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 day 
              Date: 23.08.2024 19:00 
              Trades: 1,313,418 
               RURContracts
              Total Volume423,946,561,04515,410,678
              Total open interest1,781,509,013,68862,296,354
              Instruments:
                  

              FUTURES, LAST HOUR
              Contract codeDeliveryWeighted
              average price
              for the lot              		First tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
              RURContractsRURContracts
              AED-12.2419.12.2024----------2,154,41688
              AED-3.2520.03.2025----------49,5462
              AED-6.2519.06.2025------------
              AED-9.2419.09.202424.2224.22224.22224.22224.222-2148,44423,483,360144
              AFKS-12.2420.12.20241854619127191391832518510-4.15 %11424,024,58121718,893,6121,028
              AFKS-9.2420.09.20241807018668187301769017772-4.48 %11,56879,723,9924,412215,479,85212,124
              AFLT-12.2420.12.202448854940.04973.04764.04780.0-3.24 %14205,779,2871,18343,239,3649,044
              AFLT-3.2521.03.202549305076.05076.04104.04921.0-2.03 %148601,5201227,273,2381,478
              AFLT-9.2420.09.202446974760.04786.04575.04610.0-3.38 %13,563124,158,87826,432196,519,59642,666
              ALIBABA-12.2420.12.202488.6388.10090.01086.76088.030+0.89 %125243,556.1230951,616.9118
              ALIBABA-9.2420.09.202485.1982.53086.10082.52085.650+3.87 %2015839,837,181.835,10561,014,695.047,776
              ALMN-12.2417.12.2024------------
              ALMN-9.2417.09.2024----------2,573,260.9212
              ALRS-12.2420.12.202453805466.05515.05301.05434.0-1.2 %552012,491,3182,32262,076,92411,466
              ALRS-3.2521.03.202557675777.05797.05659.05776.0-1.84 %425288,364501,594,176276
              ALRS-9.2420.09.202453695425.05519.05270.05379.0-1.21 %57,048309,361,89357,6242,223,850,566412,818
              AMD-12.2419.12.2024------------
              AMD-3.2520.03.2025------------
              AMD-6.2519.06.2025------------
              AMD-9.2419.09.2024----------624,00026
              ASTR-12.2420.12.2024557551.00560.00548.00550.00-2.14 %167166,4902991,304,6002,372
              ASTR-9.2420.09.2024531537.00539.00524.00525.00-2.24 %12591,689,9443,18222,460,73642,864
              AUDU-12.2419.12.2024------------
              AUDU-9.2419.09.20240.680.676800.676800.676800.67680+0.37 %1161,995.6912,112,525.0634
              BAIDU-12.2420.12.202489.9790.46090.84088.58088.580-2.65 %1974,169.3391,900,986.8230
              BAIDU-9.2420.09.202484.985.90086.55084.24086.150+0.68 %40279128,875,026.2616,57135,991,384.524,564
              BANE-12.2420.12.202424902501.02565.02419.02419.0-3.28 %21631,359,4425464,067,2801,680
              BANE-3.2521.03.202525702412.02614.02412.02504.0-4.76 %11041,11216505,808202
              BANE-6.2520.06.2025----------10,4004
              BANE-9.2420.09.202425052528.02594.02413.02441.0-4.35 %577529,330,63211,71169,666,22428,412
              BR-1.2503.01.202578.9778.24079.35078.24079.250+1.94 %18578,681.42811,206,270.46154
              BR-10.2401.10.202477.8477.35078.65076.89078.600+1.62 %368,8461,515,604,321.2921,2563,620,605,06650,300
              BR-11.2401.11.202477.9177.45078.56077.07078.560+1.37 %247567,293,686.45943363,751,633.85,058
              BR-12.2402.12.202478.3678.18078.98077.62078.950+1.11 %1877,823,951.62109171,830,300.42,376
              BR-2.2503.02.202579.7379.68079.78079.68079.780+1.24 %12146,067.2828,791,516.8120
              BR-3.2503.03.2025----------7,362,904100
              BR-4.2501.04.202579.2578.73080.68078.34080.680-13217,781.8538,425,038.9114
              BR-5.2502.05.2025----------7,276,689.1498
              BR-6.2502.06.202581.8581.85081.85081.85081.850+2.96 %1174,975.5818,847,118.44118
              BR-7.2501.07.202581.781.69081.70081.69081.700+2.12 %12149,667.224,639,967.1662
              BR-8.2501.08.2025----------2,696,812.5636
              BR-9.2402.09.202478.1677.54079.07077.16079.050+2 %2039,64716,162,761,935.04225,74314,746,818,970.8203,784
              BSPB-12.2420.12.202435683581.03652.03484.03500.0-2.24 %22475,249,0351,47125,542,7007,300
              BSPB-3.2521.03.202536023613.03613.03571.03571.0-2.62 %1828,81484,206,6381,178
              BSPB-6.2520.06.202537333564.03854.03564.03721.0-0.67 %31155,99315267,91272
              BSPB-9.2420.09.202436923700.03824.03588.03615.0-2.51 %22,432122,089,49133,072249,763,54069,110
              CBOM-12.2420.12.202471137167.07212.07004.07075.0-1.28 %465647,248912,971,500420
              CBOM-3.2521.03.202572537185.07470.07164.07224.0-1536,2665346,75248
              CBOM-6.2520.06.2025----------47,2866
              CBOM-9.2420.09.202468946837.06960.06775.06862.0+0.26 %4791,020,29514815,192,1442,224
              CHMF-12.2420.12.2024128912133653133653126909128853-3.83 %1142,062,5861617,266,302134
              CHMF-9.2420.09.2024125701128426129284123123124462-3.51 %140971,775,353571325,035,2162,614
              CNI-12.2419.12.2024------------
              CNI-9.2419.09.2024----------106,52614
              CNY-12.2419.12.202412.1412.19512.23112.03112.171-0.16 %86,5271,333,619,829109,80328,004,838,1082,300,948
              CNY-12.2518.12.202512.9813.00113.00112.95412.954-1.12 %29519,019403,342,132258
              CNY-3.2520.03.202512.4412.42012.53712.30012.462-0.03 %130515,220,4661,2241,546,658,820124,110
              CNY-6.2519.06.202512.6412.65012.85912.54112.675-0.04 %9481,213,3449626,566,8002,096
              CNY-9.2419.09.202411.8411.90311.95011.73311.892-0.07 %328155,58172,588,797,9126,129,098367,669,696,21830,919,998
              CNY-9.2518.09.202512.7612.80112.85212.63012.813-0.3 %13231,135,3798919,450,1341,518
              CNYRUBF01.01.210011.811.83711.90211.67511.835-0.08 %1228,59120,179,353,7561,710,81972,392,227,4466,115,758
              Co-10.2415.10.202494549454.09454.09454.09454.0-1186,599.7711,520,708.2218
              Co-11.2419.11.2024------------
              Co-9.2417.09.202495979597.09597.09597.09597.0-1187,909.6712,365,802.628
              DAX-12.2420.12.20241460414616147601445614685+0.58 %153979,415.26629,732,452.561,992
              DAX-3.2521.03.20251442513986147781398614778+4.06 %1573,286.3451,838,089.2124
              DAX-6.2520.06.20251471014102148671410214700+2.45 %214328,831.84221,732,704.76116
              DAX-9.2420.09.20241537815278154741523015438+1.09 %243929,768,366.121,905314,022,566.1820,018
              DJ30-12.2420.12.2024408.9407.60410.10407.60410.10-1274,902.32231,934.266
              DJ30-3.2521.03.2025------------
              DJ30-6.2520.06.2025414.5414.60414.60414.40414.40-1275,937.4279,674.722
              DJ30-9.2420.09.2024411.9409.70414.10409.70414.10+1.07 %1212,943,210.7578113,101,020.62,986
              ED-12.2419.12.20241.11.10051.10601.09651.1060+0.49 %71,022248,527,258.622,4686,139,644,979.8660,602
              ED-3.2520.03.2025----------805,870.728
              ED-9.2419.09.20241.111.10461.11141.10281.1105+0.58 %1710,9617,707,740,668.6876,13988,007,586,756.1865,090
              EM-12.2420.12.2024----------328,021.278
              EM-3.2521.03.2025------------
              EM-6.2520.06.2025------------
              EM-9.2420.09.202443.9843.98043.98043.98043.980+0.2 %114,028.6112,347,753580
              EURRUBF01.01.210098.7698.44099.69097.92099.490+1.07 %13,380952,880,0909,6489,090,030,60089,460
              Eu-12.2419.12.20249764897368984679715598414+1.14 %26,7954,062,042,78441,60362,867,152,880638,764
              Eu-12.2518.12.2025----------1,223,28012
              Eu-3.2520.03.2025100436100153100577100153100577+0.8 %22301,307319,109,630190
              Eu-6.2519.06.2025----------3,048,39030
              Eu-9.2419.09.20249751297045985079674798406+1.45 %128,56711,060,385,949113,429103,430,584,0341,050,622
              Eu-9.2518.09.2025----------7,316,13672
              FEES-12.2420.12.20241001310282102829739.09739.0-5.66 %1861,361,7401364,392,536452
              FEES-9.2420.09.202495159860.09875.09248.09304.0-5.54 %173425,661,0632,69768,260,7227,366
              FESH-12.2420.12.202462316201.06474.06073.06073.0-1.16 %11101,838,1432955,849,160948
              FESH-9.2420.09.202461206304.06336.05916.06097.0-4.09 %133210,378,6991,69626,455,1324,444
              FLOT-12.2420.12.20241007710472105399883.09884.0-5.83 %11702,912,22528914,916,6721,504
              FLOT-3.2521.03.20251038710587105871008610192-7.12 %113280,46127906,21090
              FLOT-6.2520.06.2025------------
              FLOT-9.2420.09.2024985910071101699457.09495.0-6.18 %11,65351,421,9395,216231,864,90024,330
              FNI-12.2419.12.2024------------
              FNI-9.2419.09.2024----------2,081,808216
              GAZR-12.2420.12.20241246112668127191215212377-2.32 %16,913221,999,68317,814431,033,76834,862
              GAZR-12.2519.12.20251497815250152501462215034-1.42 %18164,762116,800,328456
              GAZR-3.2521.03.20251293513206133221233212968-2.67 %11546,350,88149123,134,9121,784
              GAZR-3.2620.03.20261555915800158001545215452-4.07 %19140,033911,248,038722
              GAZR-6.2520.06.20251361614111141991285413667-3.15 %11634,656,81734220,855,8421,526
              GAZR-6.2619.06.20261565716300163001506915200-7.76 %1421,315,181845,997,462398
              GAZR-9.2420.09.20241187212079121181155011782-2.44 %850,5863,089,727,494260,2446,580,683,426559,154
              GAZR-9.2519.09.20251447314545146891415814317-3.59 %132477,6193315,141,0381,058
              GBPU-12.2419.12.20241.321.30001.33241.30001.3324-12241,1312243,640.882
              GBPU-9.2419.09.20241.311.30751.31901.30701.3179+1.54 %8132,768,591.2923297,698,528.522,466
              GL-12.2419.12.20247452.67366.47538.07333.77523.0+2.14 %11,58549,210,350.96,603557,975,48474,268
              GL-3.2520.03.20257752.17722.67949.67600.47718.1-0.03 %1444,783,058.661737,668,7204,880
              GL-6.2519.06.20257848.87917.07930.07677.77892.8+1.19 %108149,126.7197,466,588.8946
              GL-9.2419.09.20247173.87109.97252.97075.07230.0+1.69 %46,119339,400,066.147,3112,451,625,350338,950
              GLDRUBF01.01.21007100.17024.07181.06990.67167.8+2.09 %512,500937,620,576.1132,0587,121,023,008995,808
              GMKN-12.2420.12.202412171255.01267.01174.01187.0-5.42 %81,2629,723,8197,98830,982,84026,036
              GMKN-9.2420.09.202411731203.01212.01114.01130.0-6.07 %114,042506,670,219431,773539,506,360475,336
              GOLD-12.2420.12.20242574.52556.12594.12551.02589.0+1.32 %14,7163,730,363,983.415,83727,317,943,196.9115,190
              GOLD-3.2521.03.20252610.82585.62630.12582.92628.2+1.66 %112843,287,017.34181428,046,868.061,778
              GOLD-6.2520.06.20252657.42623.62679.92623.62679.5+2.16 %17523,855,398.2898155,121,505.44632
              GOLD-9.2420.09.20242531.22514.72548.62508.52541.4+1.12 %151,53452,078,837,066.97224,636162,473,668,910.94697,678
              HANG-12.2420.12.20241840818364184991826818499+1.03 %71461,069,960.6749474,324,050.6234,158
              HANG-3.2521.03.20251895719083190831882318824-0.4 %1617,844.0881,944,620.74878
              HANG-6.2520.06.2025----------645,385.2282
              HANG-9.2420.09.20241826818261185151810418483+1.58 %132,28444,097,242.4120,516513,105,426.82235,942
              HKD-12.2419.12.2024----------2,632,900226
              HKD-3.2520.03.2025----------188,25616
              HKD-6.2519.06.2025------------
              HKD-9.2419.09.202411.3911.32711.44411.28611.422+0.9 %1312,869,85525212,701,2641,112
              HOME-12.2418.12.20242936029360293602936029360+0.17 %1129,36012,407,52082
              HOME-3.2519.03.2025----------3,527,020118
              HOME-9.2418.09.20242964029630296602960029600+0.17 %15266,760940,702,0801,376
              HYDR-12.2420.12.202458606201.06201.05706.05719.0-8.04 %11411,787,2033055,684,160992
              HYDR-9.2420.09.202456555970.05970.05478.05516.0-7.54 %11,12130,028,9385,31082,225,82614,942
              IMOEXF01.01.21002701.62733.52733.52656.52668.0-2.38 %816,5553,072,678,705113,7377,015,101,750263,478
              INR-12.2419.12.2024----------21,4522
              INR-3.2520.03.2025------------
              INR-6.2519.06.2025------------
              INR-9.2419.09.20241.051.04781.04781.04781.0478+0.09 %7173,34671,204,068114
              IPO-12.2419.12.2024756.5769.00787.50750.00750.00-2.47 %236126,330.5167912,0001,216
              IPO-3.2520.03.2025787787.00787.00787.00787.00-2.24 %423,9355100,416128
              IRAO-12.2420.12.20243944040130401303861238682-4.54 %2743,392,8298610,380,980268
              IRAO-9.2420.09.20243779238692386923654336959-4.48 %360245,162,7611,195156,981,7604,240
              ISKJ-12.2420.12.2024822859.00859.00808.00816.00-4.9 %123134,0041633,087,7443,784
              ISKJ-9.2420.09.2024784815.00815.00764.00774.00-5.61 %185483,0636165,164,1286,672
              KMAZ-12.2420.12.202412681284.01299.01241.01250.0-4.94 %229286,0592253,602,5002,882
              KMAZ-3.2521.03.202513101340.01340.01304.01304.0-5.64 %14465,52250494,440376
              KMAZ-6.2520.06.2025----------452,410322
              KMAZ-9.2420.09.202412271248.01259.01200.01206.0-4.59 %464164,383,6283,57312,017,7209,932
              KZT-12.2419.12.2024------------
              KZT-3.2520.03.2025------------
              KZT-6.2519.06.2025------------
              KZT-9.2419.09.202419.1419.14019.14019.14019.140-2138,28021,443,62076
              LEAS-12.2420.12.2024778803.00813.00754.00763.00-6.26 %156551,7847083,267,1664,282
              LEAS-9.2420.09.2024755769.00773.00724.00725.00-7.05 %14028210,988,72314,55640,392,65055,714
              LKOH-12.2420.12.20246467464999655596398164330-1.28 %146536,347,646562351,181,7405,460
              LKOH-3.2521.03.20256817567831686876770468687+0.19 %3141,295,3201914,061,354206
              LKOH-6.2520.06.20256837470463742906170369854-2.68 %1363,418,714503,632,40852
              LKOH-9.2420.09.20246482565501656556415764515-1.59 %18,7621,315,303,58420,2903,897,251,60060,460
              MAGN-12.2420.12.20244373845317461744250043762-4.48 %1764,680,01510718,993,870438
              MAGN-9.2420.09.20244450346150465754296043911-4.76 %11,334117,222,0292,634168,350,4283,854
              MGNT-12.2420.12.202452935359.05426.05217.05230.0-2.28 %197313,904,1632,62747,435,7809,044
              MGNT-3.2521.03.202554485444.05497.05444.05450.0-1.8 %214168,877312,425,500450
              MGNT-9.2420.09.202450715121.05186.04971.04997.0-2.42 %15,314153,002,08430,174454,235,61690,702
              MIX-12.2419.12.2024283870286500286600280000280875-2.03 %11,781594,157,6252,0931,310,467,4004,664
              MIX-3.2520.03.2025293306295100295100291950292675-2.47 %182,346,450828,682,15098
              MIX-6.2519.06.2025300550300550300550300550300550-11300,55017,107,60024
              MIX-9.2419.09.2024274094276725277100269525270850-2.06 %156,80235,025,438,975127,78350,794,507,400187,624
              MMI-12.2419.12.2024------------
              MMI-9.2419.09.202461486424.06424.06056.06056.0-3224,59242,000,460308
              MOEX-12.2420.12.20242206222361223932156621824-2.88 %162925,013,9661,13352,637,4202,420
              MOEX-9.2420.09.20242101221412214142065520818-2.94 %13,055160,657,8187,645497,297,24023,980
              MTLR-12.2420.12.20241160912506126861070211370-10.19 %21,03123,937,1812,06227,909,4722,476
              MTLR-9.2420.09.20241153912405126341054711012-11.36 %111,795723,478,54662,700388,951,35635,356
              MTSI-12.2420.12.20242098821120213052065920749-2.4 %131911,104,77252933,073,9061,594
              MTSI-3.2521.03.20252209722359223592170021800-3.16 %115353,546161,962,00090
              MTSI-9.2420.09.20241999820258203471964019815-2.24 %11,88399,814,3244,991791,873,92440,028
              MVID-12.2420.12.202414261431.01474.01413.01413.0-2.95 %247226,68915910,624,8307,530
              MVID-3.2521.03.202515351534.01535.01534.01535.0-0.97 %10216,884112,351,6201,532
              MVID-6.2520.06.2025----------221,200140
              MVID-9.2420.09.202413741380.01424.01348.01349.0-3.71 %503226,331,8514,61013,916,75210,324
              MXI-12.2419.12.20242847.062877.72879.12811.22820.6-2 %12,039113,940,486.54,002559,330,31019,820
              MXI-12.2518.12.20253320.023318.33324.53317.33324.5-0.15 %1399,600.533,252,62098
              MXI-12.2617.12.2026----------706,14020
              MXI-12.2716.12.2027----------2,184,72856
              MXI-3.2520.03.20252972.82994.92995.62940.02940.0-1.89 %1422,199,870.57426,636,400906
              MXI-3.2619.03.20263388.533399.93399.93377.23377.2-0.8 %1267,770.523,174,52194
              MXI-3.2718.03.2027----------437,14212
              MXI-6.2519.06.20253062.723077.83077.83047.13047.1-15153,13656,937,242228
              MXI-6.2618.06.20263423.353423.43423.43423.43423.4-0.43 %1134,233.513,820,152112
              MXI-6.2717.06.2027----------295,0328
              MXI-9.2419.09.20242742.132767.02774.82696.72708.1-2.16 %248,9434,263,545,813.5155,4833,554,327,088131,248
              MXI-9.2518.09.20253190.483201.03201.03176.53176.5-1.92 %15159,52459,593,030302
              MXI-9.2617.09.20263471.053471.43471.43470.83470.8-1269,42122,637,77076
              NASD-12.2420.12.20242007520065202711989920104+0.4 %12,575185,762,686.1610,1022,267,717,562.48123,234
              NASD-3.2521.03.20252020820189204002005820250+0.55 %11333,998,321.15216165,273,3728,910
              NASD-6.2520.06.20252028020300203672021120237+0.12 %223650,175.633530,957,274.31,670
              NASD-9.2420.09.20241966719641198341952019689+0.28 %117,2393,118,689,549.39173,11611,519,232,011.68638,996
              NG-10.2429.10.20242.612.61002.65802.57902.5970-0.34 %73,275205,385,211.698,601662,202,869.7427,826
              NG-11.2426.11.20243.113.11103.16403.07403.0910-0.45 %249224,173,253.86849448,064,509.115,830
              NG-12.2427.12.20243.393.40103.43003.36703.4020+0.03 %11928,818,475.67284159,703,485.545,146
              NG-8.2428.08.20242.052.05402.10902.01402.0310-1.12 %1130,15339,466,868,454.642,101,46524,605,782,345.121,321,942
              NG-9.2426.09.20242.222.21602.26402.19202.2130-0.09 %329,7654,986,898,926.65245,5519,565,992,078.84471,684
              NIKK-12.2420.12.20243754537146379493702237699+0.79 %641393,069.851679,186,556.643,902
              NIKK-3.2521.03.20253694936585382753658336778-4.15 %21790,337.139954,522.54414
              NIKK-6.2520.06.2025----------483,649.6196
              NIKK-9.2420.09.20243942439292397003910039450+0.51 %1646610,313,566.874,17390,743,719.0436,692
              NLMK-12.2420.12.20241452814701147801410214251-3.62 %12368,731,32960161,305,1204,320
              NLMK-3.2521.03.20251536415557155631476314990-4.47 %1561,075,500704,586,940306
              NLMK-9.2420.09.20241444314842148941402014122-4.75 %12,997153,170,90210,605385,069,66427,152
              NOTK-12.2420.12.20249624997699987509400094107-4.07 %139842,638,497443190,255,9682,016
              NOTK-9.2420.09.20249435796429973769207092200-4.36 %13,477565,012,7085,9881,520,451,80016,424
              Nl-10.2415.10.2024------------
              Nl-11.2419.11.2024------------
              Nl-9.2417.09.2024------------
              OGI-12.2419.12.202475977541.07652.07541.07652.0-5.5 %1215,1932256,49634
              OGI-9.2419.09.202473167350.07350.07309.07315.0-1.85 %1351,21071,843,380252
              PHOR-12.2420.12.202451795220.05304.05084.05129.0-2.38 %284961,8371864,213,936824
              PHOR-9.2420.09.202451145212.05382.05004.05040.0-3.61 %12,91358,954,75011,529247,857,24649,266
              PIKK-12.2420.12.202474907411.07631.07400.07400.0-0.64 %21122,861,24638250,533,7726,794
              PIKK-9.2420.09.202473937454.07493.07335.07348.0-0.7 %199330,437,6014,117124,260,01016,826
              PLD-12.2420.12.2024995.09983.741005.1983.741005.1+2.15 %110812,303,036.54135218,162,481.62,370
              PLD-3.2521.03.2025----------10,862,511.66114
              PLD-9.2420.09.2024955.52948.73968.84946.50968.20+2.24 %11,612249,973,900.062,8561,993,864,955.9422,482
              PLT-12.2420.12.20241005.81000.71013.4995.901010.6+1.07 %117719,622,671.6221390,777,471978
              PLT-3.2521.03.20251039.21039.21039.21039.21039.2-1195,191.9711,148,898.8412
              PLT-9.2420.09.2024968.4966.40977.30960.30974.30+0.91 %21,136232,244,061.282,6183,112,692,827.434,788
              PLZL-12.2420.12.2024133364133006134973131286133627-0.5 %1222,934,0022245,056,592336
              PLZL-9.2420.09.2024128302128376129995125855128997+0.35 %11,029194,891,1241,5191,338,570,57610,416
              POLY-9.2420.09.202423132339.02341.02295.02324.0-1.06 %15474,984,3122,15558,669,05025,234
              POSI-12.2420.12.202427452748.02790.02723.02772.0+0.54 %14215,256,4431,91533,088,53612,006
              POSI-9.2420.09.202426272620.02680.02595.02636.0+0.3 %11,20320,171,4837,678135,340,68651,246
              R2000-12.2420.12.2024215.6213.80218.00213.00215.00+0.7 %126651,760.9332,560,253.8130
              R2000-3.2521.03.2025----------1,397,834.270
              R2000-6.2520.06.2025----------124,815.786
              R2000-9.2420.09.2024219.3216.60223.30215.20222.90+3.24 %531524,851,223.951,23784,288,137.54,130
              RGBI-12.2402.12.20241064810695106961059910616-0.52 %174852,365,6524,918517,275,21648,726
              RGBI-3.2503.03.2025----------996,82092
              RGBI-9.2402.09.20241045810489105101041310422-0.64 %190633,350,6563,189789,945,91275,796
              RNFT-12.2420.12.202415141550.01574.01462.01549.0-0.06 %131331,012,7736692,091,6721,368
              RNFT-9.2420.09.202415061532.01564.01452.01557.0+0.52 %31,49338,212,63925,38041,304,01226,786
              ROSN-12.2420.12.20245046450702508585005050299-1.07 %120813,423,845266103,441,3202,052
              ROSN-12.2519.12.20255512055120551205512055120-1155,1201992,17818
              ROSN-3.2521.03.20255129250944516695094251669+0.97 %15256,46155,445,538106
              ROSN-3.2620.03.20265664056810578345555957834-1.21 %36566,400102,429,02842
              ROSN-6.2520.06.2025----------1,060,86020
              ROSN-6.2619.06.20265779557977579775770457704-2.98 %22173,38533,462,18060
              ROSN-9.2420.09.20244812648505485444767747900-0.96 %14,093508,158,78710,5592,619,513,72854,496
              ROSN-9.2519.09.20255409553921548935347254893-13162,28631,317,45624
              RTKM-12.2420.12.202477047870.07968.07503.07582.0-4 %14024,976,61664652,502,1806,910
              RTKM-9.2420.09.202479158055.08137.07657.07714.0-4.38 %12,44751,751,4266,5381,152,598,368148,684
              RTS-12.2419.12.20241011541022201025209923099480-2.75 %21,934476,318,972.12,570750,289,134.844,116
              RTS-12.2518.12.2025----------746,145.124
              RTS-3.2520.03.2025102558103500103500101820102000-1.73 %1132,442,5591330,916,362.9166
              RTS-3.2619.03.2026----------1,118,008.56
              RTS-6.2519.06.2025103533104820104820102600102600-2.31 %14758,694.45422,179,899.5118
              RTS-6.2618.06.2026------------
              RTS-9.2419.09.20249793999150997009590096300-2.91 %256,71719,836,957,837.51110,55716,016,129,70590,820
              RTS-9.2518.09.2025----------1,505,041.048
              RTSM-12.2419.12.20241008.71021.01025.5994.00998.00-2.59 %12809,462,622.9151217,259,718.4944
              RTSM-3.2520.03.20251018.61039.51039.5978.001019.5-1.59 %118391,869.95211,083,293.8458
              RTSM-6.2519.06.2025----------187,507.710
              RTSM-9.2419.09.2024980994.50997.00959.50963.50-3.07 %105,074325,615,235.2618,137328,883,679.618,632
              RUAL-12.2420.12.202433963417.03464.03316.03400.0-0.18 %35495,875,0961,73013,389,2003,938
              RUAL-9.2420.09.202432353264.03307.03150.03243.0+0.15 %32,92268,559,34921,193136,562,55642,188
              RVI-10.2417.10.202432.9832.10034.00032.00033.700+4.98 %127181,251.32301,504,201.44244
              RVI-9.2419.09.202432.5632.00034.25030.75033.350+4.06 %12032,332,560.833919,085,0041,450
              SBPR-12.2420.12.20242753028010280102730727382-2.3 %263822,908,85983246,246,1361,688
              SBPR-9.2420.09.20242634526722267222602426109-2.37 %14,049340,035,49212,9071,107,591,40842,378
              SBRF-12.2420.12.20242764828037280602729727403-2.25 %45,508326,695,82611,8151,633,981,26059,630
              SBRF-3.2521.03.20252923529700297002895729005-2.34 %121567,630,407261246,310,4608,492
              SBRF-6.2520.06.20252993330081301552965029650-2.46 %124748,3342511,919,300402
              SBRF-9.2420.09.20242634826735267722601026097-2.42 %1069,8268,231,614,992312,41233,613,305,6001,286,880
              SGZH-12.2420.12.202417591798.01885.01700.01701.0-4.71 %15154,799,2072,72822,575,42013,202
              SGZH-3.2521.03.202518021923.01923.01664.01755.0-10.18 %22471,623,8869018,220,4204,684
              SGZH-6.2520.06.202518161885.01891.01767.01781.0-4.04 %343165,246911,805,9341,014
              SGZH-9.2420.09.202417651825.01860.01690.01710.0-6.3 %502,698114,264,41864,726228,325,636132,902
              SIBN-12.2420.12.202467416855.06863.06608.06670.0-3.25 %15568,780,4601,30221,384,4143,222
              SIBN-9.2420.09.202464506582.06596.06300.06358.0-3.94 %11,80639,042,8216,053123,782,16019,524
              SILV-12.2420.12.202430.7330.38031.07030.12030.920+1.84 %17,131592,028,944.6421,0321,374,576,203.8848,532
              SILV-3.2521.03.202531.5631.44031.96031.01031.960+2.27 %11408,469,959.6829399,537,5163,400
              SILV-6.2520.06.202532.3532.33032.45032.32032.450+1.38 %13148,164.95519,362,440.88648
              SILV-9.2420.09.202429.7629.45030.22029.19030.090+2.21 %231,1198,528,580,180.38312,86313,359,191,283.2484,360
              SMLT-12.2420.12.202423712436.02453.02248.02254.0-7.43 %13502,176,77591832,623,44014,480
              SMLT-9.2420.09.202422602353.02368.02130.02137.0-9.49 %42,76338,392,30316,991168,719,84878,584
              SNGP-12.2420.12.20245140451350520005050050800-0.98 %11197,813,46615230,175,200594
              SNGP-9.2420.09.20244951949492502254900749288-0.07 %12,325270,222,7765,4573,299,817,10867,094
              SNGR-12.2420.12.20242598026141264892507025289-3.24 %12048,131,73631356,167,7162,222
              SNGR-9.2420.09.20242484525083254442389524148-4.04 %22,184139,278,9035,606698,637,36829,018
              SOFL-12.2420.12.202414791485.01505.01434.01434.0-4.4 %136258,7591751,846,9921,288
              SOFL-9.2420.09.202414651496.01502.01421.01430.0-5.36 %52333,185,6662,17416,462,16011,512
              SPBE-12.2420.12.202412241233.01233.01218.01218.0-169,789828,80024
              SPBE-9.2420.09.202411031200.01219.01016.01118.0-10.56 %162390,3743542,894,4482,566
              SPYF-12.2420.12.2024569.57568.65574.49565.04572.10+0.58 %12,713308,601,295.875,9154,067,482,820.6477,592
              SPYF-3.2521.03.2025572.54571.99576.50569.00574.63+0.46 %1894,982,338.7195272,107,9575,170
              SPYF-6.2520.06.2025573.8569.74574.90569.74572.76+0.09 %112683,283.891363,378,191.121,208
              SPYF-9.2420.09.2024559.78559.00563.59555.52561.63+0.51 %1318,6714,418,935,662.8286,16223,984,187,437.7466,410
              STOX-12.2420.12.20244935.75012.05013.04790.04919.1-0.82 %111160,483.77321,252,577.88246
              STOX-3.2521.03.202546674667.04667.04667.04667.0-4.66 %114,742.1411,033,313.04204
              STOX-6.2520.06.2025----------529,428.64104
              STOX-9.2420.09.20244985.24969.65014.74945.14981.3+0.12 %21001,934,995.5138211,175,7922,208
              SUGAR-1.2515.01.2025------------
              SUGAR-10.2415.10.20245647956020585005563057500+2.64 %129214,620383,701,712644
              SUGAR-11.2415.11.20245693856500623105300056740-0.89 %136478,27584465,26882
              SUGAR-12.2413.12.2024------------
              SUGAR-2.2514.02.2025------------
              SUGAR-3.2514.03.2025------------
              SUGAR-4.2515.04.2025------------
              SUGAR-5.2515.05.2025------------
              SUGAR-6.2513.06.2025------------
              SUGAR-7.2515.07.2025------------
              SUGAR-9.2413.09.20245621957270576005501055010-4 %717134,925241,665,000300
              SUGR-10.2401.10.2024----------9,658,746.24264
              SUGR-3.2503.03.202536.536.50036.50036.50036.500+2.04 %1137,08412,595,88070
              SVCB-12.2420.12.202414371454.01482.01403.01415.0-2.41 %198676,9184712,501,7201,768
              SVCB-9.2420.09.202413701392.01412.01338.01341.0-3.87 %13486,536,4494,77068,398,63050,854
              Si-12.2419.12.20248875588419895358790089181+0.89 %113,85610,564,247,753119,060131,709,320,6161,476,744
              Si-12.2518.12.20259789397784986319770097700+0.18 %5254,209,3974322,471,000230
              Si-3.2520.03.20258990189239904598911790200+0.78 %1532181,328,6472,01712,379,950,000137,250
              Si-3.2619.03.202699778994411001379944199757+0.61 %13299,33538,778,61688
              Si-6.2519.06.20259294192740931219248492766-0.25 %19814,684,604158132,098,7841,424
              Si-6.2618.06.2026----------4,241,32842
              Si-9.2419.09.20248835687947890458746788724+0.94 %3140,86165,493,358,368741,326374,407,128,4604,220,812
              Si-9.2518.09.20259668696734970459612196121-0.39 %1272,707,2042866,143,632688
              TATN-12.2420.12.20245970060050605325897058970-1.94 %1211,373,10323102,107,7121,722
              TATN-3.2521.03.2025----------1,320,50622
              TATN-9.2420.09.20246081960906614115950159844-1.74 %11,472220,286,8923,6221,604,755,53026,766
              TATP-12.2420.12.202459976010.06056.05950.05976.0-0.42 %219203,904343,462,900582
              TATP-9.2420.09.202460446053.06109.05930.05984.0-0.76 %42035,143,78685125,607,0104,290
              TCSI-12.2420.12.20242694727100272942630026300-3.38 %127314,040,31852160,829,2302,310
              TCSI-9.2420.09.20242566925973261372505125229-3.08 %19,349503,698,86119,6232,009,593,52079,952
              TRNF-12.2420.12.202413721392.01399.01342.01361.0-2.02 %15805,148,6653,75322,527,48016,540
              TRNF-9.2420.09.202413061332.01339.01279.01300.0-2.4 %339,110131,660,770100,785789,907,776606,688
              TRY-12.2419.12.20242.452.43202.47102.43202.4710+0.45 %124,90327,210,3782,918
              TRY-3.2520.03.20252.432.44002.44002.42502.4250-2.57 %3312,14453,298,3441,354
              TRY-6.2519.06.2025----------91,23838
              TRY-9.2419.09.20242.632.60802.63102.60402.6200+0.5 %19210,2468026,620,86010,122
              UCAD-12.2419.12.2024------------
              UCAD-9.2419.09.2024----------181,909.342
              UCHF-12.2419.12.20240.880.880000.880000.880000.88000-1194,611.531906,442.910
              UCHF-9.2419.09.20240.850.850300.850300.850300.85030+0.18 %22274,255.17332,581,522.72358
              UCNY-12.2419.12.20247.287.25507.32007.25507.3200+1.38 %15430,567.39543,308,780500
              UCNY-3.2520.03.2025------------
              UCNY-6.2519.06.2025------------
              UCNY-9.2419.09.20247.427.37107.48207.35607.4520+1.13 %22,6431,588,263,051.5318,0809,899,968,841.1112,346
              UJPY-12.2419.12.2024----------2,907,365.4432
              UJPY-9.2419.09.2024145.88145.86145.90145.86145.90+0.06 %23548,691.75634,376,040.64376
              USDRUBF01.01.210089.4789.03089.96088.50089.870+0.89 %19,8245,137,831,17057,42334,244,476,800373,848
              UTRY-12.2419.12.2024------------
              UTRY-9.2419.09.2024------------
              VKCO-12.2420.12.202438843938.03939.03794.03794.0-4.17 %190214,150,4213,64336,476,3889,594
              VKCO-3.2521.03.202540674186.04186.03996.04064.0-3.12 %129260,259643,101,534766
              VKCO-6.2520.06.202542984260.04512.04127.04400.0+3.12 %134244,97357848,362194
              VKCO-9.2420.09.202436873765.03766.03612.03615.0-4.21 %154,108106,741,70828,948315,838,10487,224
              VTBR-12.2420.12.20241025110360104061007010070-2.94 %19,077720,171,27270,2541,401,791,250138,750
              VTBR-3.2521.03.20251070010775108211046310500-2.78 %129610,328,76296520,330,2081,934
              WHEAT-1.2531.01.2025----------5,851,680334
              WHEAT-10.2431.10.20241687216770169901667016990+0.35 %1263,239,44019231,533,4401,856
              WHEAT-11.2429.11.20241718517090172201709017220+1.29 %16103,11068,851,080514
              WHEAT-12.2430.12.20241745417470176401745017590+0.92 %1135,428,10031132,365,6001,840
              WHEAT-2.2528.02.20251749017490174901749017490-0.57 %1117,49012,030,000116
              WHEAT-3.2531.03.20251734817260174701726017310+0.29 %1469,390416,513,740954
              WHEAT-4.2530.04.20251750017500175001750017500-3152,5003945,00054
              WHEAT-5.2530.05.20251770017610177901761017790+5.64 %1235,4002711,60040
              WHEAT-6.2530.06.20251725017250172501725017250-1117,25012,932,500170
              WHEAT-7.2531.07.2025------------
              WHEAT-8.2430.08.20241634116240165901615016380+0.8 %122113,040,31079896,418,2405,872
              WHEAT-9.2430.09.20241631316260164001619016370+0.43 %31233,719,430228110,399,2806,744
              WUSH-12.2420.12.202422702315.02371.02173.02210.0-4.99 %21271,804,4977958,005,3203,606
              WUSH-3.2521.03.202523802396.02446.02342.02342.0-4.25 %220504,5402122,028,172866
              WUSH-6.2520.06.202525112511.02534.02511.02534.0-0.63 %17256,152102668,976264
              WUSH-9.2420.09.202421632211.02255.02057.02120.0-4.59 %36889,441,1644,36531,253,04014,742
              YDEX-12.2420.12.202439683954.04000.03902.03932.0-0.83 %11,50830,301,5017,636418,963,820106,390
              YDEX-9.2420.09.202438153790.03833.03762.03775.0-0.45 %111,591693,615,644181,8312,495,439,360658,080
              Zn-12.2417.12.2024------------
              Zn-9.2417.09.2024------------