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

Archive the results of trades on the market

Daily Market data (by security)
<<Previous dayLast hour>>
Date: 22.07.2024 
Trades: 818,749 
 RURContracts
Total Volume242,089,478,4398,121,422
Total open interest1,670,256,445,93159,616,744
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-12.2419.12.2024-24.652---------2,218,68090
AED-3.2520.03.2025-26-----------
AED-6.2519.06.2025-27.641-----------
AED-9.2419.09.202424.0424.0624.06724.06724.01524.015-152721,230305,196,960216
AFKS-12.2420.12.20242425624,15024020243902402024189+2.3 %120994,510419,853,200408
AFKS-9.2420.09.20242316223,21622705234852267223290+2.4 %772175,092,1243,242208,526,1128,982
AFLT-12.2420.12.202459606,0415873.06071.05866.06025.0+2.8 %11524,736,95479540,752,5866,746
AFLT-3.2521.03.202563906,3786389.06420.06269.06376.0+1.72 %114191,7133015,409,2482,416
AFLT-9.2420.09.202458855,9405792.05961.05753.05948.0+2.64 %11,48259,547,23710,119205,215,12034,548
ALIBABA-12.2420.12.202483.4782.8882.36085.85079.99083.040+3.53 %468791,365.8108756,630.16104
ALIBABA-9.2420.09.202477.2377.4476.36077.73076.10077.310+1.58 %19616,418,944.462,42253,362,4167,850
ALMN-12.2417.12.2024-2,467-----------
ALMN-9.2417.09.2024-2,467-----------
ALRS-12.2420.12.202468396,8336762.06900.06742.06835.0+1.64 %11091,736,98825418,954,7422,774
ALRS-3.2521.03.202568706,9506870.06870.06870.06870.0-0.72 %116,8701305,80044
ALRS-9.2420.09.202465636,5606478.06648.06474.06567.0+1.66 %13,046110,592,69416,8512,593,902,720395,412
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-12.2420.12.2024597596606.00606.00588.00596.00-10944,77475551,896926
ASTR-9.2420.09.2024587572587.00596.00569.00575.00-1.88 %12813,454,3125,88821,800,06438,112
AUDU-12.2419.12.2024-0.6662-----------
AUDU-9.2419.09.20240.670.66510.668000.668000.667000.66700-0.54 %62409,934.9171,751,484.330
BAIDU-12.2420.12.202498.497.6297.99098.52097.99098.520+2.21 %3343,186.4851,422,483.88166
BAIDU-9.2420.09.202492.5592.0891.29093.27091.29092.050+0.87 %258416,451,933.262,02585,452,101.6410,572
BANE-12.2420.12.202426462,6202598.02699.02595.02618.0+0.12 %126166,699632,195,560838
BANE-3.2521.03.202527362,7402603.02984.02415.02653.0+1.07 %144445,896163915,160334
BANE-6.2520.06.2025-3,000-----------
BANE-9.2420.09.202425742,5432599.02610.02525.02558.0-1.58 %23448,083,4213,14157,934,62622,782
BELU-12.2420.12.202450815,0835060.05120.05005.05065.0-0.06 %224612,896,2492,538250,144,59649,212
BELU-3.2521.03.202551045,0865119.05130.05070.05086.0-0.18 %127995,28419518,268,9123,592
BELU-6.2520.06.2025-5,120---------1,361,920266
BELU-9.2420.09.202453565,3675274.05401.05274.05333.0+1.25 %3527917,724,5843,309132,275,08224,646
BR-1.2503.01.202582.3682.3882.32082.38082.32082.380-1.56 %13216,888.0737,809,866.64108
BR-10.2401.10.202481.8681.5183.12083.12081.00081.500-1.96 %149366,902,865.21931206,206,782.982,882
BR-11.2401.11.202481.6881.6183.01083.01080.97081.610-1.72 %1999,895,917.2113876,079,205.541,062
BR-12.2402.12.202482.1681.6482.83082.89081.47081.640-1.93 %1252,091,502.062972,380,6401,010
BR-2.2503.02.202582.8882.6183.42083.42082.61082.610-0.97 %13218,257.4337,251,547100
BR-3.2503.03.202582.8382.7783.05083.05082.67082.770-0.73 %13218,125.7739,299,957.76128
BR-4.2501.04.202583.5583.7984.00084.00082.71083.930-13220,013.0438,237,743.36112
BR-5.2502.05.202584.048484.12084.12084.00084.000-0.56 %13221,312.235,456,435.8874
BR-6.2502.06.202584.3184.1884.00084.75084.00084.180+0.21 %13222,023.2135,024,766.1668
BR-7.2501.07.2025848484.00084.00084.00084.000-2.4 %1173,735.6212,801,953.5638
BR-8.2401.08.202482.8482.5684.18084.18081.93082.500-2.02 %145,67814,956,509,798.01205,66910,012,673,492.8138,160
BR-9.2402.09.202482.0781.7783.22083.22081.18081.700-1.86 %112,1551,841,236,745.9625,5523,226,426,044.544,950
BSPB-12.2420.12.202437623,7923660.03842.03659.03794.0+2.71 %339511,5961365,248,1281,384
BSPB-3.2521.03.202538473,8473847.03847.03847.03847.0-0.05 %113,84711,546,494402
BSPB-6.2520.06.2025-3,979---------87,53822
BSPB-9.2420.09.202437943,7773773.03838.03715.03780.0+0.34 %151414,659,8213,864118,907,51431,482
BYN-12.2419.12.2024-30.04-----------
BYN-9.2419.09.2024-28.89-----------
CBOM-12.2420.12.202473497,3047349.07349.07349.07349.0+0.68 %5136,7455540,49674
CBOM-3.2521.03.2025-7,696---------400,19252
CBOM-6.2520.06.2025-8,089-----------
CBOM-9.2420.09.202470236,9917011.07093.06941.06946.0+0.27 %92852,858,5494077,438,4241,064
CHMF-12.2420.12.2024152957151,406154643154643152000152000-171,070,70275,753,42838
CHMF-9.2420.09.2024149634147,192149786152059147000147595-1.62 %1589131,678,164880314,402,1122,136
CNI-12.2419.12.2024-8,437-----------
CNI-9.2419.09.202482828,2828281.08282.08281.08282.0+0.46 %1216,56324,869,816588
CNY-12.2419.12.202412.3112.33112.29012.34012.27612.330+0.3 %12,925197,401,81916,0325,401,816,508438,068
CNY-12.2518.12.202513.2413.2413.24013.24013.24013.240-2126,48021,085,68082
CNY-3.2520.03.202512.4412.45112.43612.44312.43012.440+0.14 %1441,281,101103751,841,18460,384
CNY-6.2519.06.202512.7612.84312.75212.84812.70012.843+0.18 %1531,186,7289331,182,8042,428
CNY-9.2419.09.202412.0512.07312.04512.08812.01812.072+0.27 %7777,03432,033,724,3882,658,196396,050,756,76432,804,668
CNY-9.2518.09.20251312.99512.99512.99512.99512.995+0.36 %1338,98535,899,730454
CNYRUBF01.01.210011.9711.97311.95811.99111.93711.971+0.08 %1209,0855,565,034,555465,05672,054,974,7066,018,122
Co-10.2415.10.2024-9,717-----------
Co-8.2420.08.2024-9,750---------1,369,377.4416
Co-9.2417.09.2024-9,749---------513,463.866
DAX-12.2420.12.20241479314,85714648149501458114857+1.7 %133708,269.93505,150,141.42362
DAX-3.2521.03.20251469714,79714527149001452714800+1.04 %1570,369.4651,275,251.490
DAX-6.2520.06.20251452814,79014517147901450014790+1.29 %112208,681.8915764,789.0454
DAX-9.2420.09.20241508915,15514988153721496015155+1.01 %122323,580,629.41,632275,007,70618,950
DJ30-12.2420.12.2024417.3416.2435.00435.00394.10419.90-14146,505.664146,136.964
DJ30-3.2521.03.2025-424.8-----------
DJ30-6.2520.06.2025-433.1-----------
DJ30-9.2420.09.2024406.8406.3407.50407.70405.20407.70+0.1 %2398,355,580.1823477,821,510.042,182
ECAD-12.2419.12.2024-1.4492-----------
ECAD-9.2419.09.2024-1.4459-----------
ED-12.2419.12.20241.081.07581.07621.07731.07501.0758-0.05 %1647,271,762.9177307,855,687.63,260
ED-3.2520.03.2025-1.0875---------381,845.164
ED-9.2419.09.20241.081.08131.08171.08261.08031.0813-0.08 %42,7401,760,297,657.6518,54285,126,166,458.4896,848
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---------185,093.322
EM-12.2420.12.2024-44.23---------132,006.734
EM-3.2521.03.2025-43.8-----------
EM-6.2520.06.2025-43.24-----------
EM-9.2420.09.202443.4843.5743.40043.57043.32043.570+0.25 %8987,794.19232,401,861.36628
EURRUBF01.01.210095.695.7695.43095.83095.25095.820+0.37 %11,654568,618,2505,9486,298,326,72065,772
Eu-12.2419.12.20249652696,60096316968009627396600+0.25 %1977286,570,7572,97026,786,793,600277,296
Eu-12.2518.12.2025-101,501-----------
Eu-3.2520.03.2025-98,363---------14,754,450150
Eu-6.2519.06.2025-99,651---------2,391,62424
Eu-9.2419.09.20249521495,42195064954979481395397+0.39 %18,0212,079,599,10421,843117,481,953,5161,231,196
Eu-9.2518.09.2025-99,801---------5,988,06060
FEES-12.2420.12.20241049210,45810526105261042310423-0.24 %1231,47533,534,804338
FEES-9.2420.09.20241005610,04310014102509930.010043+0.31 %13057,341,05673092,596,4609,220
FESH-12.2420.12.202469716,9956968.07025.06968.07025.0+2.11 %19223,064321,357,030194
FESH-9.2420.09.202465886,6376477.06699.06470.06619.0+1.61 %12023,866,93658738,454,7785,794
FLOT-12.2420.12.20241174611,73111821120271163611723-0.43 %1561,245,0281068,094,390690
FLOT-3.2521.03.20251178811,79011499123021149911790+4.81 %225318,28627754,56064
FLOT-6.2520.06.2025-13,018-----------
FLOT-9.2420.09.20241135411,28311332116021117211355+0.35 %11,01141,769,5563,679425,662,45837,726
FNI-12.2419.12.2024-10,665-----------
FNI-9.2419.09.2024-10,469---------3,161,638302
GAZR-12.2420.12.20241404314,06614001142171357314058+0.16 %22,01380,190,9125,711220,104,76815,648
GAZR-12.2519.12.20251650016,50016500165001650016500-3149,50037,458,000452
GAZR-3.2521.03.20251463614,61514464147851446414615+0.7 %1511,478,20110129,054,6201,988
GAZR-3.2620.03.20261667816,40716519170911642317091+0.53 %1350,033310,270,782626
GAZR-6.2520.06.20251519315,22315125153191512515223-0.59 %16167,1221123,260,7441,528
GAZR-6.2619.06.20261775117,80017702178001770217800-1235,50229,540,800536
GAZR-9.2420.09.20241351613,51713473136711331913500+0.04 %342,0183,038,335,116224,8018,891,536,668657,804
GAZR-9.2519.09.20251552615,36915654156561534715347-0.85 %1693,158615,614,9041,016
GBPU-12.2419.12.2024-1.2907---------226,596.582
GBPU-9.2419.09.20241.291.2911.29461.29461.29101.2910-0.08 %2411,786,226.7510428,784,456.02254
GL-12.2419.12.202472477,213.57219.87279.77209.77212.4-0.95 %11301,645,391.122754,245,5207,520
GL-3.2520.03.20257451.17,454.57478.07498.77410.97454.5-0.33 %1351,214,533.716319,128,2472,566
GL-6.2519.06.20257576.37,5757580.07696.77573.07574.0-0.21 %29818,235.41083,817,800504
GL-9.2419.09.20246987.16,953.26990.07037.06910.06953.3-0.62 %11,74980,464,042.211,5161,352,786,779.2194,556
GLDRUBF01.01.21006808.96,772.86834.06849.96763.06773.3-0.8 %54,461268,494,935.739,4334,988,709,024736,580
GMKN-12.2420.12.202413841,3921380.01394.01373.01384.0+0.44 %1114571,42241319,423,96813,954
GMKN-9.2420.09.202413341,3401326.01344.01320.01331.0+0.45 %13,19272,216,61454,118508,130,680379,202
GOLD-12.2420.12.20242463.52,456.92478.02478.02454.02457.0-0.92 %11,633687,936,866.593,1813,960,094,163.4218,362
GOLD-3.2521.03.20252487.22,4742495.52499.12473.82474.0-1.01 %17620,740,741.5295278,410,606.721,282
GOLD-6.2520.06.20252527.32,5182531.42538.02519.02519.0-0.81 %1215,324,238.462457,910,200.6262
GOLD-9.2420.09.202424412,428.42455.92456.02425.32428.2-1.1 %140,88134,290,205,852.03160,033131,400,316,843.74616,422
HANG-12.2420.12.20241883918,92418694189601867818925+1.4 %161604,640.5128559,001,691.6227,682
HANG-3.2521.03.20251961219,28619150197951915019795+2.04 %2835,342.8161,142,566.68526
HANG-6.2520.06.20251920019,35719200192001920019200-501108,12550218,018100
HANG-9.2420.09.20241855318,61418348187051829418620+1.54 %161332,439,507.1915,524567,171,825.66270,534
HKD-12.2419.12.202411.8111.8111.80911.81011.80911.810+0.76 %1259,04652,550,960216
HKD-3.2520.03.2025-11.263---------112,63010
HKD-6.2519.06.2025-11.263-----------
HKD-9.2419.09.202411.2911.3211.39811.39911.27411.313+0.02 %1891,139,9461017,561,760668
HOME-12.2418.12.2024-29,800---------1,966,80066
HOME-3.2519.03.2025-30,350---------2,306,60076
HOME-9.2418.09.20243006030,09030110301103001030010-0.27 %1260,120245,074,8201,498
HYDR-12.2420.12.202463626,3526391.06391.06320.06320.0-0.42 %55101,797162,299,424362
HYDR-9.2420.09.202461736,1766147.06205.06121.06145.0-0.05 %13204,370,805708121,988,35219,752
IMOEXF01.01.21003027.23,0263015.03046.53000.53021.5+0.28 %47,0001,268,273,50541,8965,616,134,960185,596
INR-12.2419.12.2024-1.0703---------21,4062
INR-3.2520.03.2025-1.0861-----------
INR-6.2519.06.2025-1.1027-----------
INR-9.2419.09.20241.051.05391.05141.05141.05141.0514-111115,654111,201,446114
IRAO-12.2420.12.20244077040,74840796407964072040720+0.21 %15244,62162,200,39254
IRAO-9.2420.09.20243952539,63839302397033928539638+0.6 %21117,905,088200130,963,9523,304
ISKJ-12.2420.12.2024-953---------1,602,9461,682
ISKJ-9.2420.09.2024915914915.00932.00905.00914.00+1.11 %492871,0939525,997,6686,562
KMAZ-12.2420.12.202415491,5571513.01570.01513.01557.0+3.32 %21863,515412,727,8641,752
KMAZ-3.2521.03.202516541,6491670.01670.01601.01649.0+5.98 %21192,60856613,428372
KMAZ-6.2520.06.2025-1,689---------3,3782
KMAZ-9.2420.09.202414831,4921422.01512.01421.01495.0+4.25 %1531983,732,9762,51811,154,1927,476
KZT-12.2419.12.2024-18.071-----------
KZT-3.2520.03.2025-17.797-----------
KZT-6.2519.06.2025-17.562-----------
KZT-9.2419.09.2024-18.384---------2,132,544116
LEAS-12.2420.12.2024989989970.001004.0970.00989.00+3.56 %167,9108791,200800
LEAS-9.2420.09.2024940951915.00967.00909.00951.00+4.16 %140112,873,87813,69433,250,76434,964
LKOH-12.2420.12.20247384773,90073601744467326473900+0.31 %1433,470,7884757,789,800782
LKOH-3.2521.03.20257652376,65076510768207624276650+0.6 %2151,377,406189,351,300122
LKOH-6.2520.06.2025-78,020---------312,0804
LKOH-9.2420.09.20247194171,99071388723757129471920+0.63 %22,795497,115,6126,9102,683,931,18037,282
MAGN-12.2420.12.20245642855,33256744567625510255332-1101,128,550203,209,25658
MAGN-9.2420.09.20245502554,21855239556785419054236-1.68 %145338,957,852708128,930,4042,378
MGNT-12.2420.12.202465786,5106526.06627.06503.06510.0-0.44 %11111,644,39125020,220,0603,106
MGNT-3.2521.03.2025-6,582---------78,98412
MGNT-9.2420.09.202462796,2496268.06357.06215.06261.0-0.35 %591,94579,280,50612,627556,210,99289,008
MIX-12.2419.12.2024316903316,475314900318150314275316650+0.4 %111443,098,600136550,666,5001,740
MIX-3.2520.03.2025325117325,250324850325250324850325250+0.11 %13975,350316,913,00052
MIX-6.2519.06.2025-326,750---------3,267,50010
MIX-9.2419.09.2024310636310,125309300312750308100309650+0.16 %226,46317,805,638,67557,32344,260,419,750142,718
MMI-12.2419.12.2024-7,705-----------
MMI-9.2419.09.202475747,5637572.07576.07572.07576.0-1215,1482574,78876
MOEX-12.2420.12.20242495025,00324672251202467225003+0.92 %5412,893,30111613,651,638546
MOEX-9.2420.09.20242405724,04923800242502376024041+1.05 %201,09766,806,0992,777735,562,71430,586
MTLR-12.2420.12.20242007019,80219954202621980219802-0.99 %118441,543227,564,364382
MTLR-9.2420.09.20241912318,87319037193741879918914-0.52 %160630,845,1641,613251,124,13813,306
MTSI-12.2420.12.20242573525,60625522262982550025500+0.2 %1341,516,9695912,905,424504
MTSI-3.2521.03.20252669326,95026412269502641226950+0.6 %17186,85471,886,50070
MTSI-9.2420.09.20242462424,55724356249382434024551+0.89 %178460,499,6802,457979,676,95839,894
MVID-12.2420.12.202415911,5701570.01613.01563.01566.0+0.45 %256453,3832858,540,8005,440
MVID-3.2521.03.2025-1,644---------2,265,4321,378
MVID-6.2520.06.2025-1,728---------120,96070
MVID-9.2420.09.202415141,4981498.01543.01489.01500.0+0.27 %632583,575,4432,36116,091,51610,742
MXI-12.2419.12.20243182.363,173.253160.73199.13154.23176.4+0.52 %131015,433,945.5485193,822,1106,108
MXI-12.2518.12.20253582.053,416.353582.13582.13582.13582.1-1135,820.513,621,331106
MXI-12.2617.12.2026-3,535.05---------636,30918
MXI-12.2716.12.20273922.33,959.453919.84217.03609.34217.0-5794,785,2051221,504,59138
MXI-3.2520.03.20253264.923,257.93261.33277.63257.93257.9+0.4 %18261,193.5815,898,552488
MXI-3.2619.03.20263617.83,403.33617.83617.83617.83617.8-1136,17812,926,83886
MXI-3.2718.03.2027-3,614.15---------361,41510
MXI-6.2519.06.2025-3,312.5---------7,088,750214
MXI-6.2618.06.2026-3,451.9---------3,797,090110
MXI-6.2717.06.2027-3,688.6---------516,40414
MXI-9.2419.09.20243107.333,102.63092.43129.03083.03096.0+0.12 %123,1732,227,832,658.571,6963,252,083,268104,818
MXI-9.2518.09.202533773,3773377.03377.03377.03377.0-1133,77017,767,100230
MXI-9.2617.09.20263700.553,627.93800.03800.03650.93650.9-13111,016.532,176,74060
NASD-12.2420.12.20242024920,20020214204442012020197+0.14 %11,982120,956,067.016,8051,170,047,915.3665,986
NASD-3.2521.03.20252020220,23920122203782004320240+0.39 %11153,848,200.56217144,082,2608,110
NASD-6.2520.06.20252030420,36520202205022011520365+0.32 %118409,923.222312,156,088680
NASD-9.2420.09.20241987319,83719819200651973819842+0.14 %214,4992,376,985,669.88136,26110,308,706,344.96592,008
NG-10.2429.10.20242.842.8442.72902.85302.72902.8430+3.99 %11,851116,261,049.474,686139,053,768.95,570
NG-11.2426.11.20243.283.2973.17403.30903.16803.2980+3.94 %289273,741,937.152,570267,995,789.89,260
NG-12.2427.12.20243.543.5613.46403.56803.41003.5610+2.8 %913713,032,121.6742081,960,154.082,622
NG-7.2429.07.20242.192.2472.09502.25002.08602.2480+7.05 %3166,04045,619,901,415.992,368,25119,854,854,733.61,006,620
NG-8.2428.08.20242.252.2962.15602.30102.15202.3010+6.53 %11838,1094,360,549,497.58220,5499,255,303,568459,220
NG-9.2426.09.20242.412.4442.32002.45202.31302.4490+5.52 %18,150430,119,705.6320,3451,406,837,994.865,576
NIKK-12.2420.12.20244031740,63540320403204031540315-1.03 %3211,238.3651,245,970550
NIKK-3.2521.03.20254205342,05542053420534205342053-112,344.451567,385.94242
NIKK-6.2520.06.2025-42,242---------23,549.910
NIKK-9.2420.09.20244112841,35041205413614085041361+0.39 %99492,517,591.271,09816,653,198.247,224
NLMK-12.2420.12.20241798917,93317885182591778517933-0.28 %21484,838,83626929,804,6461,662
NLMK-3.2521.03.20251884118,65518961189891856618655+2.5 %220602,908322,649,010142
NLMK-9.2420.09.20241726717,20017200175471704917186-0.1 %11,594112,165,8116,496426,904,00024,820
NOTK-12.2420.12.2024114726114,851112505116197112505114851+1.82 %1588,030,7857058,574,010510
NOTK-9.2420.09.2024113162112,809111341115000110743113182+1.59 %11,365212,744,4421,8801,405,600,14012,460
Nl-10.2415.10.2024-16,590-----------
Nl-8.2420.08.2024-16,485-----------
Nl-9.2417.09.2024-16,535-----------
OGI-12.2419.12.202487118,4598757.08757.08618.08618.0+7.67 %1326,1323101,50812
OGI-9.2419.09.202483238,3038335.08339.08303.08316.0-1433,29341,942,902234
PHOR-12.2420.12.202458765,9435823.05939.05823.05900.0-1958,75710974,652164
PHOR-9.2420.09.202456815,8095599.05823.05595.05812.0+3.86 %11,29614,582,1002,567159,526,75827,462
PIKK-12.2420.12.202487428,7508734.08750.08734.08750.0-3.06 %1217,48422,765,000316
PIKK-9.2420.09.202488668,8188912.08973.08775.08775.0-1.37 %255115,355,9601,732158,618,18417,988
PLD-12.2420.12.2024987.73979.841001.51003.8976.26979.55-1.66 %121524,970,634.53288120,759,921.361,404
PLD-3.2521.03.20251040.971,0141117.01117.01013.21014.0-1.57 %1111,827,554.81208,366,933.4294
PLD-9.2420.09.2024947.77938.34961.60963.09933.12938.50-2.34 %13,007444,850,382.25,3472,487,361,547.1630,198
PLT-12.2420.12.20241017.51,015.61033.61033.61008.51014.1-1.86 %110611,432,874.7112867,753,908.8760
PLT-3.2521.03.2025-1,050.4---------184,409.282
PLT-9.2420.09.2024984981.7997.50999.20972.70981.70-1.48 %11,405271,749,8103,1462,775,151,360.4832,204
PLZL-12.2420.12.2024134867133,807133298135774132448134375+1.45 %1285,259,8183914,183,542106
PLZL-9.2420.09.2024131461130,282130016133103129800130841+0.65 %11,359215,595,4671,640729,058,0725,596
POLY-9.2420.09.202420422,0252047.02060.02021.02021.0-0.39 %102492,142,1651,04939,195,90019,356
POSI-12.2420.12.202432833,1903311.03329.03205.03205.0-3.23 %11142,274,9416934,855,1801,522
POSI-9.2420.09.202431143,0503177.03208.03032.03044.0-5.08 %182143,276,77613,896152,134,00049,880
R2000-12.2420.12.2024-223---------352,350.918
R2000-3.2521.03.2025219226.4224.90224.90213.00213.00-0.23 %1238,439.0821,033,422.5252
R2000-6.2520.06.2025-234.5-----------
R2000-9.2420.09.2024219.9220219.70220.80218.10220.00+0.69 %16415,559,997.4680648,163,404.742,494
RGBI-12.2402.12.20241081010,78010768108991076810790+0.39 %2019216,809,0241,555188,563,76017,492
RGBI-9.2402.09.20241063010,61410597107251057610614+0.34 %11,144103,906,7079,775673,033,74063,410
RNFT-12.2420.12.202419181,9471900.01941.01888.01941.0+2.05 %519184,13996537,372276
RNFT-9.2420.09.202418391,8691816.01897.01790.01897.0+5.33 %5538911,364,8706,18047,296,91425,306
ROSN-12.2420.12.20245697757,40356418574165640057415+1.63 %1422,393,0454230,882,814538
ROSN-12.2519.12.2025-60,205---------963,28016
ROSN-3.2521.03.2025-56,105---------3,029,67054
ROSN-3.2620.03.2026-61,873---------989,96816
ROSN-6.2520.06.2025-58,000---------580,00010
ROSN-6.2619.06.20266550065,50065500655006550065500-0.23 %1165,50013,406,00052
ROSN-9.2420.09.20245464154,99053990550945393754923+1.71 %122,249294,298,6665,3863,878,994,60070,540
ROSN-9.2519.09.2025-56,312---------1,238,86422
RTKM-12.2420.12.202489518,8209166.09187.08788.08788.0-1.4 %126331,199377,602,840862
RTKM-9.2420.09.202487458,6498865.08982.08590.08662.0-1.9 %41,88292,573,97810,5861,414,111,500163,500
RTS-12.2419.12.2024111554111,040110910112160110790111000+0.01 %115236,621,533.1187561,825,524.262,882
RTS-12.2518.12.2025-110,650---------388,516.52
RTS-3.2520.03.2025112210112,210112210112210112210112210+0.49 %11196,997122,457,658114
RTS-3.2619.03.2026-110,650---------1,165,549.56
RTS-6.2519.06.2025-111,800---------21,983,046.4112
RTS-6.2618.06.2026-110,650-----------
RTS-9.2419.09.2024111100110,650110860111870110290110470-0.28 %133,60612,376,238,524.3563,45212,790,740,21365,844
RTS-9.2518.09.2025-110,650---------1,165,549.56
RTSM-12.2419.12.20241113.71,1121114.01121.51108.01114.5+0.18 %1331,153,558.75595,036,774.04258
RTSM-3.2520.03.202511001,1081100.01100.01100.01100.0+1.99 %1119,311.711778,086.440
RTSM-6.2519.06.2025-1,130---------119,030.346
RTSM-9.2419.09.20241110.91,1071108.01119.01103.01105.0-0.32 %13,071335,829,25117,219279,352,940.414,374
RUAL-12.2420.12.202441404,1224083.04166.04083.04134.0+1.18 %117140,750342,357,784572
RUAL-9.2420.09.202439713,9593930.04021.03926.03965.0+1.17 %286815,969,6154,02282,046,31620,724
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-8.2415.08.202426.1926.626.05026.65025.75026.600+2.11 %125239,070.26523,801,314.88814
RVI-9.2419.09.202425.3425.926.15027.15023.25025.900-3.9 %123155,678.69351,273,168.4280
SBPR-12.2420.12.20243143931,62931171316313116431620+1.18 %1953,552,63311347,190,4681,492
SBPR-9.2420.09.20243012630,32130009303682985130346+1.22 %22,917221,607,9587,3561,303,135,93842,978
SBRF-12.2420.12.20243143131,62031266316403111931623+1.14 %151326,967,8658581,392,228,60044,030
SBRF-3.2521.03.20253301233,07032710330903271033070+0.74 %1403,400,208103140,745,9204,256
SBRF-6.2520.06.20253348033,50033066336003306633500+0.55 %212602,633186,834,000204
SBRF-9.2420.09.20243009030,30729952303402980030305+1.18 %2735,2284,929,579,900163,82640,523,610,9281,337,104
SGZH-12.2420.12.202425142,5242494.02546.02481.02529.0+1.94 %141311,7781248,526,0723,378
SGZH-3.2521.03.202525822,5952513.02603.02495.02595.0+0.97 %191592,955361,878,780724
SGZH-6.2520.06.202527752,7802711.02798.02711.02798.0-1416,6476544,880196
SGZH-9.2420.09.202424412,4542440.02475.02406.02450.0+0.95 %350513,479,6785,522110,361,28844,972
SIBN-12.2420.12.202473957,3977252.07452.07252.07395.0+1.83 %21132,225,96330116,776,3962,268
SIBN-9.2420.09.202470847,1116973.07153.06949.07096.0+1.87 %173919,720,5142,784141,878,67219,952
SILV-12.2420.12.202430.6330.6530.95030.95030.37030.640-0.84 %11,846114,978,277.64,276897,918,125.2833,374
SILV-3.2521.03.202531.6931.6531.93031.93031.50031.660-0.75 %1693,337,695.57120103,962,227.263,742
SILV-6.2520.06.202532.832.5532.56033.00032.25032.550-0.55 %116950,074.733310,228,972.9358
SILV-9.2420.09.202429.8229.8230.09030.13029.56029.790-0.93 %2122,0244,789,716,269.75182,95919,715,300,304.7753,178
SMLT-12.2420.12.202431493,1663133.03166.03133.03166.0+1.47 %49100,761323,957,5001,250
SMLT-9.2420.09.202430273,0352990.03048.02983.03035.0+1.64 %106747,839,3072,590216,310,52071,272
SNGP-12.2420.12.20245373153,17653868542925306853227-1.43 %1271,664,4853111,805,072222
SNGP-9.2420.09.20245157251,16652053524005086151249-1.56 %15,226727,828,60614,1133,361,708,53265,702
SNGR-12.2420.12.20243084631,02630360310003036031000+1.97 %1281,172,1603823,517,708758
SNGR-9.2420.09.20242950529,72829120298632899029776+2.32 %11,848145,929,6034,946852,182,84828,666
SOFL-12.2420.12.202415391,5451534.01560.01533.01545.0+0.72 %1816,93111806,490522
SOFL-9.2420.09.202415231,5141510.01541.01501.01514.0-0.07 %41101,321,80486814,316,3849,456
SPBE-12.2420.12.2024-1,316---------5,2644
SPBE-9.2420.09.202412001,2501275.01275.01053.01272.0-133,60033,015,0002,412
SPYF-12.2420.12.2024566.84565.73565.44570.00564.15565.73+0.09 %194085,533,842.061,7192,264,015,356.545,590
SPYF-3.2521.03.2025561.02559.73559.56565.70559.00559.70+0.18 %11349,849,345.24200392,283,141.447,984
SPYF-6.2520.06.2025562564.3562.06570.65559.00564.30+0.56 %113641,323.61326,055,315.32526
SPYF-9.2420.09.2024558.6557.44557.60562.00556.27557.49+0.01 %212,9333,551,172,568.4572,42225,503,985,563.84521,206
STOX-12.2420.12.202450575,046.55057.05057.05057.05057.0+4.33 %114,842.5811,169,472.26242
STOX-3.2521.03.20255029.35,095.15100.05250.04805.05230.0+8.71 %513216,722.8545839,200.04172
STOX-6.2520.06.202551375,1375137.05137.05137.05137.0-0.77 %129,838.382393,535.280
STOX-9.2420.09.20244983.64,994.74931.15015.14921.04994.7+1.62 %122868,562.2918213,726,980.42,870
SUGAR-1.2515.01.2025-63,870-----------
SUGAR-10.2415.10.2024-62,040---------3,164,040510
SUGAR-11.2415.11.2024-62,640-----------
SUGAR-12.2413.12.2024-63,260-----------
SUGAR-8.2415.08.20246188461,55062200622006156061560-0.65 %1861,884104,234,640688
SUGAR-9.2413.09.20246219462,08062480624806208062080-5243,5367695,296112
SUGR-10.2401.10.202436.4736.3236.48036.50036.40036.400-0.82 %16222,321.1265,682,772.48154
SUGR-3.2503.03.2025-36.61-----------
SVCB-12.2420.12.202416601,6591640.01687.01640.01661.0+0.48 %534212,5231282,508,4081,512
SVCB-9.2420.09.202415901,5811570.01615.01570.01580.0+0.64 %122224,120,2722,59250,516,11231,952
Si-12.2419.12.20248968589,83089483899778930089834+0.32 %13,8891,519,902,18416,94729,508,616,020328,494
Si-12.2518.12.2025-97,130---------19,037,480196
Si-3.2520.03.20259043890,62890245907159021290628+0.25 %1818,048,6768911,448,128,960126,320
Si-3.2619.03.2026-99,612---------4,582,15246
Si-6.2519.06.20259396693,48793546950539300693487+0.31 %1171,597,4271780,024,872856
Si-6.2618.06.2026-101,876---------815,0088
Si-9.2419.09.20248816988,40187896885058773288390+0.56 %784,29532,483,007,316368,419474,134,343,4505,363,450
Si-9.2518.09.2025-95,434---------59,741,684626
TATN-12.2420.12.20246948169,41669462695006946269500+0.65 %12138,96229,162,912132
TATN-3.2521.03.2025-68,312---------1,092,99216
TATN-9.2420.09.20246842568,31768144689926810168315+0.33 %11,425205,138,0572,9981,957,828,58628,658
TATP-12.2420.12.202469216,9226919.06922.06919.06922.0+2.43 %2220,76331,633,592236
TATP-9.2420.09.202466496,6676591.06722.06583.06675.0+1.41 %11133,251,60348930,428,1884,564
TCSI-12.2420.12.20242993429,71829558300302955829718-0.78 %119927,9403122,169,628746
TCSI-9.2420.09.20242860228,48428364289682822628604+0.85 %11,430111,949,0893,9141,180,946,64041,460
TRNF-12.2420.12.202414671,4741486.01502.01375.01471.0-1.01 %94187,425,8835,06114,928,67210,128
TRNF-9.2420.09.202414231,4171427.01472.01402.01417.0-0.63 %43,33354,004,81237,954986,033,620695,860
TRY-12.2419.12.20242.472.4672.44602.55602.42702.4670-0.4 %117180,123735,846,7902,370
TRY-3.2520.03.2025-2.333---------2,888,2541,238
TRY-6.2519.06.20252.582.5332.59802.61002.53302.5330-0.28 %1410,34141,089,190430
TRY-9.2419.09.20242.542.5422.53202.55502.53202.5420-0.31 %1683,071,3141,20936,772,57214,466
UCAD-12.2419.12.2024-1.3746-----------
UCAD-9.2419.09.20241.371.37431.37271.37431.37071.3743+0.45 %151,404,205.9716527,296.626
UCHF-12.2419.12.2024-0.8798-----------
UCHF-9.2419.09.20240.880.88340.883400.883400.883400.88340-0.12 %1187,345.47143,498,044.06498
UCNY-12.2419.12.2024-7.236---------2,945,669.934
UCNY-3.2520.03.2025-6.965-----------
UCNY-6.2519.06.2025-6.47-----------
UCNY-9.2419.09.20247.327.3197.31007.32407.30607.3210+0.16 %92,687786,605,052.28,977777,638,558.888,874
UJPY-12.2419.12.2024-155.23-----------
UJPY-9.2419.09.2024155.19155.64155.46155.80154.52155.64-0.24 %1232,249,491.5426177,359,637.842,044
UKZT-12.2419.12.2024-500.9-----------
UKZT-9.2419.09.2024-490-----------
USDRUBF01.01.210087.9687.7887.70088.18087.61087.970+0.32 %17,1353,466,550,07039,41238,780,150,640441,788
UTRY-12.2419.12.2024-37.3255-----------
UTRY-9.2419.09.2024-35.6239-----------
VKCO-12.2420.12.202450034,9714960.05064.04947.04966.0+0.04 %1111940,61518811,751,4442,364
VKCO-3.2521.03.202552245,1175275.05330.05085.05085.0-0.64 %316146,276281,750,014342
VKCO-6.2520.06.202552005,3755338.05499.05100.05387.0-0.37 %129520,0241001,064,250198
VKCO-9.2420.09.202447924,7674755.04867.04738.04758.0-0.58 %11,11645,797,5739,557306,289,28464,252
VTBR-12.2420.12.20241048510,54910378106201034710554+1.92 %101,57594,342,7528,998389,004,92436,876
VTBR-3.2521.03.20251074510,85010688108461065810846+3.23 %126709,186662,343,600216
WHEAT-1.2531.01.2025-17,020---------4,255,000250
WHEAT-10.2431.10.20241639016,20016680167201601016200-2.35 %121671,970417,290,000450
WHEAT-11.2429.11.20241663516,73016790167901632016780+0.54 %1699,81066,357,400380
WHEAT-12.2430.12.20241649916,25016950170101624016240-2.81 %1246,170,78037411,602,500714
WHEAT-2.2528.02.2025-16,650---------1,498,50090
WHEAT-3.2531.03.2025-17,520---------16,433,760938
WHEAT-4.2530.04.2025-17,040---------783,84046
WHEAT-5.2530.05.20251692016,92016920169201692016920-1116,9201642,96038
WHEAT-6.2530.06.2025-16,820-----------
WHEAT-7.2431.07.20241579415,78015840161301551015800-0.75 %949837,005,7702,34386,285,0405,468
WHEAT-7.2531.07.2025-16,780-----------
WHEAT-8.2430.08.20241587015,80015830162001560015740-1.62 %117511,426,37072057,132,8003,616
WHEAT-9.2430.09.20241602615,89015840163301575015890-0.94 %120011,138,00069560,636,2403,816
WUSH-12.2420.12.202428412,8572903.02903.02799.02857.0-1.58 %320406,2691432,931,2821,026
WUSH-3.2521.03.202530673,1103050.03118.03050.03118.0-0.98 %2324,5368472,720152
WUSH-6.2520.06.2025-3,177-----------
WUSH-9.2420.09.202427682,7682780.02820.02750.02770.0-1 %24988,066,6802,91439,366,49614,222
Zn-12.2417.12.2024-2,431.5-----------
Zn-9.2417.09.2024-2,589-----------