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
Derivatives Market

Derivatives Market

About us
Opening auction
Connection
    Technological services
      Risk balancing (netting)
      Settlement on T+2 market
      Clearing&Settlement
        RFS on the Derivatives Market
          Risk-management system
          Fees
          Members
            Instruments
              Contacts for block trading
              Market Making
              Documents
              Initial Margin
              Interactive Trading Calendar
              1. Home
              2. Markets
              3. Derivatives Market

              Archive the results of trades on the market

              Daily Market data (by security)
              <<Previous dayNext day>>
              Date: 19.07.2024 
              Trades: 906,680 
               RURContracts
              Total Volume291,111,015,4119,217,604
              Total open interest1,673,081,903,75259,712,516
              Instruments:
                  

              FUTURES
              Contract codeDeliveryWeighted
              average price
              for the lot              		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
              RURContractsRURContracts
              1MFR-1.2531.01.2025-90.44-----------
              1MFR-10.2431.10.2024-90.44-----------
              1MFR-11.2429.11.2024-90.44-----------
              1MFR-12.2430.12.2024-90.44-----------
              1MFR-2.2528.02.2025-90.44-----------
              1MFR-3.2531.03.2025-90.44-----------
              1MFR-4.2530.04.2025-90.44-----------
              1MFR-5.2530.05.2025-90.44-----------
              1MFR-6.2530.06.2025-90.44-----------
              1MFR-7.2431.07.2024-90.44-----------
              1MFR-8.2430.08.2024-90.44-----------
              1MFR-9.2430.09.2024-90.44-----------
              AED-12.2419.12.2024-24.581---------2,212,29090
              AED-3.2520.03.2025-26.25-----------
              AED-6.2519.06.2025-27.227-----------
              AED-9.2419.09.2024-23.991---------5,182,056216
              AFKS-12.2420.12.20242340323,61023172236462316023645+2.07 %118444,649198,877,360376
              AFKS-9.2420.09.20242251322,65822382229402212222743+1.12 %1067947,659,2402,117207,320,7009,150
              AFLT-12.2420.12.202458635,8615885.05947.05804.05861.0-0.66 %21443,301,12356339,327,3106,710
              AFLT-3.2521.03.202563196,2686195.06360.06195.06268.0-0.67 %1644,233715,156,0242,418
              AFLT-9.2420.09.202457785,7835752.05846.05704.05795.0+0.1 %11,43749,378,9128,546210,003,86236,314
              ALIBABA-12.2420.12.202481.2380.2181.28084.40078.08080.210-1.61 %121171,595.1724141,203.220
              ALIBABA-9.2420.09.202476.4576.2277.52078.33075.51076.110-1.79 %41047,463,046.371,10941,434,536.966,176
              ALMN-12.2417.12.2024-2,467-----------
              ALMN-9.2417.09.2024-2,467-----------
              ALRS-12.2420.12.202467976,7576780.06900.06718.06725.0-0.61 %51862,759,56540617,933,0782,654
              ALRS-3.2521.03.202568596,9206801.06920.06800.06920.0+0.68 %1654,8718304,48044
              ALRS-9.2420.09.202465336,4746508.06626.06437.06460.0-0.74 %22,976118,670,10618,1652,516,353,164388,686
              AMD-12.2419.12.2024-24.587-----------
              AMD-3.2520.03.2025-25.083-----------
              AMD-6.2519.06.2025-25.769-----------
              AMD-9.2419.09.2024-24---------672,00028
              ASTR-12.2420.12.2024-611---------526,682862
              ASTR-9.2420.09.2024584585574.00594.00568.00586.00+2.45 %101683,015,8755,16423,772,06040,636
              AUDU-12.2419.12.2024-0.6714-----------
              AUDU-9.2419.09.20240.670.67030.670600.670600.670600.67060-1159,026.6112,360,008.440
              BAIDU-12.2420.12.202497.196.3997.19097.19096.39096.390-0.82 %56435,874.65511,323,557.04156
              BAIDU-9.2420.09.202491.4391.3491.85093.48090.39091.260-0.48 %509836,494,744.84,53584,466,559.0410,506
              BANE-12.2420.12.202426152,6152604.02670.02594.02615.0-1.73 %329164,729632,207,060844
              BANE-3.2521.03.202526452,6252670.02757.02503.02625.0-1.68 %118174,56766498,750190
              BANE-6.2520.06.2025-3,100-----------
              BANE-9.2420.09.202425692,5782572.02603.02532.02599.0+0.97 %136914,545,0305,66162,243,23224,144
              BELU-12.2420.12.202450295,0684940.05138.04939.05068.0+2.53 %11915,149,8551,024257,849,70450,878
              BELU-3.2521.03.202550345,0954984.05095.04793.05095.0-0.1 %20411,092,27121719,452,7103,818
              BELU-6.2520.06.202548784,9804877.04980.04775.04980.0+3.84 %1953,656111,324,680266
              BELU-9.2420.09.202452555,2955153.05315.05153.05267.0+2.61 %11945,586,0241,063120,800,13022,814
              BR-1.2503.01.202583.7783.6983.84083.84083.69083.690-0.2 %12147,460.9127,955,759.52108
              BR-10.2401.10.202483.8783.1484.35084.46083.12083.130-1.33 %112914,543,335.54197189,683,415.362,592
              BR-11.2401.11.202483.7983.0484.22084.37083.02083.040-0.91 %113958,773.21374,115,602.341,014
              BR-12.2402.12.202483.6683.2584.09084.20083.25083.250-0.99 %1272,209,044.183072,104,715.6984
              BR-2.2503.02.202583.4283.4283.42083.42083.42083.420-2.32 %1173,426.7817,048,970.8896
              BR-3.2503.03.202583.4283.4283.55083.55083.38083.380-2.23 %13367,133.9359,398,627.84128
              BR-4.2501.04.2025-84.73---------8,203,783.5110
              BR-5.2502.05.202584.4784.4784.47084.47084.47084.470-1174,35115,501,97474
              BR-6.2502.06.202584.588486.12086.12084.00084.000-16446,704.5364,584,112.662
              BR-7.2501.07.202586.0786.0786.07086.07086.07086.070+3.38 %1175,759.3312,727,335.8836
              BR-8.2401.08.202485.0284.2585.42085.78084.18084.200-1.42 %131,59110,887,724,443.35145,4929,760,740,037.92131,622
              BR-9.2402.09.202484.0183.3184.48084.77083.25083.250-1.43 %14,746683,971,351.849,2492,422,968,538.3233,042
              BSPB-12.2420.12.202436943,6943627.03705.03627.03694.0+2.58 %119192,068525,105,1081,382
              BSPB-3.2521.03.202538493,8483849.03849.03849.03849.0+3.47 %217,69821,546,896402
              BSPB-6.2520.06.202537593,7283779.03779.03728.03728.0-1537,5861082,01622
              BSPB-9.2420.09.202437363,7643648.03792.03642.03767.0+3.2 %197146,787,05212,524127,464,09633,864
              BYN-12.2419.12.2024-29.76-----------
              BYN-9.2419.09.2024-28.62-----------
              CBOM-12.2420.12.202472917,2717200.07331.07200.07299.0+2 %1651,0397538,05474
              CBOM-3.2521.03.2025-7,682---------399,46452
              CBOM-6.2520.06.2025-8,075-----------
              CBOM-9.2420.09.202469446,9556951.07012.06881.06927.0+0.25 %1771,451,3412095,744,830826
              CHMF-12.2420.12.2024153720152,0001540011555131520001520000 %181,229,76184,864,00032
              CHMF-9.2420.09.2024150363149,501149746152570147963150028+0.82 %1894224,641,8521,494368,370,4642,464
              CNI-12.2419.12.2024-8,399-----------
              CNI-9.2419.09.202482418,2448232.08244.08232.08244.0-3232,96444,880,448592
              CNY-12.2419.12.202412.3312.29712.36312.39712.28312.293-0.56 %14,407424,251,04734,4015,334,414,006433,798
              CNY-12.2518.12.2025-13.253---------1,060,24080
              CNY-3.2520.03.202512.4512.42312.49012.51712.42212.423-0.55 %145809,51165750,125,58660,382
              CNY-6.2519.06.202512.8612.8212.87212.99612.81612.820-0.4 %20521,761,58713732,357,6802,524
              CNY-9.2419.09.202412.0812.04412.10412.14112.02512.040-0.58 %4087,60338,214,314,7223,162,591394,353,247,41632,742,714
              CNY-9.2518.09.202512.9912.97313.05113.05112.94812.948-1.16 %25142,872115,967,580460
              CNYRUBF01.01.210011.9811.9712.01312.05011.92611.961-0.42 %6413,9569,905,352,063826,38172,313,690,6806,041,244
              Co-10.2415.10.2024-9,758.5-----------
              Co-8.2420.08.20249735.49,791.59537.59805.09537.59805.0-0.04 %14428,457.8851,378,965.9216
              Co-9.2417.09.202498589,790.59949.59949.59775.09849.5+1.25 %13260,312.133517,059.426
              DAX-12.2420.12.20241464714,60914763147631460914609-1.39 %118422,000.99304,798,277.1342
              DAX-3.2521.03.20251458414,64814657146571431614648-212210,088.62151,153,53582
              DAX-6.2520.06.20251460114,60114601146011460114601-1114,022.361420,670.830
              DAX-9.2420.09.20241504215,00015102151421496015003-0.7 %518614,315,835.62991288,197,433.320,006
              DJ30-12.2420.12.2024-416.2-----------
              DJ30-3.2521.03.2025-424.8-----------
              DJ30-6.2520.06.2025-433.1-----------
              DJ30-9.2420.09.2024408.6406.3413.00413.00407.10407.30-1.48 %63711,975,624.8533380,323,181.422,246
              ECAD-12.2419.12.2024-1.4492-----------
              ECAD-9.2419.09.2024-1.4459-----------
              ED-12.2419.12.20241.081.07631.07861.07891.07601.0763-0.27 %114839,145,067.22413306,188,594.243,232
              ED-3.2520.03.2025-1.0887---------383,312.124
              ED-9.2419.09.20241.081.0821.08391.08451.08081.0822-0.17 %15,1623,452,352,373.6436,25085,134,650,290.48893,912
              EGBP-12.2419.12.2024-0.893-----------
              EGBP-9.2419.09.2024-0.8909-----------
              EJPY-12.2419.12.2024-166.19-----------
              EJPY-9.2419.09.2024-166---------185,684.282
              EM-12.2420.12.202443.244.1243.25043.25043.19043.190-2.99 %6330,419.28132,038.6634
              EM-3.2521.03.2025-43.69-----------
              EM-6.2520.06.2025-43.14-----------
              EM-9.2420.09.202443.543.4643.66043.85043.44043.460-0.98 %917176,133.46462,532,408.18662
              EURRUBF01.01.210095.6696.0495.80096.11095.16095.470-0.55 %12,829840,400,5408,7876,536,290,32068,058
              Eu-12.2419.12.20249688896,41097083974009616696356-0.76 %1570356,009,0903,67226,323,593,580273,038
              Eu-12.2518.12.2025-101,500-----------
              Eu-3.2520.03.2025-98,381---------14,757,150150
              Eu-6.2519.06.2025-100,070---------2,401,68024
              Eu-9.2419.09.20249543395,01995561959239476095030-0.61 %214,4514,888,506,17051,222117,103,696,0561,232,424
              Eu-9.2518.09.2025-99,800---------5,988,00060
              FEES-12.2420.12.20241054910,44810608106081044810448-0.86 %2594,94393,468,736332
              FEES-9.2420.09.20241011610,00410093102191000010012-0.98 %331611,288,9411,11691,216,4729,118
              FESH-12.2420.12.202468026,8806771.06880.06771.06880.0+4.91 %120326,49748949,440138
              FESH-9.2420.09.202464536,5146360.06661.06298.06514.0+3.09 %12808,659,2741,34237,624,8645,776
              FLOT-12.2420.12.20241134011,81010950118401094411774+7.52 %21613,538,9243147,582,020642
              FLOT-3.2521.03.20251105311,24910827112491057811249+7.7 %112143,68613494,95644
              FLOT-6.2520.06.2025-13,113-----------
              FLOT-9.2420.09.20241092511,34710438113641043611315+8.33 %22,48393,745,0678,583435,429,77838,374
              FNI-12.2419.12.2024-10,555-----------
              FNI-9.2419.09.20241032010,36110267103721026710372-52103,195103,129,022302
              GAZR-12.2420.12.20241397414,02613844141971380614035+1.23 %11,30534,837,0022,493222,340,15215,852
              GAZR-12.2519.12.20251632916,50016191165001619116500+1.91 %16146,95997,359,000446
              GAZR-3.2521.03.20251450614,51414416146581435914514+1.06 %121478,7013328,563,5521,968
              GAZR-3.2620.03.20261700116,51317001170011700117001-1.73 %1117,001110,337,138626
              GAZR-6.2520.06.20251513515,22815108153141510515314+2.05 %112499,4443323,481,5761,542
              GAZR-6.2619.06.20261779617,79917716178311771617800+0.83 %15195,759119,540,264536
              GAZR-9.2420.09.20241343213,47413290136501325113495+1.38 %356,8974,255,449,838316,8088,789,844,744652,356
              GAZR-9.2519.09.20251561715,50015547158541545015478+0.86 %116265,4961715,779,0001,018
              GBPU-12.2419.12.2024-1.2917---------227,392.422
              GBPU-9.2419.09.20241.291.2921.29881.29881.29151.2920-0.57 %151,139,778.76105,686,13150
              GL-12.2419.12.20247302.77,274.57360.47363.77214.27281.5-1.07 %13845,457,207.774754,136,8297,442
              GL-3.2520.03.20257515.97,4797575.77582.97479.07479.0-1.01 %3351,352,869.218017,171,7842,296
              GL-6.2519.06.20257650.17,5907777.07777.77565.77590.0-2.28 %114107,101.7142,337,720308
              GL-9.2419.09.20247019.76,996.47134.07134.06935.56996.4-1.92 %33,822198,346,059.228,2551,373,519,255.2196,318
              GLDRUBF01.01.210068366,8256938.66942.26762.16827.7-1.6 %37,550558,498,054.881,6994,970,811,300728,324
              GMKN-12.2420.12.202413751,3771370.01385.01362.01378.0+0.58 %11981,811,3661,31719,242,19813,974
              GMKN-9.2420.09.202413211,3221323.01343.01310.01325.0+0.08 %114,199114,311,67486,561512,349,032387,556
              GOLD-12.2420.12.20242488.72,479.82515.02519.42468.12479.7-1.58 %12,4341,141,117,975.465,2093,642,984,381.216,690
              GOLD-3.2521.03.20252503.72,499.32533.82534.62488.02499.3-1.68 %111936,361,864.35165285,106,897.441,296
              GOLD-6.2520.06.20252544.32,539.62574.82575.22527.42539.6-1.48 %14711,869,560.35353,201,834.56238
              GOLD-9.2420.09.20242461.52,455.52496.62497.42441.12455.2-1.68 %163,36461,416,005,673.96283,459137,904,668,769638,050
              HANG-12.2420.12.20241867718,66418904189181854618664-1.06 %1922,058,246.0897658,175,504.127,606
              HANG-3.2521.03.20251924319,40019702197021909019400-2.38 %11786,907.95401,147,795.8524
              HANG-6.2520.06.2025-19,069-----------
              HANG-9.2420.09.20241832218,33718500185741825018337-0.91 %1070239,742,158.7819,211533,748,572.28257,796
              HKD-12.2419.12.202411.7311.73311.73111.73111.72111.721-0.42 %3370,35462,534,328216
              HKD-3.2520.03.2025-11.721---------117,21010
              HKD-6.2519.06.2025-11.291-----------
              HKD-9.2419.09.202411.3111.31111.23411.37211.17111.311-0.1 %261082,319,1402059,252,398818
              HOME-12.2418.12.20242998329,45029070303502907029450-1231,709,050571,943,70066
              HOME-3.2519.03.20253015030,29030150301503015030150-1130,15012,302,04076
              HOME-9.2418.09.20243018430,09030090303602987030090-0.03 %114482,9501645,074,8201,498
              HYDR-12.2420.12.202463296,3476290.06347.06290.06347.0+0.91 %314246,838392,196,062346
              HYDR-9.2420.09.202461306,1366091.06159.06090.06148.0+0.75 %12095,565,959908119,995,61619,556
              IMOEXF01.01.21003001.83,0042984.53029.02976.53013.0+0.96 %208,0791,283,704,21042,7645,388,274,800179,370
              INR-12.2419.12.2024-1.0679---------21,3582
              INR-3.2520.03.2025-1.0837-----------
              INR-6.2519.06.2025-1.1002-----------
              INR-9.2419.09.2024-1.0515---------1,198,710114
              IRAO-12.2420.12.20244056540,63640494406364049440636+0.34 %1281,13022,519,43262
              IRAO-9.2420.09.20243945439,30239222396813914039402+0.23 %323416,373,308415127,652,8963,248
              ISKJ-12.2420.12.2024962953924.00983.00924.00953.00+5.19 %32587,561911,602,9461,682
              ISKJ-9.2420.09.2024921905859.00951.00857.00904.00+4.51 %713082,362,7102,5665,658,0606,252
              KMAZ-12.2420.12.202414751,5051458.01507.01455.01507.0+4.36 %127221,1881502,660,8401,768
              KMAZ-3.2521.03.202515401,5561502.01556.01502.01556.0+5.14 %1515,39810513,480330
              KMAZ-6.2520.06.2025-1,644---------3,2882
              KMAZ-9.2420.09.202414001,4261371.01451.01371.01434.0+4.67 %132375,353,3053,82311,656,1248,174
              KZT-12.2419.12.2024-17.93-----------
              KZT-3.2520.03.2025-17.659-----------
              KZT-6.2519.06.2025-17.428-----------
              KZT-9.2419.09.2024-18.239---------2,115,724116
              LEAS-12.2420.12.2024939955941.00955.00936.00955.00+2.36 %2531,94234764,000800
              LEAS-9.2420.09.2024910913908.00917.00898.00913.00+0.55 %11743,079,2003,38530,426,63833,326
              LKOH-12.2420.12.20247384973,67273980741887343973672+0.23 %1382,953,9774056,874,784772
              LKOH-3.2521.03.20257768176,51075500792547550076195+2.83 %1303,728,702488,722,140114
              LKOH-6.2520.06.20257864377,48678643786437864378643-1178,6431309,9444
              LKOH-9.2420.09.20247147871,40371297720987085471467+0.34 %13,744703,562,2539,8432,644,338,70237,034
              MAGN-12.2420.12.2024-56,292---------1,463,59226
              MAGN-9.2420.09.20245459555,17953947556545380055160+2.24 %347251,374,348941126,470,2682,292
              MGNT-12.2420.12.202464756,5306373.06559.06373.06539.0+2.83 %31732,952,59245619,629,1803,006
              MGNT-3.2521.03.202566366,7366536.06736.06536.06736.0+1.1 %1213,272280,83212
              MGNT-9.2420.09.202462226,2666135.06303.06119.06283.0+2.5 %33,248147,323,63323,678544,415,14486,884
              MIX-12.2419.12.2024313890315,050312400316650312200315375+0.56 %120269,055,500220542,516,1001,722
              MIX-3.2520.03.2025324050324,900322700324900322700324900+0.57 %13972,150316,245,00050
              MIX-6.2519.06.2025-325,625---------3,256,25010
              MIX-9.2419.09.2024308283309,050307025310950304775309150+0.64 %131,94420,553,762,67566,67045,353,705,600146,752
              MMI-12.2419.12.2024-7,707-----------
              MMI-9.2419.09.2024-7,565---------559,81074
              MOEX-12.2420.12.20242470924,77424484249022444024774+1.41 %3814,249,94517213,477,056544
              MOEX-9.2420.09.20242382823,81523604240502351623791+0.77 %12,058141,040,6055,919742,265,92031,168
              MTLR-12.2420.12.20241985519,98419704201021969020000+4.16 %118377,248197,154,272358
              MTLR-9.2420.09.20241900619,01718895193061868019013+0.93 %177650,689,5582,667254,523,52813,384
              MTSI-12.2420.12.20242527025,44524488256102448225450+3.88 %1651,869,9987412,926,060508
              MTSI-3.2521.03.20252647226,79026139268002613926790+3.32 %119555,903211,875,30070
              MTSI-9.2420.09.20242396824,38123450245492335224334+3.77 %11,01271,135,9892,968962,805,69039,490
              MVID-12.2420.12.202415541,5591545.01586.01543.01559.0+0.26 %542245,5861588,359,3585,362
              MVID-3.2521.03.202516751,7191660.01719.01660.01719.0+3 %1421,771132,368,7821,378
              MVID-6.2520.06.202517391,7161770.01777.01625.01770.0+3.87 %2719,12611120,12070
              MVID-9.2420.09.202414931,4881471.01519.01467.01496.0+1.56 %142925,635,0143,77516,942,36811,386
              MXI-12.2419.12.20243152.673,1603149.03179.93129.13160.0+0.36 %149523,109,447733188,083,2005,952
              MXI-12.2518.12.2025-3,393.5---------3,597,110106
              MXI-12.2617.12.2026-3,516.3---------632,93418
              MXI-12.2716.12.2027-3,672.3---------1,101,69030
              MXI-3.2520.03.20253245.913,2453210.13278.33210.03245.0+1.12 %118649,181.52015,576,000480
              MXI-3.2619.03.2026-3,354.25---------2,884,65586
              MXI-3.2718.03.2027-3,607---------360,70010
              MXI-6.2519.06.20253307.43,311.053307.43307.43307.43307.4+0.2 %1133,07417,085,647214
              MXI-6.2618.06.2026-3,378---------3,715,800110
              MXI-6.2717.06.2027-3,678.05---------514,92714
              MXI-9.2419.09.20243082.813,0913073.03111.03057.63092.3+0.62 %131,3073,100,506,348.5100,5743,189,170,160103,176
              MXI-9.2518.09.2025-3,321.85---------7,706,692232
              MXI-9.2617.09.2026-3,616.8---------2,170,08060
              NASD-12.2420.12.20242027820,18020307204002015020169-0.64 %12,738149,166,224.378,3571,155,175,529.7665,034
              NASD-3.2521.03.20252026120,16120328204032006220161-0.98 %11465,492,730.22308142,002,771.828,002
              NASD-6.2520.06.20252047220,30020510206002029620300-1.03 %140792,876.44411,757,315.08658
              NASD-9.2420.09.20241992519,81519910200671979719814-0.48 %119,4143,072,919,836.36175,20911,173,702,635.84640,644
              NG-10.2429.10.20242.742.7322.77102.77602.71102.7340-1.26 %339820,241,806.89840119,370,449.724,964
              NG-11.2426.11.20243.173.1733.21103.21803.15003.1730-1.15 %31879,927,614.87356136,907,663.884,902
              NG-12.2427.12.20243.463.4643.46103.49403.44303.4640+0.23 %1401,585,999.155263,358,926.522,078
              NG-7.2429.07.20242.12.0962.13102.14002.06302.1000-1.41 %4142,63037,041,643,488.82,000,86621,588,127,073.281,170,144
              NG-8.2428.08.20242.172.1612.19502.20802.13802.1600-1.6 %334,1202,814,270,260.43147,3658,675,592,125456,100
              NG-9.2426.09.20242.332.3242.36302.37002.29502.3210-1.74 %16,284275,537,398.7513,4351,344,654,046.6665,734
              NIKK-12.2420.12.20244094041,17141116411164073540735-1511,448.9851,257,268.74546
              NIKK-3.2521.03.2025-42,050---------573,853.84244
              NIKK-6.2520.06.2025-42,242---------23,62610
              NIKK-9.2420.09.20244139941,20041286416644120041200-0.65 %1381,845,400.8879715,959,720.326,926
              NLMK-12.2420.12.20241779217,85017654181201758617983+2.61 %11967,561,76742525,097,1001,406
              NLMK-3.2521.03.20251868218,20018464188501820018200+0.46 %17859,380462,002,000110
              NLMK-9.2420.09.20241718517,13116892174241686517204+1.85 %21,975120,434,5597,008408,985,49423,874
              NOTK-12.2420.12.2024113146112,905112500114838111742112800+1.08 %1718,713,7357755,097,640488
              NOTK-9.2420.09.2024111525111,405109872112997109461111406+1.66 %21,350233,091,2072,0901,339,533,72012,024
              Nl-10.2415.10.2024-16,590-----------
              Nl-8.2420.08.2024-16,485-----------
              Nl-9.2417.09.2024-16,535-----------
              OGI-12.2419.12.202484608,4147901.08955.07901.08004.0-1659,218767,3128
              OGI-9.2419.09.2024-8,259---------1,899,570230
              PHOR-12.2420.12.2024-5,813---------930,080160
              PHOR-9.2420.09.202456215,5995588.05695.05566.05596.0+0.11 %663311,810,1242,101148,239,12426,476
              PIKK-12.2420.12.202489989,0268843.09046.08843.09026.0+2.16 %18161,967182,870,268318
              PIKK-9.2420.09.202488908,8958851.08960.08837.08897.0+0.53 %147110,374,5941,167163,205,46018,348
              PLD-12.2420.12.20241007.351,000.561011.51016.5995.00996.04-1.53 %110511,708,102.8613298,462,584.221,118
              PLD-3.2521.03.20251038.311,030.131052.31052.31030.11030.1-1.95 %13274,178.3735,803,076.4864
              PLD-9.2420.09.2024967.32961.21972.01978.53952.00961.00-1.16 %22,279362,632,323.194,2592,244,953,381.7826,534
              PLT-12.2420.12.202410361,033.31050.41050.41023.31033.3-1.64 %111913,678,392.4215057,845,274.84636
              PLT-3.2521.03.2025-1,066.2---------187,695.122
              PLT-9.2420.09.20241000.3996.51014.61014.7985.80996.40-1.46 %161,659332,297,217.513,7742,686,810,218.9630,632
              PLZL-12.2420.12.2024132877132,459133960134262132252132459-1.52 %1121,594,5211218,809,178142
              PLZL-9.2420.09.2024130287129,766131656132035128490130000-1.68 %152190,940,608698518,544,9363,996
              POLY-9.2420.09.202420612,0422066.02088.02014.02029.0-1.55 %14213,887,6581,88640,313,16419,742
              POSI-12.2420.12.202432783,3123246.03320.03242.03312.0+2.1 %156665,4922036,862,4642,072
              POSI-9.2420.09.202431313,1843121.03210.03091.03207.0+2.76 %6353718,966,4526,057146,005,50445,856
              R2000-12.2420.12.2024219.5223221.00221.00218.00218.00-1.45 %1238,641.042353,314.6218
              R2000-3.2521.03.2025218.7224.9216.00226.00213.10213.50-5.11 %17134,768.3471,068,974.8254
              R2000-6.2520.06.2025-227-----------
              R2000-9.2420.09.2024220.4218.8222.80223.00218.10218.50-2.06 %121744,257,532.762,28145,258,438.52,350
              RGBI-12.2402.12.20241077710,75310702108091070210748+0.17 %212126,813,4432,488171,510,35015,950
              RGBI-9.2402.09.20241057810,57810551107341052810578+0.26 %479079,021,2117,470621,034,38058,710
              RNFT-12.2420.12.202418841,9001875.01902.01875.01902.0+4.62 %11075,34640741,000390
              RNFT-9.2420.09.202418001,8051779.01837.01722.01801.0+1.07 %248413,141,3627,30047,110,50026,100
              ROSN-12.2420.12.20245618456,37855758568055566056492+1.33 %1643,764,3596729,993,096532
              ROSN-12.2519.12.20256324862,52863248632486324863248-1163,24811,000,44816
              ROSN-3.2521.03.2025-55,555---------2,999,97054
              ROSN-3.2620.03.20266411061,28063649645716364964571-12128,2202980,48016
              ROSN-6.2520.06.20256012460,12460124601246012460124-1160,1241601,24010
              ROSN-6.2619.06.20266565265,65265652656526565265652-1165,65213,413,90452
              ROSN-9.2420.09.20245379553,95453500544375324853998+0.95 %12,227277,741,0285,1633,836,884,75671,114
              ROSN-9.2519.09.20255831457,49157560614335749157491-0.12 %17466,50981,264,80222
              RTKM-12.2420.12.202490788,9139062.09291.08913.08913.0-1.7 %218372,182417,290,834818
              RTKM-9.2420.09.202489218,8778965.09138.08820.08830.0-1.33 %12,03392,042,04210,3171,550,190,510174,630
              RTS-12.2419.12.2024110289111,080109780111590109200110990+0.96 %117838,054,237.38196564,346,737.242,886
              RTS-12.2518.12.2025-110,820---------390,177.282
              RTS-3.2520.03.2025111660112,270111660111660111660111660-11196,567.38122,531,100.22114
              RTS-3.2619.03.2026-110,820---------1,170,531.846
              RTS-6.2519.06.2025-111,980---------22,078,639.52112
              RTS-6.2618.06.2026-110,820-----------
              RTS-9.2419.09.2024110025110,820109630111420108760110780+1.1 %138,61514,967,776,538.977,27713,211,012,523.5267,718
              RTS-9.2518.09.2025-110,820---------1,170,531.846
              RTSM-12.2419.12.20241105.21,1111097.01112.51093.01112.5+1.27 %4341,575,973.65816,454,199.4330
              RTSM-3.2520.03.20251078.51,093.51078.51078.51078.51078.5-1118,986.041770,004.440
              RTSM-6.2519.06.2025-1,145---------120,940.326
              RTSM-9.2419.09.20241100.81,107.51095.51114.01087.51108.5+1.14 %143,496276,816,310.1114,284273,965,661.1214,052
              RUAL-12.2420.12.202441014,0814091.04130.04056.04086.0+1.59 %218131,231322,113,958518
              RUAL-9.2420.09.202439493,9193921.03989.03899.03919.0-0.05 %255311,425,2022,89381,381,95420,766
              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-4.2530.04.2025-92.27-----------
              RUON-5.2530.05.2025-92.27-----------
              RUON-6.2530.06.2025-92.27-----------
              RUON-7.2431.07.2024-92.27-----------
              RUON-8.2430.08.2024-92.27-----------
              RUON-9.2430.09.2024-92.27-----------
              RVI-8.2415.08.202427.3226.0528.50029.40026.05026.050-5.27 %571654,195.481363,705,382.96808
              RVI-9.2419.09.202428.4326.9530.00030.00026.95026.950-11.49 %137805,854.971611,432,781.62302
              SBPR-12.2420.12.20243124031,27331207314683105531251+0.29 %2723,186,45310245,908,7641,468
              SBPR-9.2420.09.20242998929,99229876302102975429981+0.25 %12,685190,280,6066,3451,260,263,84042,020
              SBRF-12.2420.12.20243126131,26831162314543106131268+0.33 %198986,186,9702,7571,371,039,26443,848
              SBRF-3.2521.03.20253285632,82832727329833254532828+0.76 %1312,234,21668143,589,6724,374
              SBRF-6.2520.06.20253384733,31632907342993290733316+6.72 %1291,827,723546,663,200200
              SBRF-9.2420.09.20242996229,95429849301482976429953+0.25 %145,0275,956,353,702198,79539,163,177,5761,307,444
              SGZH-12.2420.12.202425172,4812470.02543.02469.02481.0+0.36 %439286,9351148,256,7683,328
              SGZH-3.2521.03.202525452,5702535.02582.02500.02570.0+1.38 %1845,812181,763,020686
              SGZH-6.2520.06.2025-2,789---------529,910190
              SGZH-9.2420.09.202424322,4242451.02456.02398.02427.0-2.49 %471117,973,6727,39198,787,69640,754
              SIBN-12.2420.12.202471867,2667114.07448.07113.07262.0+1.97 %3891,430,11219918,266,7242,514
              SIBN-9.2420.09.202469016,9766835.07013.06816.06966.0+1.81 %181226,284,4053,809141,947,64820,348
              SILV-12.2420.12.202431.0530.8931.71031.80030.57030.900-2.68 %12,989240,048,865.878,780875,395,073.7632,196
              SILV-3.2521.03.202531.9631.932.87032.91031.51031.900-3.04 %11879,593,488.41341104,059,180.423,706
              SILV-6.2520.06.202533.0832.7333.75033.81032.73032.730-3.25 %1341,513,980.685210,198,435.56354
              SILV-9.2420.09.202430.2130.0630.86030.94029.75030.070-2.59 %133,9798,605,640,609.07323,61719,129,108,918.28722,972
              SMLT-12.2420.12.202431023,1203108.03181.03029.03120.0+0.84 %541272,936883,956,1601,268
              SMLT-9.2420.09.202429992,9992987.03033.02950.02986.0-94968,720,8232,908213,690,74671,254
              SNGP-12.2420.12.20245276454,00052277540005178254000+3.5 %1875,854,73011111,988,000222
              SNGP-9.2420.09.20245106552,03950437522264961152059+3.19 %14,796586,524,03711,4863,097,569,43659,524
              SNGR-12.2420.12.20243035130,40229720306702972030402+2.38 %11547,189,70923722,801,500750
              SNGR-9.2420.09.20242894429,07128625293502842329100+1.67 %22,058175,281,8326,056841,896,16028,960
              SOFL-12.2420.12.202415091,5341502.01539.01480.01534.0+2.2 %417152,440101806,884526
              SOFL-9.2420.09.202415181,5151504.01534.01500.01515.0+0.6 %61542,148,1831,41513,695,6009,040
              SPBE-12.2420.12.2024-1,263---------5,0524
              SPBE-9.2420.09.2024-1,206---------2,906,4602,410
              SPYF-12.2420.12.2024568.73565.24569.52571.04565.16565.21-0.84 %11,132118,342,353.862,3642,268,736,34445,600
              SPYF-3.2521.03.2025562.38559.1562.51564.08558.70558.70-1.12 %1886,336,215.38128399,507,399.728,118
              SPYF-6.2520.06.2025563.99561.14565.00567.42561.14561.14-0.86 %19496,427.021025,585,107.8518
              SPYF-9.2420.09.2024560.28557.43561.31562.95557.12557.41-0.72 %113,2283,247,747,578.6365,85527,653,932,766.6563,612
              STOX-12.2420.12.202448474,974.94847.04847.04847.04847.0-114,655.0611,146,693.6240
              STOX-3.2521.03.20254893.85,022.84960.04960.04811.14811.1-4.92 %4242,300.229733,232.8152
              STOX-6.2520.06.20255171.25,068.15170.05177.05170.05177.0-1229,798.346369,922.476
              STOX-9.2420.09.20244947.14,923.84963.34975.04915.04915.0-1.4 %7271,002,512.0121112,597,576.482,664
              SUGAR-1.2515.01.2025-64,280-----------
              SUGAR-10.2415.10.20246260062,60062600626006260062600-116,26013,192,600510
              SUGAR-11.2415.11.2024-63,050-----------
              SUGAR-12.2413.12.2024-63,670-----------
              SUGAR-8.2415.08.20246212861,96062430624306127061960-0.75 %191,925,9683104,250,456686
              SUGAR-9.2413.09.2024-62,180---------696,416112
              SUGR-10.2401.10.202436.8436.737.10037.10036.70036.700-2.65 %15299,425.3685,369,356.8144
              SUGR-3.2503.03.2025-37.2-----------
              SVCB-12.2420.12.202416251,6451604.01664.01599.01653.0+4.49 %489656,4464042,339,1901,422
              SVCB-9.2420.09.202415431,5651508.01591.01504.01570.0+4.04 %13497,082,5234,59148,618,29031,066
              Si-12.2419.12.20248989989,50590000903518934089543-0.51 %11,796349,280,8863,88526,883,721,800300,360
              Si-12.2518.12.20259729097,09697635976359705097096-0.21 %15486,452519,030,816196
              Si-3.2520.03.20259077090,39490739910509016690399-0.34 %132748,017,41552911,420,016,384126,336
              Si-3.2619.03.20269976399,5001000251000259950099500-0.27 %12199,52524,577,00046
              Si-6.2519.06.20259346693,19893780937809304093198-0.27 %16560,793681,268,656872
              Si-6.2618.06.2026-101,405---------811,2408
              Si-9.2419.09.20248832187,92988400888458776287901-0.6 %5104,15740,439,007,076457,903475,311,112,6965,405,624
              Si-9.2518.09.20259560495,40095860958609540095400-0.47 %141,625,2611759,720,400626
              TATN-12.2420.12.20246905069,05069050690506905069050+0.07 %1169,05019,114,600132
              TATN-3.2521.03.2025-67,946---------1,087,13616
              TATN-9.2420.09.20246820467,95368132686676784968091-0.03 %156972,228,3151,0592,210,782,90232,534
              TATP-12.2420.12.202467586,7586758.06758.06758.06758.0+0.55 %116,75811,554,340230
              TATP-9.2420.09.202465926,5826539.06619.06515.06582.0-0.41 %11217,613,5601,15528,355,2564,308
              TCSI-12.2420.12.20242939029,58729489299502899729950+3.66 %1211,028,6353520,651,726698
              TCSI-9.2420.09.20242831928,34828132288042775228364+0.72 %11,55097,274,6083,4351,202,408,76842,416
              TRNF-12.2420.12.202414551,4861422.01490.01418.01486.0+4.57 %32492,480,7381,70517,953,85212,082
              TRNF-9.2420.09.202413961,4271362.01430.01357.01426.0+4.93 %503,16754,382,40138,964982,971,826688,838
              TRY-12.2419.12.20242.512.4792.54502.58202.43502.4770+0.49 %11587,752356,167,7522,488
              TRY-3.2520.03.2025-2.381---------2,947,6781,238
              TRY-6.2519.06.20252.762.542.40202.99802.40202.5400+2.46 %2781,165,5274221,092,200430
              TRY-9.2419.09.20242.552.552.56002.59602.53002.5500+0.79 %5028538,43521142,391,20016,624
              UCAD-12.2419.12.2024-1.3698-----------
              UCAD-9.2419.09.20241.371.36951.37001.37001.36811.3681-14351,941.1442,112,340.824
              UCHF-12.2419.12.2024-0.8798-----------
              UCHF-9.2419.09.20240.880.88340.880600.884500.880600.88450+0.75 %62700,221.84843,407,613.6496
              UCNY-12.2419.12.2024-7.223---------2,939,665.534
              UCNY-3.2520.03.2025-6.978-----------
              UCNY-6.2519.06.2025-6.928-----------
              UCNY-9.2419.09.20247.317.3097.30207.31407.29707.3090+0.08 %8876271,159,427.783,1001,253,909,403.0814,332
              UJPY-12.2419.12.2024-155.27-----------
              UJPY-9.2419.09.2024156156.02155.44156.45155.30156.02+0.37 %1182,006,682.1823177,138,672.92,030
              UKZT-12.2419.12.2024-500.9-----------
              UKZT-9.2419.09.2024-490-----------
              USDRUBF01.01.210087.9688.0288.04088.45087.60087.690-0.24 %18,0035,212,684,23059,25737,461,664,080425,604
              UTRY-12.2419.12.2024-37.3255-----------
              UTRY-9.2419.09.2024-35.6239-----------
              VKCO-12.2420.12.202449474,9404887.05019.04847.04964.0+1 %11461,147,71223211,628,7602,354
              VKCO-3.2521.03.202552395,1185108.05311.04991.05118.0+0.2 %130241,016461,688,940330
              VKCO-6.2520.06.202554735,4075371.05693.05371.05407.0+0.67 %1043558,2811021,308,494242
              VKCO-9.2420.09.202447324,7394690.04823.04635.04786.0+2.13 %51,71161,737,65713,046314,063,00866,272
              VTBR-12.2420.12.20241037010,37510304105161025510355+0.83 %11,954161,185,73615,543328,970,50031,708
              VTBR-3.2521.03.20251066710,72410528108381050710507-0.1 %2501,301,3841221,243,984116
              WHEAT-1.2531.01.2025-16,980---------4,245,000250
              WHEAT-10.2431.10.20241628316,59016100165901606016590+0.73 %1112,426,1701497,432,320448
              WHEAT-11.2429.11.20241662116,69016590166901658016690+0.91 %17116,35076,275,440376
              WHEAT-12.2430.12.20241653816,71016150167101615016710+0.78 %1113,506,05021211,463,060686
              WHEAT-2.2528.02.2025-16,510---------1,485,90090
              WHEAT-3.2531.03.20251706617,56016990177601651017760-38204,7901216,471,280938
              WHEAT-4.2530.04.2025-16,980---------781,08046
              WHEAT-5.2530.05.2025-17,070---------682,80040
              WHEAT-6.2530.06.2025-17,120-----------
              WHEAT-7.2431.07.20241566715,91015450159401542015920+2.84 %140421,792,3701,39183,113,8405,224
              WHEAT-7.2531.07.2025-16,780-----------
              WHEAT-8.2430.08.20241586316,00015580164701550016000+2.83 %21025,298,24033451,040,0003,190
              WHEAT-9.2430.09.20241577715,93015700160401559016040+2.82 %1792,824,08017956,870,1003,570
              WUSH-12.2420.12.202429212,9032936.02936.02903.02903.0-0.24 %2523,36582,792,686962
              WUSH-3.2521.03.202530843,1493050.03149.03050.03149.0+2.27 %1527,7579466,052148
              WUSH-6.2520.06.2025-3,200-----------
              WUSH-9.2420.09.202427942,7942819.02822.02765.02798.0-0.89 %14735,548,4781,98631,924,24411,426
              Zn-12.2417.12.2024-2,431.5-----------
              Zn-9.2417.09.2024-2,589-----------