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: 30.04.2024 
Trades: 663,445 
 RURContracts
Total Volume214,251,153,2356,080,063
Total open interest1,921,115,688,33057,322,062
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-4.2430.04.2024-84.39-----------
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-12.2419.12.2024-27.003---------1,350,15050
AED-3.2520.03.2025-27.682-----------
AED-6.2420.06.202425.7225.69525.69025.74825.69025.748+0.15 %1251,4382719,46028
AED-9.2419.09.2024-26.341---------263,41010
AFKS-6.2421.06.20242644926,13926633267052611726185-1.72 %140622,798,872862293,384,13611,224
AFKS-9.2420.09.20242727526,94827345273882703227032-1.98 %16163,649646,727,8321,734
AFLT-12.2420.12.202458775,7805920.05920.05780.05800.0-1.28 %112135,1702321,281,9603,682
AFLT-6.2421.06.202452805,2635321.05341.05249.05274.0-1.11 %157919,682,5743,728230,445,71843,786
AFLT-9.2420.09.202454735,4475509.05513.05435.05447.0-1.29 %125153,2452824,206,4684,444
ALMN-6.2418.06.2024-2,259.5-----------
ALMN-9.2417.09.2024-2,274-----------
ALRS-12.2420.12.202483248,3008347.08347.08300.08300.0+3.75 %1216,6472498,00060
ALRS-6.2421.06.202477117,7177756.07758.07688.07713.0-0.36 %2068923,209,9083,0101,443,449,416187,048
ALRS-9.2420.09.202479287,9307941.07949.07893.07931.0-0.13 %128523,2656633,670,7804,246
AMD-12.2419.12.2024-24.193-----------
AMD-3.2520.03.2025-24.128-----------
AMD-6.2420.06.2024-24.322---------972,88040
AMD-9.2419.09.2024-25.151---------402,41616
ASTR-6.2421.06.2024631631634.00637.00626.00631.00-0.47 %20992,069,5123,28066,099,774104,754
ASTR-9.2420.09.2024657655664.00673.00647.00655.00-1.95 %14164,355984,921,6707,514
AUDU-6.2420.06.20240.650.650.654700.654700.654700.65470-0.24 %1160,920.821483,867.848
AUDU-9.2419.09.20240.660.66250.666300.666300.660000.66000-13185,414.413246,586.484
BANE-12.2420.12.202432223,2223222.03222.03222.03222.0+3.27 %5116,11051,366,128424
BANE-3.2521.03.2025-3,333---------266,64080
BANE-6.2421.06.202433373,3253344.03391.03307.03321.0-0.69 %11495,503,4341,649172,913,30052,004
BANE-9.2420.09.202431363,1143098.03183.03098.03100.0+0.29 %1740,766136,047,3881,942
BELU-12.2420.12.202460476,0476047.06047.06047.06047.0-0.61 %116,0471387,00864
BELU-3.2521.03.2025-6,543---------248,63438
BELU-6.2421.06.202458995,8875893.05920.05877.05886.0-0.05 %9933,244,32955044,093,6307,490
BELU-9.2420.09.202461566,1496168.06168.06150.06150.0-0.05 %1318,46831,721,720280
BR-1.2503.01.202586.618687.81087.81085.99086.000-27644,707.3186,241,894.6278
BR-10.2401.10.202485.7385.287.21088.44084.62085.200-2.3 %2404,307,633.145481,975,395.921,034
BR-11.2401.11.202485.3684.986.55086.89083.59084.900-1.96 %1545,639,423.367155,300,504700
BR-12.2402.12.202484.5784.7785.49087.51083.64084.770-5.07 %1475,272,7266715,618,192.48198
BR-2.2503.02.202587.1486.8287.27087.62086.82086.820-17567,604.8276,624,559.4282
BR-3.2503.03.202588.0486.7788.22088.22086.77086.770-141,065,002.3134,198,521.0852
BR-4.2501.04.202588.018888.01088.01088.00088.000-12163,779.9525,404,431.1266
BR-5.2402.05.202488.3287.8588.55088.85087.61087.850-0.79 %128,77210,696,132,169.15130,1457,719,904,194.1294,438
BR-5.2502.05.2025-87.23-----------
BR-6.2403.06.202487.0386.687.78088.09085.91086.640-1.3 %428,6119,503,725,593.59117,35711,489,144,777.6142,576
BR-7.2401.07.202486.3886.0887.29087.49085.45086.100-1.36 %11,346182,142,328.642,266475,626,258.745,938
BR-8.2401.08.202486.3886.1687.36087.64085.31086.350-0.75 %113112,940,206.8161135,653,003.641,692
BR-9.2402.09.202486.4685.9887.05087.82085.20085.980-1.32 %1719,895,515.32123109,927,804.321,374
BSPB-12.2420.12.202431673,1673167.03168.03167.03167.0+0.86 %5634,838111,944,538614
BSPB-3.2521.03.202532163,2203216.03216.03215.03215.0-5.41 %126,4312115,92036
BSPB-6.2421.06.202432483,2443254.03288.03224.03244.0-0.31 %101575,327,5241,64087,685,32027,030
BSPB-9.2420.09.202433283,3043263.03378.03263.03288.0-0.9 %223183,057556,046,3201,830
BYN-6.2420.06.2024-29.45-----------
BYN-9.2419.09.2024-30.62-----------
CBOM-12.2420.12.2024-8,306---------116,28414
CBOM-3.2521.03.2025-8,611---------68,8888
CBOM-6.2421.06.202476667,6427650.07723.07642.07642.0+0.29 %1476,659102,613,564342
CBOM-9.2420.09.2024-7,960---------334,32042
CHMF-6.2421.06.2024175994176,000176603177420174837175930-0.15 %126250,334,273286315,040,0001,790
CHMF-9.2420.09.2024178744178,607178613180000177750177750+0.31 %171,429,951863,584,092356
CNI-6.2420.06.2024-9,780---------176,04018
CNI-9.2419.09.2024-9,963-----------
CNY-12.2419.12.202413.5613.54713.56013.56713.51813.547+0.08 %1432,100,960155244,225,31618,028
CNY-3.2520.03.202513.7213.83713.86713.88913.60013.837-0.24 %1561,468,23510727,341,9121,976
CNY-6.2420.06.202412.9112.90712.91212.93712.87112.906-0.16 %745,96917,274,085,8241,338,449401,252,583,67431,087,982
CNY-6.2519.06.2025-14.183---------11,318,034798
CNY-9.2419.09.202413.2213.20813.23013.23713.17513.208-0.11 %1682160,483,11012,1433,631,433,936274,942
CNY-9.2518.09.2025-14.455---------2,601,900180
CNYRUBF01.01.210012.7412.73212.72812.75912.70612.736-0.06 %53,7721,854,212,170145,59748,395,528,8083,801,094
Co-5.2414.05.2024-10,489.5---------3,318,620.3234
Co-6.2418.06.202410449.510,511.510450104501045010450+0.82 %22291,702.8139,976,741.38102
Co-7.2416.07.202410806.510,518.510867108671074710747-12201,112.4221,566,021.2816
Co-8.2420.08.2024-10,519.5-----------
DAX-12.2420.12.2024-14,280---------1,338,695.3694
DAX-3.2521.03.2025-14,981---------179,286.612
DAX-6.2421.06.20241493614,85315013150131482614853-1.07 %11186,152,112.5413578,591,87439,060
DAX-9.2420.09.20241460514,60614605146051460514605-0.53 %19131,13894,603,032.96316
DJ30-12.2420.12.2024-400-----------
DJ30-3.2521.03.2025-407.8-----------
DJ30-6.2421.06.2024383.2382.5385.00385.80382.40382.60-0.73 %15212,622,249.5135425,341,646.4712
DJ30-9.2420.09.2024-391.8-----------
ECAD-6.2420.06.2024-1.4427-----------
ECAD-9.2419.09.2024-1.4459-----------
ED-12.2419.12.20241.051.05561.05261.05261.05261.0526-1197,946.0111,964,503.220
ED-6.2420.06.20241.071.06621.06911.07011.06601.0661-0.27 %85,5734,134,051,975.5341,585124,513,024,549.261,255,026
ED-9.2419.09.20241.061.06081.06331.06431.06081.0608-0.24 %126637,670,541.183812,381,454,057.7824,126
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-----------
EURRUBF01.01.210099.9199.6899.660100.2699.37099.770+0.07 %14,1561,282,387,33012,8364,841,457,60048,570
Eu-12.2419.12.2024105788105,414105714105975105414105414-0.27 %181,057,8751063,037,572598
Eu-3.2520.03.2025-107,419---------6,015,46456
Eu-6.2420.06.2024100749100,412100833101130100308100420-0.45 %137,82811,353,780,803112,694179,382,824,8161,786,468
Eu-6.2519.06.2025-109,526---------1,752,41616
Eu-9.2419.09.2024102704102,336102676103062102273102336-0.38 %3459119,148,2351,16015,363,908,352150,132
Eu-9.2518.09.2025-111,776-----------
FEES-6.2421.06.20241333613,36513150135001304513306+1.09 %282150,771,3393,807115,339,9508,630
FEES-9.2420.09.20241375813,65013585139501358413650-218385,226282,511,600184
FLOT-12.2420.12.2024-14,200---------1,817,600128
FLOT-3.2521.03.2025-15,100-----------
FLOT-6.2421.06.20241374313,75613804138791367213756-0.4 %72438,163,336594239,574,49617,416
FLOT-9.2420.09.20241323013,26213295132951317513262-0.39 %111145,5261118,301,5601,380
FNI-6.2420.06.2024-11,073---------553,65050
FNI-9.2419.09.2024-11,281-----------
GAZR-12.2420.12.20241735217,39517221174301722117331-0.49 %18190,8711150,480,2902,902
GAZR-12.2519.12.2025-19,941---------5,543,598278
GAZR-3.2521.03.2025-18,143---------15,711,838866
GAZR-3.2620.03.2026-20,612---------2,432,216118
GAZR-6.2421.06.20241677916,75116824168701673016753-0.39 %18,103599,803,84135,7477,953,374,800474,800
GAZR-6.2520.06.20251881318,80019069190691855618556-1237,62523,835,200204
GAZR-6.2619.06.2026-21,700---------3,732,400172
GAZR-9.2420.09.20241645816,42516481165081640016438-0.19 %11294,081,688248458,684,55027,926
GAZR-9.2519.09.2025-19,411---------5,396,258278
GBPU-6.2420.06.20241.261.25311.25771.25771.25321.2545+0.02 %15817,987.8278,162,198.170
GBPU-9.2419.09.20241.291.25291.29251.29251.29251.2925-11120,269.061--
GL-12.2419.12.20247555.67,5157639.57639.57518.07524.6-1.25 %129468,449.76240,956,7505,450
GL-3.2520.03.20257958.47,9007900.08172.07840.07900.0+1.18 %229286,501.6364,329,200548
GL-6.2420.06.20247033.76,973.87110.07119.06964.56985.1-1.62 %62,767119,510,565.216,9911,798,110,644.4257,838
GL-9.2419.09.20247266.87,212.77344.87344.87201.07212.7-1.46 %12282,761,902.538054,196,227.87,514
GLDRUBF01.01.21006871.56,804.96949.06966.16808.06818.8-1.78 %14,421243,044,802.335,3703,980,430,986.4584,936
GMKN-12.2420.12.202416991,7131653.01715.01653.01713.0+0.76 %11574,762442,709,9661,582
GMKN-9.2420.09.202416181,6241624.01634.01606.01625.0+0.06 %22738,247,4275,096494,637,920304,580
GOLD-12.2420.12.20242406.92,392.12429.92433.22387.92392.0-1.36 %19524,411,968109389,084,680.521,748
GOLD-3.2521.03.20252422.52,419.72430.02430.02400.22419.8-1.29 %171,577,939.437155,358,129.9690
GOLD-6.2421.06.202423482,332.72370.02377.22330.52333.0-1.51 %446,26339,027,799,270.56178,632102,711,637,546.16473,192
GOLD-9.2420.09.20242377.12,363.52402.02406.12362.02364.0-1.46 %12,792952,714,242.34,30711,260,273,66451,200
HANG-12.2420.12.20241978720,11119451201661945020147+0.74 %11055,769.91244,605,5881,950
HANG-3.2521.03.20252000220,00820002200022000220002+0.74 %112,349.031202,077.6486
HANG-6.2421.06.20241818818,10518208182831805118105-0.57 %1083438,062,480.4617,8201,188,777,870559,096
HANG-9.2420.09.20241898418,87518994190851880018875-0.62 %11421,433,558.0264338,973,667.7617,582
HKD-12.2419.12.2024-12.998---------77,9886
HKD-3.2520.03.2025-13.563---------54,2524
HKD-6.2420.06.202411.8511.82711.79411.94911.75911.850+0.4 %259533,095,4932,79366,254,8545,602
HKD-9.2419.09.202412.2412.23512.25012.25012.23512.235-0.07 %1224,48524,771,650390
HOME-12.2418.12.2024-32,060---------512,96016
HOME-6.2419.06.20243094830,84030570309703057030970+0.94 %164649,9102123,746,800770
HOME-9.2418.09.20243105031,31030790313103079031310-0.32 %1262,10024,383,400140
HYDR-6.2421.06.202474807,4737429.07520.07425.07447.0+0.3 %145011,369,0371,520144,109,33219,284
HYDR-9.2420.09.202473607,3457370.07392.07345.07345.0+0.29 %212169,283235,391,230734
IMOEXF01.01.210034753,4713482.03486.53466.53477.0-0.07 %1902123,989,3853,5682,604,152,46075,026
INR-12.2419.12.2024-1.1603-----------
INR-3.2520.03.2025-1.178-----------
INR-6.2420.06.2024-1.1259---------4,998,996444
INR-9.2419.09.2024-1.1434---------274,41624
IRAO-6.2421.06.20244100840,92940836411544083640931+0.4 %3695,823,137142139,895,3223,418
IRAO-9.2420.09.2024-42,291---------2,622,04262
ISKJ-6.2421.06.202411441,1411149.01150.01141.01141.0-0.44 %119177,3391558,251,7127,232
ISKJ-9.2420.09.202411801,1801180.01180.01180.01180.0-0.42 %133,5503167,560142
KMAZ-12.2420.12.202420192,0182020.02020.02018.02018.0-0.15 %126,05831,218,872604
KMAZ-3.2521.03.202521582,1362020.02267.01960.02135.0+6.32 %128276,226128516,912242
KMAZ-6.2421.06.202418581,8571862.01880.01849.01857.0-0.38 %11151,046,16856311,268,2766,068
KMAZ-9.2420.09.202419271,9301931.01938.01920.01930.0-0.72 %445238,9851241,991,7601,032
KZT-12.2419.12.2024-20.204-----------
KZT-3.2520.03.2025-19.935-----------
KZT-6.2420.06.2024-21---------2,772,000132
KZT-9.2419.09.2024-20.578---------905,43244
LKOH-12.2420.12.20248082180,41180504818788040180401-0.74 %14323,283411,579,184144
LKOH-3.2521.03.2025-82,586---------495,5166
LKOH-6.2421.06.20247837578,19478632787907805078175-0.64 %11,969356,135,2264,5442,830,622,80036,200
LKOH-9.2420.09.20248130581,05881505815788098981050-0.47 %1726,748,3438367,278,140830
MAGN-6.2421.06.20245411253,92254323544005379153970-0.65 %135237,120,897686668,309,26812,394
MAGN-9.2420.09.2024-55,512---------9,881,136178
MGNT-12.2420.12.202484018,1008647.08700.08015.08089.0+1.46 %112184,827221,733,400214
MGNT-6.2421.06.202483728,3718315.08415.08302.08378.0+0.68 %12,12373,241,3018,748442,507,80252,862
MGNT-9.2420.09.202480638,0718004.08102.07998.08066.0+0.39 %201332,031,79825240,016,0184,958
MIX-12.2419.12.2024352663352,850352600352725352600352725-0.46 %12705,325249,399,000140
MIX-3.2520.03.2025-354,825---------2,128,9506
MIX-6.2420.06.2024346175346,250347300347600345150346150-0.32 %17,8414,004,893,20011,56974,932,655,000216,412
MIX-9.2419.09.2024348572348,950349700349700347900348975-0.18 %13111,154,30032548,549,4001,572
MMI-6.2420.06.202488318,7658831.08831.08831.08831.0-118,8311508,37058
MMI-9.2419.09.2024-8,929-----------
MOEX-6.2421.06.20242249722,63122548226502230222607+0.1 %278545,128,7902,006692,101,24230,582
MOEX-9.2420.09.20242337523,48523422234232324523385-0.24 %214420,7511893,423,3303,978
MTLR-6.2421.06.20242597525,84526257264142561325845-1.77 %291565,639,8482,527234,982,7409,092
MTLR-9.2420.09.20242690726,80327021278602622126802-0.78 %1822,771,3891035,146,176192
MTSI-12.2420.12.2024-30,900---------1,854,00060
MTSI-6.2421.06.20243187431,77831880320503175431777-0.3 %146032,320,6111,014693,523,07221,824
MTSI-9.2420.09.20243031030,25230351303513029630297+0.99 %23121,241425,048,656828
MVID-12.2420.12.202422022,2032203.02203.02202.02202.0-4.22 %6422,02210418,570190
MVID-3.2521.03.202522242,2812181.02281.02181.02281.0-1.04 %148,8964141,42262
MVID-6.2421.06.202421282,1232144.02153.02113.02125.0-0.56 %101322,068,20497224,147,00211,374
MVID-9.2420.09.202421812,1742183.02183.02174.02174.0-0.64 %5356,705261,882,684866
MXI-12.2419.12.20243536.63,542.253526.53542.33526.53542.3+0.06 %15176,830526,991,945762
MXI-12.2518.12.2025-3,707.5---------3,188,45086
MXI-12.2617.12.2026-3,949.45---------473,93412
MXI-12.2716.12.2027-4,215.55---------590,17714
MXI-3.2520.03.2025-3,569.1---------9,065,514254
MXI-3.2619.03.2026-3,781.1---------3,327,36888
MXI-3.2718.03.2027-4,021.3-----------
MXI-6.2420.06.20243463.353,463.13474.03478.83451.73463.9-0.24 %15,893579,868,137.516,7432,862,736,98482,664
MXI-6.2519.06.2025-3,638.4---------5,166,528142
MXI-6.2618.06.2026-3,895.2---------2,648,73668
MXI-6.2717.06.2027-4,098.05-----------
MXI-9.2419.09.20243483.253,488.853496.63496.93477.93490.0-0.09 %1935,050,710.5145144,717,4984,148
MXI-9.2518.09.2025-3,673.35---------6,465,096176
MXI-9.2617.09.2026-3,907.25---------1,953,62550
NASD-12.2420.12.20241828418,21418304183401814918214-0.48 %127561,442.2733156,434,562.79,230
NASD-3.2521.03.20251828818,25018380183801825018250-1.2 %121510,515.883036,613,170.442,156
NASD-6.2421.06.20241786917,78217903179501776117791-0.56 %55,102883,364,241.153,12813,938,416,000.78842,378
NASD-9.2420.09.20241806417,97418095181271795417965-0.68 %155319,433,557.221,1561,076,565,742.5664,368
NG-10.2429.10.20242.912.9072.86702.94802.86502.9070+1.64 %2453,033,692.8811218,556,348.02686
NG-5.2429.05.20242.062.0352.02002.09302.01102.0370+0.99 %10165,91449,860,053,151.92,607,63516,576,973,483.56875,422
NG-6.2426.06.20242.382.3632.36302.41802.35102.3630+0.04 %517,7561,391,607,909.3462,7221,839,390,007.7883,654
NG-7.2429.07.20242.52.4782.49102.52502.47002.4780-0.64 %51,25457,312,056.622,464165,096,425.67,160
NG-8.2428.08.20242.552.5322.53302.56702.51002.5320-0.2 %535714,445,054.31609105,127,575.684,462
NG-9.2426.09.20242.642.6362.64002.66102.58902.6360-0.15 %11869,018,951.4536744,641,651.61,820
NIKK-12.2420.12.20243840739,28338400384103840038408-0.5 %239,059.334866,378.48374
NIKK-3.2521.03.20253754839,39238668386683743337540-2.92 %1526,570.212329,858.9142
NIKK-6.2421.06.20243950139,48039381396403920339480-0.07 %232356,391.1915344,192,753.4818,982
NIKK-9.2420.09.2024-39,503---------1,043,611.52448
NLMK-12.2420.12.20242324523,27723200233962320023276+0.76 %16139,47262,746,686118
NLMK-6.2421.06.20242231722,35322062225002205922386+1.65 %191463,358,7002,839339,318,54015,180
NLMK-9.2420.09.20242249722,60422435227832237522566+0.98 %19202,473916,726,960740
NOTK-6.2421.06.2024126581126,581126000127360125900127278+1.08 %131550,379,056398821,510,6906,490
NOTK-9.2420.09.2024131605131,626131514131862131514131626-0.06 %17921,236718,164,388138
Nl-5.2414.05.2024-17,910-----------
Nl-6.2418.06.2024-17,980-----------
Nl-7.2416.07.2024-18,035-----------
Nl-8.2420.08.2024-18,110-----------
OGI-6.2420.06.2024-9,534---------1,582,644166
OGI-9.2419.09.2024-9,713---------1,049,004108
OZON-6.2421.06.20244384043,80643643442004344143887+0.61 %131,019137,220,6483,130526,548,12012,020
PHOR-6.2421.06.202467356,7496719.06756.06719.06734.0+0.33 %1571,037,19515466,126,7029,798
PHOR-9.2420.09.2024-6,930---------2,245,320324
PIKK-6.2421.06.202486548,7078636.08750.08541.08714.0+0.76 %1475015,629,3671,806171,736,86819,724
PIKK-9.2420.09.202489278,9498950.08990.08686.08707.0-1.83 %118321,361366,496,974726
PLD-12.2420.12.20241099.241,082.41108.01128.81082.41082.4-2.18 %1141,432,016.331417,122,311.6170
PLD-6.2421.06.2024993.659851011.01013.2978.50985.12-2.39 %73,063517,052,955.425,5923,020,805,698.7632,958
PLD-9.2420.09.20241042.511,032.191057.01057.01026.41032.2-2.33 %1869,611,711.4199181,529,472.61,890
PLT-12.2420.12.20241045.11,039.31044.21046.01044.21046.0+0.86 %13291,735.07312,958,928.28134
PLT-6.2421.06.2024962.1957965.70973.60953.00957.30-0.99 %22,133463,392,682.595,1762,001,494,318.0422,476
PLT-9.2420.09.2024992.4987.9995.101003.2984.10988.10-0.74 %113513,666,315.63148153,699,569.761,672
PLZL-6.2421.06.2024135030133,824137498137876133583134099-2.3 %244185,608,813634597,122,6884,462
PLZL-9.2420.09.2024137115136,009138800138800135905136009-2.15 %171,096,923859,027,906434
POLY-6.2421.06.202432103,2033245.03266.03190.03198.0-0.68 %38448,173,1222,54665,501,35020,450
POLY-9.2420.09.202432293,2293229.03229.03229.03229.0-0.62 %113,22913,306,4961,024
POSI-6.2421.06.202430283,0623004.03086.02983.03062.0+1.96 %331010,982,6633,627232,136,34475,812
POSI-9.2420.09.202431863,1903106.03192.03077.03190.0+3.2 %511146,536466,762,8002,120
R2000-12.2420.12.2024-208.8-----------
R2000-3.2521.03.2025-212.9---------554,698.4828
R2000-6.2421.06.2024201.7199.7202.10202.50199.60200.30-0.84 %3633,096,437.7816514,828,739.24798
R2000-9.2420.09.2024-204.6-----------
RGBI-6.2403.06.20241143211,42111437114441142011421-0.15 %3411,886,308165386,943,48033,880
RGBI-9.2402.09.20241163711,62511648116481162011623-0.15 %18186,1921673,098,0006,288
ROSN-12.2420.12.2024-62,182---------9,700,392156
ROSN-12.2519.12.2025-67,176---------940,46414
ROSN-3.2521.03.2025-61,163---------1,345,58622
ROSN-3.2620.03.2026-66,677---------800,12412
ROSN-6.2421.06.20245968159,64259687599005949859642-0.02 %180091,610,0411,5352,524,407,29242,326
ROSN-6.2520.06.2025-60,649---------363,8946
ROSN-6.2619.06.2026-69,208---------1,799,40826
ROSN-9.2420.09.20245975459,41859650605505920359203-0.67 %1171,732,8742930,303,180510
ROSN-9.2519.09.2025-65,344---------1,568,25624
RTKM-6.2421.06.202499219,9179962.09964.09910.09917.0-0.25 %35169,623,828970660,412,69866,594
RTKM-9.2420.09.2024-9,836---------6,373,728648
RTS-12.2419.12.2024114821114,770114950114950114770114770-0.01 %171,495,802.85741,009,358.72192
RTS-12.2518.12.2025-112,980-----------
RTS-3.2520.03.2025-114,840---------5,984,179.3228
RTS-3.2619.03.2026-110,150---------409,984.92
RTS-6.2420.06.2024115158115,420115420115770114740115350-0.16 %117,9236,370,210,706.329,72430,654,119,416.8142,710
RTS-6.2519.06.2025112190112,090112390112390112090112090+0.69 %13626,366.86322,529,107.8108
RTS-9.2419.09.2024113697113,870114160114240113410113870-0.24 %18820,111,090.3695596,330,188.862,814
RTS-9.2518.09.2025-114,770---------854,361.644
RTSM-12.2419.12.2024-1,144---------1,873,535.8488
RTSM-3.2520.03.20251184.51,1801184.51184.51184.51184.5-1122,043.91746,645.134
RTSM-6.2420.06.20241152.41,1541156.01159.01147.51154.0-0.17 %21,25396,896,719.814,518415,265,543.4419,336
RTSM-9.2419.09.20241137.21,1381141.51141.51133.51138.0-0.35 %17148,147.377,581,910.16358
RUAL-6.2421.06.202444124,4084434.04455.04381.04414.0-0.36 %637110,662,9192,417177,183,96840,196
RUAL-9.2420.09.202445254,5064599.04599.04500.04506.0-0.62 %114217,2084811,255,9882,498
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-4.2430.04.2024-84.27-----------
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-5.2416.05.202421.8821.7522.00022.00021.75021.750-0.91 %1624,426.0363,772,493.68932
RVI-6.2420.06.202422.242222.25022.35022.00022.000-2.44 %1520,694.665360,295.7688
SBPR-6.2421.06.20243158731,62731637317373151331668+0.21 %11,11062,637,3731,983541,644,00217,126
SBPR-9.2420.09.20243003930,02330136301622995329996-0.4 %1581,832,3876129,722,770990
SBRF-12.2420.12.20243124731,22931132314163109431270+0.12 %1291,687,35754173,258,4925,548
SBRF-3.2521.03.20253293332,96932998329993287532969+0.02 %114856,2572692,774,7662,814
SBRF-6.2421.06.20243157531,59731604316953150931606+0.04 %516,8921,894,320,55159,99418,219,778,110576,630
SBRF-9.2420.09.20242999230,01230014301002992530021+0.03 %132122,614,1957543,767,586,432125,536
SGZH-12.2420.12.202439003,9003899.03900.03899.03900.0+1.56 %7346,798121,950,000500
SGZH-3.2521.03.2025-4,298---------292,26468
SGZH-6.2421.06.202438383,8283818.03851.03816.03816.0-0.29 %11674,187,0641,091138,565,94436,198
SGZH-9.2420.09.202438833,8973886.03911.03845.03898.0+0.18 %817155,305405,307,7141,362
SIBN-6.2421.06.202476767,6737694.07728.07633.07665.0-0.49 %32439,280,3691,209326,394,07442,538
SIBN-9.2420.09.202477727,7307792.07795.07730.07730.0-416279,7983614,346,8801,856
SILV-12.2420.12.202428.6928.529.16029.16028.48028.500-2.3 %11487,127,698.1426784,703,857.923,194
SILV-3.2521.03.202529.6229.5230.00030.00029.46029.520-2.35 %133992,263.973637,852,006.41,378
SILV-6.2421.06.202427.2726.9927.78027.90026.97027.030-2.63 %230,0317,864,261,243.71309,95815,473,758,039.6616,126
SILV-9.2420.09.202427.8927.6228.33028.40027.60027.640-2.3 %14,992592,088,882.4222,8091,442,895,436.4456,142
SMLT-6.2421.06.202438283,8093851.03886.03769.03795.0-1.48 %186717,404,3674,547394,041,050103,450
SMLT-9.2420.09.202439893,9723999.04025.03951.03983.0+0.2 %412151,5693814,537,5203,660
SNGP-6.2421.06.20246864768,53668935691556831268547-0.67 %142054,780,0247983,080,693,20044,950
SNGP-9.2420.09.20246058860,59660598605986053460596-0.34 %34484,705868,473,4801,130
SNGR-6.2421.06.20243598735,75536172365903568235839-0.92 %11,694176,302,7164,899773,523,67021,634
SNGR-9.2420.09.20243666036,60637000371983635636606-0.79 %111513,2331424,672,444674
SOFL-6.2421.06.202418641,8381834.01895.01815.01849.0+0.76 %31413,884,2452,08412,943,1967,042
SOFL-9.2420.09.202419461,9111978.01979.01903.01911.0+0.9 %10664,22933584,766306
SPBE-6.2421.06.202410511,0451040.01070.01040.01045.0+1.46 %155,2565660,440632
SPBE-9.2420.09.2024-1,122-----------
SPYF-12.2420.12.2024520.52520521.12521.74520.00520.00-0.38 %1352,954,569.3761432,483,363.528,938
SPYF-3.2521.03.2025521.31521.68517.99525.10516.89521.68-0.44 %1301,600,791.293334,562,879.44712
SPYF-6.2421.06.2024513.23511514.30514.99510.71510.76-0.64 %47,2651,394,084,622.4929,19134,736,672,669.52730,536
SPYF-9.2420.09.2024518.37515.9519.42520.12515.89515.99-0.62 %1927105,494,161.432,1871,656,478,818.1834,506
STOX-12.2420.12.2024-5,049.9---------1,641,824.02326
STOX-3.2521.03.2025-5,029.9---------682,219.52136
STOX-6.2421.06.20245047.45,001.95069.35089.45001.75001.7-1.52 %145362,431.357268,031,662.8213,638
STOX-9.2420.09.2024-5,047---------2,224,749.54442
SUGAR-10.2415.10.2024-63,560-----------
SUGAR-5.2415.05.2024-61,120---------4,657,344762
SUGAR-6.2414.06.2024-61,600---------36,9606
SUGAR-7.2415.07.20246219062,50061490625406149062540-1318,6573562,50090
SUGAR-8.2415.08.2024-62,600---------187,80030
SUGAR-9.2413.09.2024-63,260---------670,556106
SUGR-10.2401.10.2024-40.2-----------
SUGR-5.2402.05.202441.2741.0941.00041.64041.00041.640+2.74 %15209,661.76512,190,252.48292
SUGR-7.2401.07.202440.7440.5641.22041.30039.70039.700-2.5 %13124,175.5235,357,164.8130
SVCB-6.2421.06.202419511,9501951.01965.01949.01950.0-0.15 %11393,657488,892,0004,560
SVCB-9.2420.09.202420061,9992014.02015.01983.01999.0-1.19 %122102,310517,584,2063,794
Si-12.2419.12.20249864098,64698699989619840098659+0.02 %313423,969,6362435,341,878,19254,152
Si-12.2518.12.2025107718107,536108099108099107500107500+0.47 %14430,873410,323,45696
Si-3.2520.03.20259922599,19299071996009900099192-0.31 %1375,258,935533,498,898,60835,274
Si-3.2619.03.2026109556110,017110136110136109100110017-16657,33661,980,30618
Si-6.2420.06.20249432894,22994353946489401194224-0.19 %998,67032,037,095,007339,634635,427,419,3026,743,438
Si-6.2519.06.2025101962102,132101700102251101646102251+0.62 %14407,848473,739,304722
Si-9.2419.09.20249662496,55296650969649636496554-0.15 %22,191379,055,1733,92330,809,550,096319,098
Si-9.2518.09.2025104668104,562104730104790104467104467-0.15 %16628,008684,067,848804
TATN-12.2420.12.2024-74,116---------148,2322
TATN-6.2421.06.20247375073,77673853739167359473595-0.2 %137661,654,992836629,309,2808,530
TATN-9.2420.09.20247374873,88773823738387373173838+0.02 %1121,032,5671447,287,680640
TCSI-6.2421.06.20243162931,61531716317793157031606-0.27 %12,469125,692,0623,9742,166,575,95068,530
TCSI-9.2420.09.20243311933,02033131332353301533015-0.18 %110331,18810159,750,7604,838
TRNF-6.2421.06.202416401,6391640.01643.01636.01639.0-0.06 %27218,993,2315,483477,686,550291,450
TRNF-9.2420.09.202415751,5741579.01583.01560.01574.0-0.19 %187680,24143240,458,09625,704
TRY-12.2419.12.20242.632.592.54302.71802.54302.5890+0.39 %12071,096275,117,8401,976
TRY-3.2520.03.20252.532.522.53802.53802.46102.5200-0.32 %4335,38314851,760338
TRY-6.2420.06.20242.822.8282.77702.85002.77702.8060+0.61 %1371,968,25669760,728,47221,474
TRY-9.2419.09.20242.722.7242.66002.74002.66002.6910+0.41 %11273,2922724,401,5928,958
UCAD-6.2420.06.2024-1.3727---------553,051.86
UCAD-9.2419.09.2024-1.373-----------
UCHF-6.2420.06.2024-0.9121---------60,804,408.72662
UCHF-9.2419.09.2024-0.9084---------1,463,631.5216
UCNY-12.2419.12.2024-7.162---------1,458,985.2816
UCNY-3.2520.03.2025-6.386-----------
UCNY-6.2420.06.20247.37.2967.28907.31207.28507.2960-0.03 %101,4021,522,039,459.4516,37117,479,985,284.58188,174
UCNY-9.2419.09.2024-7.201---------1,283,563.8214
UJPY-6.2420.06.2024154.07154.38153.71154.70153.37154.38+0.45 %1498,449,840.2193747,094,919.128,206
UJPY-9.2419.09.2024152.77152.77152.77152.77152.77152.77+1.85 %1190,093.0514,504,652.550
UKZT-6.2420.06.2024-447.2---------1,132,847.0412
UKZT-9.2419.09.2024-457.1-----------
USDRUBF01.01.210093.293.0593.04093.45092.76093.130+0.09 %16,1893,882,275,41041,65736,504,817,700392,314
UTRY-6.2420.06.2024-34.1221-----------
UTRY-9.2419.09.2024-35.7519-----------
VKCO-12.2420.12.202467996,7296799.06799.06799.06799.0+1.08 %116,79911,830,288272
VKCO-3.2521.03.2025-6,701---------80,41212
VKCO-6.2421.06.202459745,9595987.06032.05925.05975.0-0.4 %51,46620,563,0293,442463,312,25077,750
VKCO-9.2420.09.202462626,2366276.06294.06215.06241.0-0.45 %12082,141,52334232,701,5845,244
VTBR-6.2421.06.202424102,3992393.02430.02391.02397.0+0.34 %48,576313,736,560130,1713,216,819,1001,340,900
VTBR-9.2420.09.202425002,4922484.02513.02484.02492.0+0.65 %91572,187,331875177,490,20871,224
WHEAT-1.2531.01.20251980019,02019800198001980019800-1119,800138,0402
WHEAT-10.2431.10.20241646616,45016500165001645016450-0.12 %2482,33051,579,20096
WHEAT-11.2429.11.20241635016,35016350163501635016350-1116,3501784,80048
WHEAT-12.2430.12.20241644016,46016440164401644016440-1116,44012,864,040174
WHEAT-2.2528.02.2025-17,390-----------
WHEAT-3.2531.03.2025-17,600---------352,00020
WHEAT-4.2430.04.20241431014,31514310143301431014310-0.14 %6151,617,070113--
WHEAT-4.2530.04.2025-18,000-----------
WHEAT-5.2431.05.20241488514,76014870149801476014760-0.61 %1611,920,19012948,294,7203,272
WHEAT-6.2428.06.20241517315,13015150152001510015130-0.07 %123515,8903449,233,0203,254
WHEAT-7.2431.07.2024-15,370---------6,947,240452
WHEAT-8.2430.08.2024-16,110---------1,063,26066
WHEAT-9.2430.09.20241659016,59016590165901659016590+0.79 %1466,36044,977,000300
WUSH-12.2420.12.202434143,3993400.03419.03400.03419.0+0.56 %3213,65741,312,014386
WUSH-3.2521.03.202534093,4073411.03411.03407.03407.0-2.66 %126,81821,062,984312
WUSH-6.2421.06.202431393,1253139.03191.03103.03125.0-0.38 %392516,454,4372,05646,137,50014,764
WUSH-9.2420.09.202432273,2273227.03227.03227.03227.0+0.5 %216,45422,233,084692
YNDF-6.2421.06.20244225242,18042362425304205942191-0.54 %101,004105,037,5502,4861,508,103,72035,754
Zn-6.2418.06.2024-2,362.5-----------
Zn-9.2417.09.2024-2,218.5-----------