578109+0.01 %33,372138,182,385.5320,441435,172,492.7264,114
BTC-11.2627.11.20267824078,61978692789927750078808+0.2 %82518,168,297.211,20032,516,646.94,754
BTC-9.2625.09.20267730377,58277849780937656077733+0.06 %19,671772,355,007.34114,8362,284,250,282.38338,426
BYN-12.2617.12.2026-29.09---------290,90010
BYN-9.2617.09.202628.1428.3428.65028.65027.62027.620-1256,2702283,40010
CBOM-12.2618.12.202694949,5829615.09730.09372.09520.0-1.86 %11665,117,21953963,911,9406,670
CBOM-9.2618.09.202696099,6759776.09788.09480.09614.0-1.32 %11,54044,221,3794,602375,912,45038,854
CHINA-12.2618.12.202655.855.9455.04055.97055.03055.950-223388,359.97801,868,759.04384
CHINA-9.2618.09.202654.3654.1753.85054.71053.60053.600-0.94 %123217,540.354610,028,348.962,128
CHMFM-12.2618.12.202666866,7096631.06750.06631.06724.0+2.06 %11181,968,80829427,681,3344,126
CHMFM-9.2618.09.202664686,4926425.06539.06401.06485.0+1.65 %497240,465,3686,256198,174,79230,526
CNI-12.2617.12.2026-5,211---------500,25696
CNI-9.2617.09.2026-5,115---------2,813,250550
CNY-12.2617.12.202613.2413.27113.18013.29713.13813.248+0.42 %135,17612,414,140,454937,437207,786,356,15415,657,174
CNY-12.2716.12.202714.114.15514.10014.16014.05814.155+0.84 %3251,057,4567524,091,8101,702
CNY-3.2718.03.202713.4313.46513.38513.48913.33813.447+0.4 %41,621172,866,85312,8752,638,089,730195,922
CNY-6.2717.06.202713.6313.6813.59713.70013.55613.655+0.27 %135115,473,4701,135926,984,16067,762
CNY-9.2617.09.202612.9913.04512.96713.06912.90013.022+0.47 %1294,819130,042,387,14210,008,719421,605,398,95032,319,310
CNY-9.2716.09.202713.8713.94213.84213.95013.82113.907+0.28 %130776,5785645,980,7163,298
CNYRUBF01.01.210012.9412.98612.91513.00912.85012.969+0.51 %10059,47946,789,338,8583,616,144272,670,106,69620,997,236
COCOA-11.2623.11.2026554.4554.5570.80573.80540.70553.60-3.06 %20134,78016,812,775,8513,032,4733,516,594,640634,192
COCOA-2.2722.02.2027569.3570.6584.60587.50556.80569.20-2.7 %16,428201,182,19535,329272,164,78847,698
COFFEE-11.2619.11.20263.093.0733.15403.16003.03303.0690-2.66 %126,3841,868,062,487.3695,4362,704,358,549.761,011,584
COFFEE-2.2718.02.20273.093.0733.14803.14803.04603.0800-2 %12,14430,992,373.8911,53059,498,967.8422,256
COPPER-12.2615.12.20261429514,31714296143921423214351+0.45 %174996,203,314.957,736417,249,87033,500
COPPER-3.2716.03.2027-14,321-----------
COPPER-9.2615.09.20261429314,32114275144011422814353+0.4 %102,126192,445,841.5215,477956,603,903.476,782
DAX-12.2618.12.20262131821,35021367213702129721339-0.06 %111472,880.932223,851,904.921,108
DAX-9.2618.09.20262129021,269212382132721225212690 %4535,752,920.17268116,319,415.685,424
DJ30-12.2618.12.2026528.5532.4532.70535.20514.00535.10+0.62 %114643,685.64142,130,574.1846
DJ30-9.2618.09.2026531.2532.4528.40532.80515.40532.10+0.68 %13335,997,781.0677931,124,909.76672
DOMRF-12.2618.12.202622442,2472224.02261.02224.02249.0+1.81 %32917,242,9353,22850,494,58422,472
DOMRF-9.2618.09.202621712,1712153.02202.02152.02167.0+1.26 %498624,967,16611,502104,993,90248,362
DTL-10.2629.10.20267278072,45073110731107245072450-0.9 %12145,56022,173,50030
DTL-11.2627.11.20267136271,40071330714007132071400+0.56 %16428,17061,428,00020
DTL-9.2629.09.20267221872,06073740737407164072020-1.73 %1323,033,1604271,915,880998
ECAD-12.2617.12.2026-1.6255-----------
ECAD-9.2617.09.2026-1.6218-----------
ED-12.2617.12.20261.161.15891.16061.16111.15661.1585-0.23 %123,7063,559,251,256.1235,3398,194,650,412.881,280
ED-3.2718.03.20271.161.1571.15901.15901.15631.1567-0.12 %4111,409,679.33146,441,902.0864
ED-6.2717.06.2027-1.1588---------1,814,603.5818
ED-9.2617.09.20261.161.15861.15751.16011.15571.1579-0.01 %1031,1037,045,480,296.6269,99846,702,455,022.86463,346
EGBP-12.2617.12.2026-0.91-----------
EGBP-9.2617.09.2026-0.9078-----------
EJPY-12.2617.12.2026-181.13-----------
EJPY-9.2617.09.2026-180.92-----------
EM-12.2618.12.2026-68.26---------1,294,560.3218
EM-9.2618.09.202667.1767.2567.17067.17067.17067.170+0.49 %471274,645.44477,149,286.561,222
ENPG-12.2618.12.202631323,1503099.03153.03099.03134.0+1.89 %234281,8879029,156,4009,256
ENPG-9.2618.09.202630243,0412966.03059.02966.03023.0+2.09 %22315,809,5021,92175,197,84824,728
ETH-10.2630.10.202624132,405.82435.32447.22380.02414.9-1.21 %1885515,873,032.667,56166,625,967.631,832
ETH-11.2627.11.20262428.52,429.92456.02462.62401.82434.2-0.9 %1741,943,804.739204,735,382.42,240
ETH-9.2625.09.20262396.72,396.42424.32437.62366.32406.6-0.88 %553,45595,714,948.0945,903155,552,150.774,610
ETHA-12.2618.12.202618.8518.6818.91018.96018.46018.690-1.11 %1012614,964,794.799,126131,040,757.2480,636
ETHA-9.2618.09.202618.1518.0818.23018.36017.83018.090-1.15 %189369,830,082.6944,235529,472,523.36336,624
EURM-12.2617.12.2026102.77102.8102.62102.90102.58102.58-0.46 %111113,050111,747,600170
EURM-9.2617.09.2026100.99101.17100.47101.28100.15100.97+0.28 %145878,626879,975,362986
EURRUBF01.01.2100100.77100.83100.35101.30100.05100.92+0.36 %24,6971,632,498,47016,20012,054,831,480119,556
Eu-12.2617.12.2026102524102,825102554102915102022102550-0.02 %133,0015,722,946,57155,81577,975,487,900758,332
Eu-3.2718.03.2027104648104,750104494104827104464104764+0.05 %1193,244,2533151,537,000492
Eu-6.2717.06.2027107499106,971107499107499107499107499-11107,49915,348,55050
Eu-9.2617.09.2026100823101,182100637101322100121100916+0.31 %374,03915,798,535,287156,691104,145,013,6881,029,284
FEES-12.2618.12.202650625,0665087.05152.05000.05014.0-1.18 %11171,822,48936051,723,86010,210
FEES-9.2618.09.202648844,8994922.04999.04820.04854.0-1.5 %940510,394,1492,128100,066,97420,426
FESH-12.2618.12.202663726,3726407.06407.06356.06407.0+0.82 %245847,42213310,717,7041,682
FESH-9.2618.09.202661756,1726138.06228.06138.06200.0+0.5 %31322,889,726468144,918,56023,480
FIXR-12.2618.12.202641204,0964120.04120.04120.04120.0+0.41 %114,1201892,928218
FIXR-9.2618.09.202640284,0374068.04068.04021.04037.0+1.18 %78140,971354,545,6621,126
FLOT-12.2618.12.202679948,0007936.08107.07844.08096.0+3.19 %11181,710,77121414,736,0001,842
FLOT-9.2618.09.202679067,9557832.08009.07776.07970.0+2.61 %673837,057,2204,68774,570,1709,374
FNI-12.2617.12.202687848,8228790.08829.08707.08762.0+0.31 %139368,912421,358,588154
FNI-9.2617.09.202682978,2968271.08327.08271.08327.0+1.25 %1441,486597,594,14411,764
GAZPF01.01.210087.7388.4287.00088.51086.97088.030+1.26 %16,820468,313,90253,3826,199,285,356701,118
GAZR-12.2618.12.202691249,2029077.09202.09050.09158.0+1.14 %12,90870,881,6117,7681,550,813,060168,530
GAZR-3.2719.03.202794499,4939421.09559.09329.09456.0+0.98 %13385,395,377571168,500,75017,750
GAZR-6.2718.06.202797989,8359768.09907.09683.09800.0+1.1 %13146,143,30062782,102,5808,348
GAZR-9.2618.09.202688258,9018750.08905.08749.08863.0+1.28 %133,6642,007,748,479227,50710,284,446,8261,155,426
GBPU-12.2617.12.20261.361.35381.35381.36181.35381.3538+0.43 %15590,287.2952,355,511.820
GBPU-9.2617.09.20261.351.34611.34881.34881.34411.3455-0.26 %1153,633,809.3731752,755,568.166,428
GL-12.2617.12.202612394.112,582.312361126401227612633+1.91 %56,285687,058,655.555,4326,193,033,224.6492,202
GL-3.2718.03.202712750.212,896.312671129861264512939+1.6 %51987,184,217.5563114,080,669.88,846
GL-6.2717.06.202713017.113,226.313024133101296513216+0.81 %11042,356,086.7181969,249,716.673,282
GL-9.2617.09.202612066.912,229.711972122871191912242+1.74 %126,1925,226,844,215.3433,15312,693,939,4121,037,960
GLDRUBF01.01.210012061.412,163.511922122361185012193+1.84 %351,3128,756,956,990.1726,03319,545,479,4961,606,896
GMKN-12.2618.12.202613181,3211290.01336.01290.01333.0+3.17 %201,59825,348,11319,231103,349,75678,236
GMKN-9.2618.09.202612901,2931260.01306.01260.01302.0+2.92 %207,292381,391,169295,6961,162,580,262899,134
GOLD-12.2618.12.20264390.84,419.34355.54441.94346.84435.6+1.37 %110,7127,023,253,894.1618,38626,184,988,97768,108
GOLD-3.2719.03.20274450.64,473.54419.84494.14401.24491.0+1.34 %116274,343,610.3192692,736,7511,780
GOLD-6.2718.06.20274513.44,537.14475.04546.24468.64531.9+0.96 %15523,956,345.1161290,507,229.76736
GOLD-9.2618.09.20264352.84,381.94305.14406.04305.04399.0+1.46 %163,15189,616,998,849.54236,65590,926,754,564.98238,522
GOLDM-12.2618.12.20264397.54,419.94369.54447.24352.64439.0+1.27 %11,856145,647,726.243,807340,294,5368,850
GOLDM-3.2719.03.20274453.64,4754413.04504.04410.94485.0+0.83 %1793,448,561.488927,017,912.74694
GOLDM-6.2718.06.20274530.34,541.64500.04559.34490.04559.3+0.94 %16236,472.53614,618,737370
GOLDM-9.2618.09.20264354.64,381.94310.04406.04306.64399.5+1.42 %815,5121,483,212,673.1339,1522,096,261,692.254,990
HANG-12.2618.12.20262607526,25126000263402571426299+1.15 %158475,584.716422,698,0547,796
HANG-9.2618.09.20262596326,07825732261132554125980+0.96 %118729,804,097.5410,350299,816,854.6103,660
HEAD-12.2618.12.202626272,6252601.02663.02596.02625.0+1.08 %13411,242,37947327,441,75010,454
HEAD-9.2618.09.202627272,7332706.02742.02706.02735.0+1.56 %13802,625,64096365,493,61223,964
HKD-12.2617.12.2026-11.45---------664,10058
HKD-9.2617.09.202611.1111.11911.06611.30010.90011.299+0.88 %1688,89781,000,71090
HOME-12.2623.12.20264121641,27041020412704102041270+0.66 %15206,08051,815,88044
HOME-9.2623.09.20263976839,77039770397803975039750-14159,070430,543,360768
HYDR-12.2618.12.202637213,7313650.03772.03650.03761.0+3.75 %11381,205,53032411,737,7263,146
HYDR-9.2618.09.202636063,6223543.03665.03543.03654.0+3.19 %14318,704,6092,414116,367,61632,128
HYNIX-12.2618.12.202612261,225.31224.01241.11224.01241.1-1.03 %1695,993.999596,938.7256
HYNIX-9.2618.09.20261176.51,202.21191.41221.01173.11214.9+1.1 %1477,226,141.31706116,112,043.3211,102
IBIT-12.2618.12.202644.2844.4544.60044.81044.03044.480-0.16 %365151,421,254.4813,2811,223,053,005.54316,282
IBIT-9.2618.09.202643.5943.6943.75043.97043.15043.840+0.37 %182,483272,843,015.5971,8864,041,310,005.321,063,262
IMOEXF01.01.21002174.72,1852154.02188.02153.02181.0+1.23 %1080,56329,064,636,2051,336,47853,762,711,6002,460,536
INDIA-12.2618.12.2026-9.269---------741,856.7292
INDIA-9.2618.09.20268.888.9468.83708.95408.80508.9540+0.78 %24177,747.54234,622,900.04594
INR-12.2617.12.2026-0.937---------281,10030
INR-9.2617.09.2026-0.919---------2,701,860294
IPO-12.2617.12.2026509.3506511.50511.50505.50509.00+0.39 %72751,952.51021,198,2082,368
IPO-9.2617.09.2026485.8484.5475.00497.50475.00484.50-2.32 %2140346,860.57141,867,2633,854
IRAO-12.2618.12.20262387723,96423697239642369723899+1.48 %1672,316,0349736,712,8481,532
IRAO-9.2618.09.20262307423,17922936231822289823105+0.94 %130814,351,965622209,399,0869,034
ISKJ-12.2618.12.2026463462458.00467.00458.00461.00+3.13 %524144,9103131,545,8523,346
ISKJ-9.2618.09.2026450449447.00455.00443.00448.00+1.59 %568853,9381,8995,976,19013,310
IVAT-12.2618.12.202666646,6256664.06664.06664.06664.0+1.58 %2113,32829,818,2501,482
IVAT-9.2618.09.202667246,7086652.06803.06652.06780.0+1.74 %4771,008,53515034,009,5605,070
JDCOM-12.2618.12.2026-29.13---------304,104.2412
JDCOM-9.2618.09.2026-28.01---------1,998,148.1282
KMAZ-12.2618.12.2026534535530.00537.00530.00532.00+0.38 %12587,5231644,940,1909,234
KMAZ-9.2618.09.2026529533534.00536.00522.00529.00+0.19 %256273,21351615,522,02629,122
KOREA-12.2618.12.2026175.06176.18172.87179.47172.34179.47+2.49 %39258,904.46172,789,506.72182
KOREA-9.2618.09.2026174.61176.17174.13177.31172.10177.31+2.44 %4221,883,572.74124113,229,152.927,388
KZT-12.2617.12.2026-18.761---------225,13212
KZT-9.2617.09.202618.9718.82618.50119.38518.50118.741+0.21 %1531,062,243563,991,112212
LEAS-12.2618.12.2026660654654.00672.00653.00671.00+1.21 %2613,85321750,7921,148
LEAS-9.2618.09.2026666666658.00670.00658.00664.00-0.45 %4911,981182,882,4484,328
LENT-12.2618.12.202617791,7851790.01812.01757.01757.0-1.51 %196426,9472402,513,2801,408
LENT-9.2618.09.202617981,8021824.01828.01780.01792.0-0.11 %12695,381,8172,99438,930,40821,604
LKOH-12.2618.12.20264520745,60145325457574481345576+1.06 %689769,620,4911,540489,937,14410,744
LKOH-3.2719.03.20274652246,90046706470094616446767+1.03 %1673,443,7917427,858,600594
LKOH-6.2718.06.20274661146,78846900470244606946988+0.86 %112559,334127,205,352154
LKOH-9.2618.09.20264785848,25447440483624741448201+1.59 %36,634878,187,27018,3504,626,400,50495,876
MAGN-12.2618.12.20262337823,51723051236002296623600+2.2 %141515,031,855643110,671,0024,706
MAGN-9.2618.09.20262264722,77522293228692220722869+2.37 %242,654142,494,7996,292735,085,90032,276
MDMG-12.2618.12.20261332413,33313317133661326813313+0.49 %115213,269169,119,772684
MDMG-9.2618.09.20261312013,17313177132041306513135+0.43 %15443,922,99229938,438,8142,918
MGNT-12.2618.12.202616071,6151585.01628.01585.01614.0+2.41 %1682714,395,1918,958230,980,530143,022
MGNT-9.2618.09.202615551,5611520.01574.01520.01559.0+2.16 %163,249104,498,10467,216523,250,322335,202
MIX-12.2617.12.2026220012221,275217600221450217600220850+1.36 %15,7732,649,513,27512,04511,997,973,05054,222
MIX-12.2716.12.2027-252,425---------13,630,95054
MIX-3.2718.03.2027226959228,125227500228275225550228100+0.86 %18629,507,450130381,881,2501,674
MIX-3.2816.03.2028258615261,925262000262000254975254975-1.99 %192,586,150107,857,75030
MIX-6.2717.06.2027233628234,125232550234175232550234125+0.56 %192,102,650995,054,750406
MIX-6.2815.06.2028263981261,500264850266850261325261500-1123,167,775125,230,00020
MIX-9.2617.09.2026218428219,725216000219950216000219200+1.32 %3105,93971,547,248,800327,56685,716,040,850390,106
MIX-9.2716.09.2027-243,575---------33,126,200136
MMI-12.2617.12.202646714,6144710.04724.04613.04622.0+0.35 %21284,085181,273,464276
MMI-9.2617.09.202644774,4054477.04477.04477.04477.0+2 %114,47717,321,1101,662
MOEX-12.2618.12.20261590315,91315828160121582815869+0.32 %128311,895,83574855,027,1543,458
MOEX-9.2618.09.20261538015,45615310155001525215359+0.36 %11,99384,405,1545,4882,208,971,520142,920
MOEXCNY-12.2617.12.2026777.8779776.40778.70776.40777.50+0.58 %3590,870.7393,903,579.4386
MOEXCNY-9.2617.09.2026775.7777.7776.90781.10771.10778.00+0.72 %2257114,389,436.8511,35991,308,404.889,044
MTLR-12.2618.12.202637873,7713762.03829.03740.03783.0+2.05 %12833,108,85582156,263,32014,920
MTLR-9.2618.09.202637803,7643706.03848.03706.03781.0+1.83 %21,83455,970,93414,808342,087,37690,884
MTSI-12.2618.12.20261917719,17819198193031900019100+0.5 %1581,860,4409731,758,7681,656
MTSI-9.2618.09.20261869318,71918639188651848918595+0.01 %261324,918,0601,333262,852,19814,042
MVID-12.2618.12.2026442445434.00448.00434.00445.00+3.01 %3338205,96546610,995,95024,710
MVID-9.2618.09.2026458460455.00465.00453.00455.00-0.44 %191452,760,3716,02487,401,840190,004
MXI-12.2617.12.20262200.412,211.82182.82213.72180.42207.1+1.11 %112,121652,171,767.529,6383,230,510,844146,058
MXI-12.2716.12.202725542,5742574.02574.02534.02534.0-0.98 %1251,080231,042,4401,206
MXI-3.2718.03.20272272.182,280.752261.72282.02258.82275.2+0.85 %133011,475,302.550584,798,2853,718
MXI-3.2816.03.2028-2,601.8---------2,549,76498
MXI-6.2717.06.202723532,353.552353.02361.42350.02361.4+0.73 %112282,3601242,175,6161,792
MXI-6.2815.06.20282731.952,685.452732.02732.02732.02732.0-0.36 %1127,319.513,652,212136
MXI-9.2617.09.20262184.212,197.252165.02199.02162.62191.6+1.32 %3593,4188,187,880,733374,8667,890,588,420359,112
MXI-9.2716.09.20272430.032,449.452406.12454.02406.12454.0+1.16 %1248,600.5219,056,721778
NASD-12.2618.12.20262908529,16329049292032892529152+0.09 %105,341560,156,058.3722,1383,797,578,877.76149,684
NASD-3.2719.03.20272913729,26029028292912897629262+0.5 %227614,321,952.63565218,862,347.948,598
NASD-6.2718.06.20272930629,40529331294332915529432+0.39 %1381,427,741.735680,580,685.53,150
NASD-9.2618.09.20262900229,09328992291362884329091+0.12 %117,3983,697,151,120.14146,53215,395,566,588.5608,286
NG-1.2727.01.20273.723.7333.69203.74203.69203.7370+0.11 %1634,306,812.9513375,083,864.642,312
NG-10.2628.10.20263.13.1063.09103.13703.05803.1320+1.29 %18,027825,926,205.8230,6801,011,830,238.337,446
NG-11.2625.11.20263.583.5933.55803.60603.54303.6020+1.21 %136429,004,505.87932234,308,243.927,496
NG-12.2629.12.20264.014.0163.99904.02803.98604.0180+0.42 %11446,449,435.7185173,430,792.444,964
NG-2.2724.02.20273.123.1313.07203.13903.07203.1390+1.39 %1462,006,943.727484,167,088.63,090
NG-3.2729.03.20273.043.0323.03603.05203.01303.0520+0.53 %1232,006,795.757618,147,568.64688
NG-9.2628.09.20262.962.9752.95603.00802.92303.0020+1.52 %165,40919,719,701,017.01764,88012,840,021,354496,110
NGM-1.2727.01.20273.663.743.73103.76003.51003.7290-0.56 %17423,204,540.2910,05612,335,155.837,910
NGM-10.2628.10.20263.13.113.08903.13803.06003.1360+1.42 %102,84623,942,281.7188,78767,294,005.84248,712
NGM-11.2625.11.20263.583.5933.55703.60803.54803.6060+1.29 %53751,710,1555,49817,586,938.5856,262
NGM-12.2629.12.202644.0154.01204.02503.96804.0170+0.2 %613791,041,306.122,99310,668,626.0230,542
NGM-2.2724.02.20273.113.1283.11503.15403.05403.1390+0.1 %25741,079,298.273,99118,587,706.2868,302
NGM-3.2729.03.20273.053.0823.05003.08703.03803.0820-0.23 %11130847,142.453,1887,434,708.6427,728
NGM-9.2628.09.20262.962.9752.95803.00602.92503.0030+1.38 %2021,269415,533,414.611,611,416382,568,340.441,478,068
NICKEL-12.2615.12.20261709317,37517025173801702017200+0.26 %115460,983.143114,541,168.72962
NICKEL-3.2716.03.2027-16,835-----------
NICKEL-9.2615.09.20261656416,83516505169551641016800+0.6 %58135,865,526.692,48986,615,142.925,914
NIKK-12.2618.12.20266618266,60165744668116513966688-0.16 %184984,487.2827418,425,963.925,096
NIKK-9.2618.09.20266656666,83666368671596565067036-0.24 %12676,111,010.071,69193,427,390.4425,748
NLMK-12.2618.12.202673397,4057276.07420.07262.07419.0+2.2 %21733,493,58947641,186,6105,562
NLMK-9.2618.09.202670967,1537000.07179.07000.07179.0+3.06 %71,92367,510,2249,514389,681,13454,478
NOTKM-12.2618.12.202697909,8529677.09897.09677.09832.0+1.76 %489222,374,6062,285293,372,85629,778
NOTKM-9.2618.09.202697679,8349649.09849.09649.09824.0+1.81 %13,444178,456,16018,2711,278,360,996129,994
NOVARTIS-12.2618.12.2026163162.63162.99163.00162.99163.00-0.46 %1342,540.183169,777.9212
NOVARTIS-9.2618.09.2026161.65161.63160.27162.50160.27162.41+0.58 %18140,625.55101,771,706.16126
OGI-12.2617.12.2026-6,063---------460,78876
OGI-9.2617.09.202659305,9285955.05955.05900.05913.0+0.48 %2441,50777,030,6081,186
ORANGE-1.2704.01.20271.621.6321.59801.64201.59501.6360+1.74 %150871,911.716218,655,909.21,314
ORANGE-11.2602.11.20261.531.5371.50201.55601.50201.5300+1.46 %12,43687,570,729.556,578360,999,167.3426,998
OZON-12.2618.12.202624632,4762430.02485.02423.02472.0+2.23 %274,146132,147,60253,654525,486,432212,232
OZON-9.2618.09.202623872,4002333.02409.02333.02403.0+3 %8721,0191,179,651,629494,1992,061,004,800858,752
PDD-12.2618.12.202688.3988.2285.10093.80085.10091.700+0.99 %1653,824.427583,284.0476
PDD-9.2618.09.202681.8282.9981.12082.52081.12082.520-0.94 %1214,236.032707,540.498
PHOR-12.2618.12.202656035,6315574.05639.05512.05604.0+0.59 %11712,414,75343148,651,8408,640
PHOR-9.2618.09.202655755,6325579.05634.05504.05579.0+0.47 %11,27747,782,3528,571135,472,12824,054
PIKK-9.2618.09.202656705,6755688.05733.05613.05655.0+0.57 %313145,335,42794192,888,40016,368
PLD-12.2618.12.20261366.851,387.831345.71398.01331.41394.0+2.84 %11,208401,806,305.083,3722,302,187,564.8819,068
PLD-3.2719.03.20271394.641,413.491374.41419.01365.01416.0+2.64 %1394,853,120.614050,908,743.72414
PLD-6.2718.06.20271420.371,441.921411.51446.91400.71446.9+2.35 %191,235,665.95109,784,419.0678
PLD-9.2618.09.20261330.191,345.121300.01355.11295.31351.3+2.9 %19,5152,775,615,317.7223,9844,998,160,802.7242,712
PLDM-12.2618.12.20261373.81,388.11345.01396.01340.01393.4+2.8 %161516,959,254.391,41945,115,599.763,736
PLDM-3.2719.03.20271401.21,4151378.91420.01374.61420.0+2.25 %119243,799.31202,855,903.76232
PLDM-6.2718.06.20271431.21,447.41414.91447.41414.91447.4+2.44 %1224,900.8621,208,812.896
PLDM-9.2618.09.20261322.91,344.51295.91353.51290.01350.4+3 %11,77968,086,439.685,916123,048,337.210,520
PLT-12.2618.12.20261796.31,810.31786.51824.41764.71814.2+1.08 %1641251,914,933.081,6121,854,910,153.211,778
PLT-3.2719.03.20271816.81,844.31828.71828.71801.11818.8-1.69 %1132,054,722.111356,156,548350
PLT-6.2718.06.20271855.81,883.41861.51861.51845.01845.0-2.38 %13484,343.19313,435,604.0682
PLT-9.2618.09.20261757.81,773.71744.51789.31727.61777.0+0.86 %15,9882,216,121,545.8614,49217,139,002,724.48111,072
PLTM-12.2618.12.20261786.51,809.41795.01826.91763.21816.6+1.2 %139110,584,245.3868123,422,697.281,488
PLTM-3.2719.03.20271838.81,858.51821.51867.21811.61858.5+1.78 %117319,941.69203,007,287.06186
PLTM-6.2718.06.20271881.51,897.71880.81909.81860.01909.8+1.28 %1465,472.334858,479.9652
PLTM-9.2618.09.20261753.41,773.21748.21789.51727.21777.9+1.17 %41,79673,051,544.364,78978,734,967.525,104
PLZLM-12.2618.12.20261028010,32310256103701010810364+1.53 %933,488121,211,86811,791375,860,43036,410
PLZLM-9.2618.09.202699309,9849909.0100319770.010014+1.39 %411,241453,747,33445,6942,002,930,176200,614
POSI-12.2618.12.20261000998993.001005.0993.001000.0+0.7 %293883,977,7443,97620,977,96021,020
POSI-9.2618.09.2026967966966.00974.00957.00974.00+1.56 %375914,932,37915,448191,501,772198,242
QQQF01.01.2100709709.2706.50709.80704.10709.00+0.24 %73316,406,605.0926662,561,548.921,014
R2000-12.2618.12.2026292292.4292.00292.00292.00292.00+0.17 %1250,805.8422,696,398.32106
R2000-9.2618.09.2026291.3292.9290.80294.00289.30294.00+1.14 %2215,954,366.2723535,571,783.121,396
RAGR-12.2618.12.202672727,2167344.07399.07159.07315.0-0.08 %5401,221,65616811,343,5521,572
RAGR-9.2618.09.202669606,9577074.07135.06906.07002.0-0.38 %113710,474,1411,50521,775,4103,130
RASP-12.2618.12.202612741,2741232.01304.01230.01304.0+2.28 %141317,2482496,199,2844,866
RASP-9.2618.09.202612751,2661257.01288.01257.01285.0+2.55 %11381,399,8851,09840,281,58831,818
RENI-12.2618.12.202671037,1517157.07157.07017.07121.0-0.54 %121156,2752211,398,6941,594
RENI-9.2618.09.202668506,9066916.06918.06762.06875.0+0.58 %1633,315,39248456,601,5768,196
RGBI-12.2601.12.20261144511,43211462114781142011442-0.22 %97,742655,191,73857,2476,847,676,544598,992
RGBI-3.2701.03.20271152711,50411544115501149811532-158622,086,2711,916778,820,80067,700
RGBI-6.2701.06.20271159111,56111606116121155111612+0.16 %1701,752,00515198,176,0128,492
RGBI-9.2701.09.20271159111,59011590116001158111590-115173,86715486,78042
RGBIF01.01.2100113.42113.29113.64113.65113.20113.42-0.09 %11,453125,545,87611,0693,644,652,590321,710
RNFT-12.2618.12.2026855860854.00870.00845.00860.00+1.66 %870383,21944812,975,68015,088
RNFT-9.2618.09.2026833839833.00849.00823.00834.00+0.6 %852711,694,59014,031108,299,798129,082
ROSN-12.2618.12.20263327633,39833206334483307033216+0.27 %126614,274,392429193,307,6245,788
ROSN-3.2719.03.20273386133,98733650340563361334056+1.4 %15169,306529,976,534882
ROSN-6.2718.06.2027-34,816---------5,361,664154
ROSN-9.2618.09.20263213332,30031960323003191532140+0.69 %44,544400,118,64512,4521,633,992,40050,588
RTKM-12.2618.12.202642214,2154161.04233.04161.04213.0+2.16 %11557,412,5621,75638,820,1509,210
RTKM-9.2618.09.202640654,0764022.04085.04021.04075.0+1.44 %540511,649,6212,866226,389,19255,542
RTKMP-12.2618.12.202642724,2754262.04274.04262.04274.0-0.44 %121198,259233,308,850774
RTKMP-9.2618.09.202641524,1714140.04182.04128.04182.0+1.75 %119286,4666913,422,2783,218
RTS-12.2617.12.20267912179,38078740795607860079310+1.14 %21,736388,397,267.242,8211,764,289,185.3612,774
RTS-3.2718.03.20278033880,39080400805108004080150+0.94 %1172,655,863.9319107,422,440.96768
RTS-6.2717.06.20278086580,98080800809308080080930-0.8 %12281,398.87230,152,499.42214
RTS-9.2617.09.20267906279,33078410796307835079370+1.11 %134,6839,065,352,973.1565,90013,014,721,408.594,290
RTSM-12.2617.12.2026791.1793788.00796.00786.50794.00+1.28 %128620,565,097.221,49486,345,443.386,258
RTSM-9.2617.09.2026790.6793.5785.50795.50785.50793.00+0.96 %21,941128,666,977.889,354326,105,042.223,620
RUAL-12.2618.12.202627792,7812720.02791.02720.02775.0+1.69 %14725,847,9742,10454,329,61619,536
RUAL-9.2618.09.202626772,6912631.02704.02631.02684.0+1.78 %21,85743,726,77016,336320,508,864119,104
RUON-9.2630.09.2026-86.28-----------
RUONIA-12.2601.12.20264.634.62784.62784.62784.62784.6278-0.02 %1146,2781185,1124
RUONIA-3.2701.03.2027-4.784-----------
RUONIA-6.2701.06.2027-4.9452---------100,387,5602,030
RUONIA-9.2701.09.2027-5.1099-----------
RVI-10.2615.10.202639.914040.10040.20039.25039.250-2.12 %135312,473.24451,558,972.8224
RVI-9.2617.09.202641.2940.940.80041.75040.70040.700-1.93 %136359,233.795013,378,6441,880
SAMSUNG-12.2618.12.2026188.03189187.05189.00187.05189.00+1.04 %1232,714.8421,808,646.4110
SAMSUNG-9.2618.09.2026182.85186.12183.61187.32181.90186.95+2.25 %7447,603,702.9447837,014,226.22,286
SAP-12.2618.12.2026213.4212.53214.18214.18212.53212.53-1.01 %24111,387.936406,763.7222
SAP-9.2618.09.2026214.62210.46205.95234.00205.95210.46-1.24 %27186,707.3310219,710.1612
SAUDI-12.2618.12.202639.139.0338.35039.90038.35039.800+1.48 %2427,212.368454,990.3134
SAUDI-9.2618.09.202638.5838.638.56038.93038.50038.500-279271,873.2681913,389.6272
SBERF01.01.2100274.13274.49272.50276.19271.97274.39+0.6 %432,687449,538,04716,3995,884,351,926214,374
SBPR-12.2618.12.20262849928,56228458286282837628523+0.6 %11646,754,49223739,358,4361,378
SBPR-3.2719.03.20272948829,70830158301582913130096+1.95 %18235,90086,654,592224
SBPR-6.2718.06.20273060230,58030808313582980330430+1.05 %118581,429193,853,080126
SBPR-9.2618.09.20262758127,66927496277722738327640+0.96 %21,349127,203,4494,6122,503,159,09290,468
SBRF-12.2618.12.20262850428,57128332287232811228600+0.8 %12,660178,550,2986,2631,141,697,16039,960
SBRF-3.2719.03.20272955929,55029613296922914629555+0.75 %11365,794,556196127,242,3004,306
SBRF-6.2718.06.20273046330,44630400305993040030429+0.75 %111335,0931141,711,0201,370
SBRF-9.2618.09.20262758127,62727403277852735427592+0.69 %725,4422,538,861,39792,05027,349,182,888989,944
SFIN-12.2618.12.2026526532.2524.80533.40519.60531.80+1.26 %1328740,5501,40823,922,39044,950
SFIN-9.2618.09.2026561.6564.6561.60568.80554.80564.20+0.07 %18818,235,153.814,66397,760,490173,150
SGZH-12.2618.12.2026615622608.00625.00589.00616.00+1.48 %17793,359,5985,46596,487,128155,124
SGZH-9.2618.09.2026652659640.00664.00626.00656.00+1.39 %324,78465,202,98099,947439,916,768667,552
SIBN-12.2618.12.202651375,1475118.05162.05103.05142.0+0.55 %11582,578,90950272,500,64214,086
SIBN-9.2618.09.202653425,3545294.05374.05294.05342.0+0.53 %162323,327,2314,367212,221,85239,638
SILV-12.2618.12.202666.1666.6565.43067.18065.24066.910+1.9 %17,2241,107,306,980.4819,2383,912,231,000.1667,472
SILV-3.2719.03.202768.1168.567.32069.03067.13068.730+1.57 %120314,523,101.51245110,365,254.441,852
SILV-6.2718.06.202770.3270.5369.00070.92068.60070.320+1.27 %1486,178,538.1310153,013,735.36864
SILV-9.2618.09.202664.8965.2863.98065.83063.92065.570+1.96 %142,70518,088,319,837.4320,43625,344,199,898.6446,270
SILVM-12.2618.12.202666.2266.6965.47067.24065.28066.920+1.8 %13,33154,508,002.69,461164,804,794.5628,406
SILVM-3.2719.03.202768.0968.4367.46068.91067.05068.590+1.54 %14353,862,907.2465218,954,797.763,184
SILVM-6.2718.06.202770.0970.3269.01070.63068.69069.960+1.33 %151396,366.88659,592,334.081,568
SILVM-9.2618.09.202664.7965.3164.04065.86063.92065.550+1.83 %121,074877,328,046.89155,645648,396,745.2114,120
SL-12.2617.12.2026184.45186.3183.00187.64181.10187.64+1.86 %31414,002,50221745,457,2002,440
SL-9.2617.09.2026176.47178.62173.79179.71171.00179.67+2.32 %366386,013,8344,874444,299,38824,874
SLVRUBF01.01.2100175.83177.3173.00178.57172.81178.22+2.12 %12,727214,248,88112,1851,127,415,24063,588
SMLT-12.2618.12.2026377375374.00380.00373.00376.00+1.08 %150813,532,15235,903197,064,000525,504
SMLT-9.2618.09.2026363363359.00367.00359.00364.00+1.11 %13,018193,668,359533,0521,143,314,2383,149,626
SNGP-12.2618.12.20264376743,95843922441274342643728-0.09 %129117,769,720406147,083,4683,346
SNGP-9.2618.09.20264226242,46242435426394192742218-0.27 %201,642151,044,7773,574901,128,56421,222
SNGR-12.2618.12.20261570215,80515710158051549015759+1.35 %11876,123,830390109,149,3306,906
SNGR-9.2618.09.20261518715,28115092152911504515249+1.44 %172136,919,4972,431550,696,67836,038
SOFL-12.2618.12.2026543538550.00551.00538.00540.00-0.92 %21014,652272,422,0764,502
SOFL-9.2618.09.2026534530538.00542.00527.00530.00-0.94 %12274,084,0967,64437,587,60070,920
SOL-10.2630.10.2026101.28101.9101.97101.97100.95101.47-0.05 %1581,321,620.771503,758,713.36424
SOL-11.2627.11.2026103.71103103.00103.87103.00103.87+0.84 %2463,155.597681,004.8476
SOL-9.2625.09.202698.8399.56100.72101.0097.91099.850-0.75 %11296,302,445.1773331,180,7523,600
SONY-12.2618.12.2026-25.03---------914,557.1442
SONY-9.2618.09.202624.6224.724.62024.62024.62024.620-1.6 %1121,418.491945,475.9644
SOXQ-12.2618.12.202690.8892.190.99092.21090.20091.240-0.11 %42267,645,295.696769,739,320.328,704
SOXQ-9.2618.09.202688.7889.8888.03090.16087.98089.170-0.37 %271363,841,278.358,266351,629,42444,970
SP500F01.01.2100762765.9762.00766.20759.30765.00+0.45 %1977,623,755.4611596,081,137.741,442
SPBE-12.2618.12.202613781,3831368.01408.01346.01382.0+2.3 %92697,851,5585,69627,112,33219,604
SPBE-9.2618.09.202613251,3371310.01342.01296.01336.0+2.53 %647817,198,00512,98177,019,22257,606
SPYF-12.2618.12.2026764.47767.06762.29767.72761.01765.45+0.27 %13,883565,606,834.98,5044,124,518,919.261,808
SPYF-3.2719.03.2027766.57768.35764.05769.15761.61767.58+0.31 %115017,805,744.45267226,866,431.723,394
SPYF-6.2718.06.2027768.95769.72765.56770.30763.53770.20+0.46 %1726,622,651.59958,793,127.68878
SPYF-9.2618.09.2026763.22765.57761.19766.21759.14764.00+0.31 %38,7292,060,585,235.1831,03427,147,716,049.42407,614
STOX-12.2618.12.20266416.76,433.76412.36433.76377.06420.1+0.08 %119323,498.21505,137,783.2792
STOX-9.2618.09.20266432.86,425.46430.16452.06403.36429.0+0.14 %122934,016.3614491,997,96614,200
SUGAR-10.2615.10.20266048159,50061460623605900059500-3.3 %3571,270,10121010,793,3001,814
SUGAR-9.2615.09.20265526353,22058620590705246055200-6.52 %258214,324,1022,59214,646,1442,752
SUGR-10.2601.10.202636.136.4735.90036.55035.26036.220+1.6 %11,120127,577,463.923,479244,923,767.26,610
SUGR-3.2701.03.202740.6240.8741.06041.28040.14041.000+0.96 %11358,929,298.88217143,423,619.683,454
SVCB-12.2618.12.202610571,0661016.01070.01016.01068.0+4.3 %292,22929,348,55327,755164,703,396154,506
SVCB-9.2618.09.202610211,032987.001037.0986.001032.0+4.03 %15,275129,385,375126,7121,122,312,3841,087,512
Si-12.2617.12.20268846588,65788201888808788088455+0.24 %1038,64717,748,884,045200,675316,107,242,7563,565,508
Si-12.2716.12.20279621595,98496192964009591196299+0.1 %181,347,0061461,045,824636
Si-3.2718.03.20279031990,44190108906428976090285+0.29 %232258,074,7356432,553,149,43028,230
Si-6.2717.06.20279231192,40092171925109181292169+0.09 %1323,507,80938406,929,6004,404
Si-9.2617.09.20268714387,36086942875668658387150+0.26 %10246,930150,712,137,0391,729,504703,631,859,8408,054,394
Si-9.2716.09.20279459494,78593876949999386894245+0.4 %2404,918,9015271,847,030758
T-12.2618.12.202626082,6172595.02619.02588.02612.0+0.66 %11,06136,969,20114,178415,537,728158,784
T-9.2618.09.202625602,5702550.02570.02541.02564.0+0.67 %152,944153,835,29360,0951,907,870,340742,362
TATN-12.2618.12.20265662757,06056491572505633656840+2.1 %2445,549,41098226,528,2003,970
TATN-9.2618.09.20265775358,09057250583895723658037+1.62 %257858,041,5841,005528,502,8209,098
TATP-12.2618.12.202654905,5315536.05608.05400.05521.0+1.12 %21543,272,06059655,907,34810,108
TATP-9.2618.09.202656075,6505572.05650.05567.05640.0+1.79 %63675,679,6091,013271,742,40048,096
TENCENT-12.2618.12.2026-450.1---------1,896,948.2238
TENCENT-9.2618.09.2026440.2438.9443.00443.00438.40440.70-0.72 %14195,264.63414,700,611.04302
TLT-12.2618.12.202681.9582.181.82082.29081.74081.950-0.04 %111998,152.051460,138,974.32842
TLT-9.2618.09.202681.9682.0181.93082.01081.81081.910-0.13 %166,203,523.6987213,323,553.32,990
TOYOTA-12.2618.12.2026200.58200.49200.48201.37199.63199.63-0.36 %1469,799.5434,883.662
TOYOTA-9.2618.09.2026197.19198.14200.00200.00192.39194.80-2.51 %114325,933.1219275,798.2416
TRNF-12.2618.12.202610851,0841084.01094.01077.01083.0+0.28 %12505,319,1314,902125,173,816115,474
TRNF-9.2618.09.202610481,0471048.01058.01041.01046.0-0.1 %149013,322,81612,716302,658,384289,072
TRX-10.2630.10.20260.330.32840.325700.330500.325200.33050+1.04 %1720,032.587925,651.8324
TRX-11.2627.11.2026-0.3299---------453,460158
TRX-9.2625.09.20260.320.32550.324200.326200.323000.32520+0.59 %1121,100,281.83908,676,390.083,064
TRY-12.2617.12.20261.621.7291.63101.71401.56001.6970+1.01 %139764,226471414,960240
TRY-9.2617.09.20261.711.7211.74301.75001.67801.7210+0.88 %13583,663493,497,0722,032
TSM-12.2618.12.2026423.2423.1423.10423.30423.10423.10-2.13 %23147,249.9242,871,034.1478
TSM-9.2618.09.2026414.7415416.00416.00414.10414.10-0.31 %26324,731.1937,547,598.41,040
TTF-10.2630.10.202676.3876.3677.33577.90074.27576.475-0.87 %43,59996,190,401.3212,491231,207,876.930,030
TTF-9.2630.09.202674.6574.82575.26076.10072.84574.760-0.81 %46,891272,474,463.5736,2011,195,087,730.76158,406
UCAD-12.2617.12.2026-1.3854-----------
UCAD-9.2617.09.2026-1.3851---------173,429.22
UCHF-12.2617.12.2026-0.8092---------3,282,734.8838
UCHF-9.2617.09.20260.810.81250.812500.813000.812500.81300+0.21 %17780,767.3927,062,898.72312
UCNY-12.2617.12.20266.686.6786.68906.69306.67406.6770-0.15 %11,659366,520,473.334,22511,119,087,467.54128,258
UCNY-3.2718.03.2027-6.685---------3,124,22436
UCNY-6.2717.06.2027-6.681---------3,295,818.6638
UCNY-9.2617.09.20266.716.7016.70806.71406.70006.7000-0.13 %44,7452,806,551,061.732,23312,688,784,804.02145,862
UINR-12.2617.12.2026-96.545-----------
UINR-9.2617.09.2026-95.5375-----------
UJPY-12.2617.12.2026158.88158.61159.21159.21158.61159.09-0.51 %1141,293,802.451514,293,629.2166
UJPY-9.2617.09.2026158.92158.96160.19160.25158.39158.63-1.02 %59232,093,235.65372100,793,961.61,168
UKZT-12.2617.12.2026-510.4-----------
UKZT-9.2617.09.2026-499.3-----------
UPRO-12.2618.12.20261031210,40210193105091014710361+2.08 %42153,640,06835322,010,6322,116
UPRO-9.2618.09.2026993910,0699780.0101619776.09998.0+2.17 %11,09754,795,6435,51388,748,1668,814
USDM-12.2617.12.202688.5288.7788.24088.93087.95088.580+0.32 %41152,336,90326428,140,0903,170
USDM-9.2617.09.202687.2887.3886.98087.57086.59087.210+0.3 %11,27181,047,4029,286139,021,58015,910
USDRUBF01.01.210086.968786.76087.42086.38087.080+0.4 %128,68123,662,497,480272,11089,155,686,0001,024,778
UTRY-12.2617.12.2026-49.43-----------
UTRY-9.2617.09.2026-48.2473-----------
VKCO-12.2618.12.202612301,2311225.01242.01219.01232.0+0.82 %194936,831,4275,552121,765,59698,916
VKCO-9.2618.09.202611891,1891183.01202.01177.01190.0+1.1 %13,510131,696,213110,805424,898,662357,358
VTBR-12.2618.12.202653805,3995336.05425.05333.05404.0+1.54 %82,73778,107,27814,5181,439,287,016266,584
VTBR-9.2618.09.202652015,2195144.05245.05144.05222.0+1.46 %4012,038542,718,929104,3574,514,267,992864,968
WHEAT-1.2729.01.20271721417,16017500175101701017090-2.18 %11233,701,97021588,888,8005,180
WHEAT-10.2630.10.20261395013,89014080142301360013920-1.14 %81,46946,343,9703,322232,851,96016,764
WHEAT-11.2630.11.20261512015,02015200153001491015040-0.53 %137510,964,270725113,701,4007,570
WHEAT-12.2630.12.20261605316,03016290163001582015940-1.42 %21963,757,32023492,428,9805,766
WHEAT-2.2726.02.20271826818,31018390183901806018060-1.85 %2351,552,7408588,400,6804,828
WHEAT-3.2731.03.20271893518,68018940190501867018750+0.64 %140965,690519,003,760482
WHEAT-4.2730.04.20271911318,88019100194001888018970-0.16 %148993,860528,231,680436
WHEAT-5.2731.05.20271897119,05018750192501870019250+0.78 %111208,6801114,439,900758
WHEAT-6.2730.06.20271903619,21018840192101877019210-0.26 %113247,4701317,096,900890
WHEAT-7.2730.07.20271871019,12018540191201854019120-113374,200208,336,320436
WHEAT-8.2731.08.20271839018,39018390183901839018390-1355,1703147,1208
WHEAT-9.2630.09.20261266212,60012800129001232012630-0.86 %11,81368,855,8605,438621,810,00049,350
WTI-1.2720.01.202781.1882.3280.50082.32080.50082.320+0.84 %13211,862.0831,289,076.318
WTI-10.2620.10.202687.2487.2787.00089.81086.08086.470-3.62 %46758,938.33101,366,590.0618
WTI-11.2620.11.2026848484.00084.00084.00084.000-1173,076.8911,315,384.0218
WTI-12.2621.12.2026-84.4-----------
WTI-2.2722.02.2027-83.07---------722,678.310
WTI-9.2622.09.202690.190.7790.81091.40089.03090.920+0.04 %280111,152,106.61,418124,609,200.121,578
WUSH-12.2618.12.2026412413404.00418.00404.00412.00-0.48 %12881,804,4364,38329,652,57471,798
WUSH-9.2618.09.2026398398396.00405.00393.00399.00-0.5 %141,27220,370,51551,219250,927,856630,472
X5-12.2618.12.202618481,8491827.01856.01827.01846.0+0.44 %161418,949,85310,255192,051,932103,868
X5-9.2618.09.202617851,7881764.01792.01764.01785.0+0.51 %31,47849,155,89227,5431,647,441,744921,388
XIA-12.2618.12.2026-29.1---------2,840,132.2488
XIA-9.2618.09.202628.2128.2828.12028.28028.12028.160+2.4 %12520,461,172.8365420,261,647.88646
XRP-10.2630.10.20261.361.37031.35861.37721.33941.3762-0.56 %125295,641.97252,145,790.8180
XRP-11.2627.11.20261.41.41251.34261.43891.34261.4370-1.72 %114182,764.6615688,138.6456
XRP-9.2625.09.20261.351.34861.36001.36361.32471.3605-0.35 %1766,821,082.4658299,231,624.248,458
YDEX-12.2618.12.202636183,6283587.03634.03587.03630.0+1.68 %198421,723,9106,005276,729,32876,276
YDEX-9.2618.09.202635853,6083565.03611.03558.03608.0+1.58 %64,357283,267,99179,0162,143,584,960594,120
ZINC-12.2615.12.20263913.13,895.53955.03955.03888.53905.0-1.98 %122851,064.042516,605,830.5490
ZINC-3.2716.03.2027-3,942-----------
ZINC-9.2615.09.20263942.83,9423945.53976.53923.03949.5-1.03 %1775,179,439.4115115,980,994.68466