EN
                EN
                Sunday
                22 June 23:26

                Your basket is empty

                Add services to the basket

                Menu

                List of services

                Profile

                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: 20.06.2025 
                Trades: 1,311,628 
                 RURContracts
                Total Volume372,955,126,02114,183,396
                Total open interest1,879,426,470,62261,082,706
                Instruments:
                    

                FUTURES
                Contract codeDeliveryWeighted
                average price
                for the lot                		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
                RURContractsRURContracts
                1MFR-1.2630.01.2026-83.08-----------
                1MFR-10.2531.10.2025-81.68-----------
                1MFR-11.2528.11.2025-82.58-----------
                1MFR-12.2530.12.2025-82.76-----------
                1MFR-2.2627.02.2026-83.73-----------
                1MFR-3.2631.03.2026-84.34-----------
                1MFR-4.2630.04.2026-85.22-----------
                1MFR-5.2629.05.2026-86.08-----------
                1MFR-6.2530.06.2025-79.88---------407,059.686
                1MFR-7.2531.07.2025-80.28-----------
                1MFR-8.2529.08.2025-81.08---------515,358.088
                1MFR-9.2530.09.2025-82.19-----------
                AED-12.2518.12.2025-23.247---------557,92824
                AED-3.2619.03.2026-24.083---------240,83010
                AED-6.2618.06.2026-24.949-----------
                AED-9.2518.09.202522.522.4422.54622.54622.47922.479+0.4 %104359,968163,500,640156
                AFKS-12.2519.12.20251556815,59515700157971544915595-2.32 %121482,599311,154,03074
                AFKS-6.2520.06.2025-14,747-----------
                AFKS-9.2519.09.20251501114,97515390154151474515001-2.53 %201,42692,044,8216,132107,490,5507,178
                AFLT-12.2519.12.202566076,5566659.06696.06539.06559.0-1.49 %224277,48342904,728138
                AFLT-6.2520.06.2025-6,421-----------
                AFLT-9.2519.09.202563506,2606383.06416.06258.06270.0-1.57 %11,49658,046,5679,141194,373,00031,050
                ALIBABA-12.2519.12.2025120.06120.02120.01120.86120.00120.02-0.76 %110141,375.0415339,185.1636
                ALIBABA-6.2520.06.2025113.53113.49113.22113.77113.21113.49+0.24 %723094,383,431.0310,590--
                ALIBABA-9.2519.09.2025116.44116.24117.23117.92115.16116.21-0.26 %317156,496,962.86,181186,990,934.4420,492
                ALRS-12.2519.12.202549584,9244982.04982.04951.04951.0-0.38 %1644,61992,068,080420
                ALRS-6.2520.06.2025-4,510-----------
                ALRS-9.2519.09.202547414,7014760.04771.04699.04700.0-0.95 %51,54234,108,0927,195498,860,718106,118
                ALUM-12.2516.12.2025-2,529.5-----------
                ALUM-9.2516.09.20252529.42,5472520.52550.02510.02547.0+0.67 %1291,568,658.05797,557,868.08378
                AMD-12.2518.12.2025-23.999-----------
                AMD-3.2619.03.2026-26-----------
                AMD-6.2618.06.2026-28-----------
                AMD-9.2518.09.2025-22.45---------449,00020
                ASTR-12.2519.12.2025434430436.00437.00433.00433.00-0.69 %981066,413153477,3001,110
                ASTR-6.2520.06.2025-393-----------
                ASTR-9.2519.09.2025412408416.00420.00405.00408.00-1.69 %5003034,932,91611,96528,176,48069,060
                AUDU-12.2518.12.2025-0.6484-----------
                AUDU-9.2518.09.20250.650.64730.649300.649300.649300.64930-51254,855.455--
                BAIDU-12.2519.12.202589.8889.889.88089.88089.88089.880+0.74 %9270,557.610296,078.1642
                BAIDU-6.2520.06.202584.584.5484.40084.69084.26084.530+0.48 %312843,898,874.536,618--
                BAIDU-9.2519.09.202587.2186.5387.15087.98086.43086.430-0.94 %210043,994,827.276,426261,399,759.9638,482
                BANE-12.2519.12.202519261,8821876.01953.01876.01882.0-1.05 %1611,558652,69628
                BANE-6.2520.06.2025-1,867-----------
                BANE-9.2519.09.202518581,8671827.01885.01822.01871.0+2.35 %14699,326,8625,0209,652,3905,170
                BELUGA-12.2519.12.2025-480-----------
                BELUGA-6.2520.06.2025-439-----------
                BELUGA-9.2519.09.2025465466467.00468.00463.00468.00+0.43 %11212,204,9444,73921,364,23645,846
                BR-1.2605.01.202675.2975.5176.62076.62073.08075.510-0.91 %1473,487,009.695930,823,811.2520
                BR-10.2501.10.202574.2774.0475.72076.00070.05074.040-2.52 %134726,296,230.5545173,001,960.481,256
                BR-11.2503.11.202575.2174.4275.90076.50074.33074.330-2.21 %112511,100,338.5718842,413,566.14726
                BR-12.2501.12.202575.7475.0476.49076.94074.54075.040-2.37 %1514,042,902.966832,399,180550
                BR-2.2602.02.202676.977677.50077.50076.00076.000-1.94 %1291,993,822.93327,205,516.32456
                BR-3.2602.03.202677.7876.1878.29078.59076.18076.180-2.47 %2362,686,552.484422,007,327.36368
                BR-4.2601.04.202678.0377.0378.67079.50077.03077.030-1.02 %1424,165,577.386815,601,203.24258
                BR-7.2501.07.202576.976.578.09078.60075.61076.520-1.88 %37154,77956,806,294,883.03941,02519,238,929,846.64320,362
                BR-8.2501.08.202575.5575.1476.53077.15074.41075.110-1.8 %136,6325,537,920,106.8493,3624,759,824,353.480,694
                BR-9.2501.09.202574.4373.9975.32075.82073.30073.960-1.78 %11,949175,469,382.533,003714,424,95912,300
                BRM-10.2501.10.202575.1374.9975.90076.00074.01074.990-0.56 %21571,810,678.343075,910,407.441,004
                BRM-11.2503.11.202574.57574.00075.00074.00075.000+0.67 %1211,696.8270,651.812
                BRM-7.2501.07.202576.8176.4778.05078.56075.62076.460-1.92 %1110,952542,937,146.690,038229,676,69338,260
                BRM-8.2501.08.202575.3475.0476.26077.05074.39075.030-1.74 %1001,72974,738,592.7312,63745,830,346.27,780
                BRM-9.2501.09.202574.1673.8474.99076.40072.86073.840-2.78 %152946,438,620.371,10634,176,694.645,896
                BSPB-12.2519.12.202539653,9793868.04006.03803.04000.0-0.52 %21067,39817692,346174
                BSPB-6.2520.06.2025-3,727-----------
                BSPB-9.2519.09.202538783,8783874.03910.03834.03874.0+0.1 %836710,915,7182,81548,040,66412,388
                BYN-12.2518.12.2025-28.26-----------
                BYN-9.2518.09.2025-27.2-----------
                CBOM-12.2519.12.2025-6,827-----------
                CBOM-6.2520.06.2025-6,433-----------
                CBOM-9.2519.09.202565326,5376555.06651.06446.06446.0-0.88 %2348715,545,1042,38068,952,27610,548
                CHMF-12.2519.12.2025-110,245-----------
                CHMF-6.2520.06.2025-101,334-----------
                CHMF-9.2519.09.2025106273105,576106634107133105575105575-0.5 %117223,592,710222195,949,0561,856
                CNI-12.2518.12.2025-7,302-----------
                CNI-9.2518.09.202572297,1687258.07999.07166.07168.0-10.76 %67130,11918487,42468
                CNY-12.2518.12.202511.8611.81111.81011.89311.79911.813+0.03 %410,351940,783,84279,3635,559,154,236470,676
                CNY-12.2617.12.2026-13.799---------386,37228
                CNY-3.2619.03.202612.3712.31712.31012.40812.31012.314-0.09 %101477,607,014615238,210,78019,340
                CNY-6.2618.06.202612.8612.8112.86412.90512.81012.810-0.47 %2342,199,560171104,862,6608,186
                CNY-9.2518.09.202511.411.36611.36911.44311.35011.365-0.01 %2121,46155,751,340,3814,889,293228,239,395,74020,080,890
                CNY-9.2617.09.202613.3513.30613.36413.38313.30613.306-0.43 %17226,9351712,135,072912
                CNYRUBF01.01.210010.910.87910.86510.93310.86310.886+0.26 %130,07913,720,380,5371,258,457134,560,044,65212,368,788
                COCOA-7.2517.07.2025754.7740781.60782.90732.40738.30-5.46 %219,7671,115,090,840147,7521,162,051,600157,034
                COCOA-9.2516.09.2025726.5714.7754.60755.90704.50713.00-5.55 %25,513159,065,87421,892309,336,45443,282
                COFFEE-11.2519.11.20253.363.2523.48903.50703.24003.2520-5.19 %13362,413,8469162,088,264.02818
                COFFEE-6.2520.06.20253.233.2493.20103.24903.14303.2480+0.71 %61782,859,226.361,127--
                COFFEE-8.2521.08.20253.263.1693.37603.40803.15003.1850-5.24 %51,15321,677,031.198,47746,585,231.9818,726
                COPPER-12.2516.12.2025-9,649---------333,285.0444
                COPPER-9.2516.09.202596749,6459640.09722.09588.09645.0+0.05 %3809,227,220.531,21551,062,330.886,744
                DAX-12.2519.12.20251890218,92618828189401875518940+1.01 %114357,779.532115,865,000.2930
                DAX-6.2520.06.20251912919,11019150191501910419116-0.18 %216433,949,517.281,969--
                DAX-9.2519.09.20251918219,20918930193501890119209+1.14 %131845,542,586.852,634240,009,717.6413,862
                DJ30-12.2519.12.2025422.5426.2422.50422.50422.50422.50-1.81 %1133,166.931669,147.620
                DJ30-6.2520.06.2025420.5422.78420.50420.50420.50420.50+1.08 %3199,029.763--
                DJ30-9.2519.09.2025424.5428.1421.80438.00421.80427.30+1.3 %6209,198,362.2527619,895,065.76592
                ECAD-12.2518.12.2025-1.4624-----------
                ECAD-9.2518.09.2025-1.4591-----------
                ED-12.2518.12.20251.141.14211.13701.14311.13701.1421+0.58 %111416,032,546.89179106,512,135.841,188
                ED-3.2619.03.2026-1.1358-----------
                ED-9.2518.09.20251.141.14521.13751.14731.13741.1453+0.61 %314,6358,315,341,368.9192,59270,509,492,529.3784,310
                EGBP-12.2518.12.2025-0.9014-----------
                EGBP-9.2518.09.2025-0.8993-----------
                EJPY-12.2518.12.2025-159.9-----------
                EJPY-9.2518.09.2025-159.72-----------
                EM-12.2519.12.2025-47.28---------111,347.130
                EM-6.2520.06.202546.7346.6746.00047.13046.00046.780-0.04 %311157,728.5343--
                EM-9.2519.09.202546.8547.4445.91048.00045.90046.870+1.21 %19154,482.53421,348,135.06362
                EURRUBF01.01.210090.6190.1490.00090.98090.00090.460+0.56 %301,335484,604,6005,3486,362,802,32070,588
                Eu-12.2518.12.20259864798,42298060988959805098404+0.38 %131851,963,016527896,427,5769,108
                Eu-12.2617.12.2026-119,941-----------
                Eu-3.2619.03.2026102311104,081101477104397101450104397+3.36 %291,125,4261111,032,586106
                Eu-6.2618.06.2026-109,000---------6,758,00062
                Eu-9.2518.09.20259458394,44793895949169389494420+0.5 %1021,2718,347,669,22988,267136,534,283,2461,445,618
                Eu-9.2617.09.2026-113,998---------1,139,98010
                FEES-12.2519.12.2025-7,165-----------
                FEES-6.2520.06.2025-6,520-----------
                FEES-9.2519.09.202568556,8376872.06900.06837.06837.0-0.54 %11694,401,14764235,976,2945,262
                FESH-12.2519.12.2025-6,468-----------
                FESH-6.2520.06.2025-6,157-----------
                FESH-9.2519.09.202563216,2026381.06402.06171.06212.0-2.77 %259414,872,8472,35335,326,5925,696
                FLOT-12.2519.12.202581318,1318131.08131.08131.08131.0-0.84 %3232,5244439,07454
                FLOT-6.2520.06.2025-7,616-----------
                FLOT-9.2519.09.202579667,9358027.08038.07900.07910.0-1.28 %63668,818,3511,10742,483,9905,354
                FNI-12.2518.12.2025-10,217-----------
                FNI-9.2518.09.20251007210,02910101101011001010029-6.17 %10202,397,1552383,108,990310
                GAZPF01.01.2100125.7123.42126.49126.91123.88123.90-1.99 %103,008248,413,45919,7633,026,727,396245,238
                GAZR-12.2519.12.20251390013,68113971140001367813682-1.96 %193222,296,4221,604151,476,03211,072
                GAZR-3.2620.03.20261452014,33214864148641433114331-3.59 %1741,379,4039517,026,4161,188
                GAZR-6.2520.06.2025-12,640-----------
                GAZR-6.2619.06.20261522214,64515614156141453614567-6.02 %128211,050,94372638,984,9902,662
                GAZR-9.2519.09.20251321113,01813279133301301313020-1.94 %128,8211,895,849,776143,46914,358,593,6401,102,980
                GBPU-12.2518.12.20251.351.3491.34901.34901.34901.3490-0.22 %11105,898.661211,797.322
                GBPU-9.2518.09.20251.341.34071.33711.33901.33711.3390-12210,078.132339,737,638.83,228
                GL-12.2518.12.202593049,271.29310.09351.59256.99271.2-0.28 %21,74842,965,337.54,618168,791,467.218,206
                GL-3.2619.03.20269794.79,779.59724.59842.49717.59780.2+0.52 %1601,743,454.517820,106,6522,056
                GL-9.2518.09.20258829.38,8128839.98899.28792.28811.1-0.33 %212,741942,213,712.7106,7146,960,669,296789,908
                GLDRUBF01.01.210084238,3918427.08492.18385.18405.0-0.23 %318,7802,215,824,200.5263,06811,693,412,3061,393,566
                GMKN-12.2519.12.202511751,1581185.01185.01159.01162.0-2.11 %1102738,2036287,883,6646,808
                GMKN-6.2520.06.2025-1,070-----------
                GMKN-9.2519.09.202511151,1001125.01129.01099.01104.0-1.52 %54,662104,184,73693,434909,480,000826,800
                GOLD-12.2519.12.202533913,394.53406.63409.73376.43394.5-0.31 %11,183510,492,340.971,9171,293,996,190.084,856
                GOLD-3.2620.03.20263445.33,452.43463.23463.23433.03452.4-0.09 %1267,572,821.728151,770,595.2560
                GOLD-6.2520.06.20253370.73,370.453370.83371.13370.53370.5-0.02 %11,1042,177,756,397.168,232--
                GOLD-9.2519.09.20253361.13,369.43370.43378.73346.63369.0-0.08 %239,39531,753,589,214.09120,34481,784,946,274.58309,202
                HANG-12.2519.12.20252452924,47324245246072424524473+0.92 %1129518,487.942117,266,868.442,964
                HANG-6.2520.06.20252366123,66023635237282362323667+0.12 %111134,738,398.131,999--
                HANG-9.2519.09.20252422924,22623925243922391024226+1.28 %163127,357,243.1611,271274,712,456.32113,192
                HKD-12.2518.12.2025-11.05---------1,723,800156
                HKD-3.2619.03.202611.7211.6511.75011.81811.65011.650-1558,61951,141,70098
                HKD-6.2618.06.2026-11.935-----------
                HKD-9.2518.09.202510.4610.46310.50310.50310.45010.450-0.53 %1352,31252,950,566282
                HOME-12.2524.12.2025-32,910---------592,38018
                HOME-3.2618.03.2026-33,530-----------
                HOME-9.2524.09.20253230032,30032300323003230032300-0.16 %2164,600222,351,600692
                HYDR-12.2519.12.202549894,9415012.05040.04929.05040.0+0.16 %1674,83615731,268148
                HYDR-6.2520.06.2025-4,615-----------
                HYDR-9.2519.09.202548454,8244835.04890.04805.04824.0-0.21 %41846,952,5581,43579,055,71216,388
                IBIT-9.2519.09.202562.1961.7361.65062.89061.31061.660-0.21 %34,571354,225,726.7172,5552,277,073,431.42469,894
                IMOEXF01.01.21002774.22,7512784.52797.02748.02749.5-1.24 %130,53111,879,974,355428,22530,491,533,8001,108,380
                INDIA-12.2519.12.202510.6610.310.27610.73010.26010.313-3.26 %237277,022.183311,350,278.51,670
                INDIA-3.2620.03.202610.8410.48810.88910.88910.84010.840+3.67 %1311,917.0114187,714.68228
                INDIA-6.2520.06.20259.549.69.57009.69909.28309.5960+0.06 %161327,211.37437--
                INDIA-9.2519.09.202510.069.99610.09410.1409.96409.9980-0.95 %10711,090,375.231,3803,683,334.864,694
                INR-12.2518.12.202511.0130.973501.01690.973501.0169-1219,90421,235,860122
                INR-3.2619.03.2026-1.0842---------173,47216
                INR-6.2618.06.2026-1.1603-----------
                INR-9.2518.09.20250.950.94650.945100.949000.945100.94650+0.55 %18170,631181,703,700180
                IPO-12.2518.12.2025673.5657.5673.50673.50673.50673.50-11673.512,6304
                IPO-9.2518.09.2025638.6629.5649.00649.00629.50629.50-1.26 %125107,289.5168783,0981,244
                IRAO-12.2519.12.2025-34,226---------479,16414
                IRAO-6.2520.06.2025-31,520-----------
                IRAO-9.2519.09.20253313033,05633218332273300033056-0.66 %11296,162,153186126,141,6963,816
                ISKJ-12.2519.12.2025834821846.00849.00821.00821.00-2.96 %366,675878,81696
                ISKJ-6.2520.06.2025-762-----------
                ISKJ-9.2519.09.2025796791801.00804.00791.00791.00-1.49 %138190,1622391,063,1041,344
                KMAZ-12.2519.12.202510951,0921085.01105.01079.01093.0+0.74 %11435,03132404,040370
                KMAZ-6.2520.06.2025-1,006-----------
                KMAZ-9.2519.09.202510531,0401058.01065.01040.01052.0-0.57 %52041,214,0101,1536,017,4405,786
                KZT-12.2518.12.2025-15.357---------122,8568
                KZT-3.2619.03.2026-15.135-----------
                KZT-6.2618.06.2026-14.945-----------
                KZT-9.2518.09.202515.6215.61616.92516.92515.50015.502+6.9 %113343,57022530,94434
                LEAS-12.2519.12.2025653645667.00667.00645.00645.00-2.86 %11423,49036145,770226
                LEAS-6.2520.06.2025-594-----------
                LEAS-9.2519.09.2025629622637.00637.00622.00622.00-1.58 %22447,760,41212,34724,417,23239,256
                LKOH-12.2519.12.20256792267,51368552685526743467434-1.22 %1544,483,924668,236,586122
                LKOH-6.2520.06.2025-63,691-----------
                LKOH-9.2519.09.20256625765,86166747668996573065813-1.29 %12,112267,014,4694,0301,184,971,11217,992
                MAGN-12.2519.12.2025-34,309-----------
                MAGN-6.2520.06.2025-31,964-----------
                MAGN-9.2519.09.20253328832,95833562336743290932909-1.54 %327717,742,26353378,242,2922,374
                MGNT-12.2519.12.202540083,9914040.04046.03979.03991.0-1.24 %11562,593,0886476,489,3661,626
                MGNT-6.2520.06.2025-3,664-----------
                MGNT-9.2519.09.202538383,8013865.03874.03785.03812.0-0.99 %22,94982,867,04321,591621,957,630163,630
                MIX-12.2518.12.2025295877292,550297225298100292550292550-1.61 %128797,647,425330339,943,1001,162
                MIX-3.2619.03.2026304928302,750306175306250303050303050-0.53 %192,744,350912,110,00040
                MIX-6.2618.06.2026-307,850---------615,7002
                MIX-9.2518.09.2025282333279,825283850284975279650279675-1.48 %145,41728,793,732,950101,98984,912,336,600303,448
                MMI-12.2518.12.2025-6,306-----------
                MMI-9.2518.09.202561606,1906170.06190.06135.06135.0-27123,19020656,140106
                MOEX-12.2519.12.20251818318,19818216182161814718196+0.54 %15109,09765,095,440280
                MOEX-6.2520.06.2025-19,056-----------
                MOEX-9.2519.09.20251777117,71317668178811766817744+0.49 %365146,185,9192,599533,976,09830,146
                MOEXCNY-12.2518.12.20251156.81,148.51164.61181.91139.21148.5-0.77 %342956,381.33763,398,419.68272
                MOEXCNY-3.2619.03.2026-1,157.8---------352,670.0828
                MOEXCNY-6.2618.06.2026-1,152.3---------50,142.124
                MOEXCNY-9.2518.09.20251151.61,143.61156.51176.51140.61142.0-1.27 %21,03363,175,731.795,043104,155,047.368,372
                MTLR-12.2519.12.202586418,6508595.08650.08555.08650.0-0.75 %729552,995641,332,100154
                MTLR-6.2520.06.2025-8,400-----------
                MTLR-9.2519.09.202584558,4858458.08549.08324.08486.0+0.32 %11,02745,862,5655,424208,221,90024,540
                MTSI-12.2519.12.2025-21,406---------342,49616
                MTSI-6.2520.06.2025-22,888-----------
                MTSI-9.2519.09.20252080920,69920834209452061120721-0.55 %129227,780,2131,335611,738,24629,554
                MVID-6.2520.06.2025-872-----------
                MVID-9.2519.09.2025900899902.00918.00888.00899.00-0.55 %622775,294,1805,88119,493,91621,684
                MXI-12.2518.12.20252958.192,932.852969.82979.72931.82933.3-1.37 %132017,985,821.560860,592,6812,066
                MXI-12.2617.12.20263467.233,461.63464.43470.13464.43470.1-0.37 %1269,344.526,992,432202
                MXI-12.2716.12.20273772.253,763.853822.53822.53707.23763.9-1.56 %18301,78084,893,005130
                MXI-3.2619.03.20263096.673,075.253096.63109.43089.13091.0-0.54 %110309,666.51012,608,525410
                MXI-3.2718.03.2027-3,564.55---------4,491,333126
                MXI-6.2618.06.20263236.473,220.853256.93285.43183.03220.9-1.53 %1421,488,777468,503,044264
                MXI-6.2717.06.20273661.73,661.73661.73661.73661.73661.7-1.1 %1136,61714,760,210130
                MXI-9.2518.09.202528262,800.252840.32851.42799.02800.1-1.42 %143,9824,352,768,267154,0265,607,612,635200,254
                MXI-9.2617.09.20263418.93,395.73430.53471.43407.73407.7-0.24 %111376,078.51113,039,488384
                NASD-12.2519.12.20252178321,79321597219752158921793+0.89 %356838,092,695.692,231349,446,782.4420,426
                NASD-6.2520.06.20252167721,688.1821675216872166621687+0.07 %11,5701,270,766,589.1474,676--
                NASD-9.2519.09.20252177221,72821585219302156921731+0.71 %112,5982,541,620,108.58148,7089,371,407,492.2549,420
                NG-10.2529.10.20254.374.3374.33704.45204.27704.3370-1.14 %11498,855,192.4325829,824,418.64876
                NG-6.2526.06.20254.023.924.07404.13503.91303.9160-3.88 %23181,91541,870,181,686.911,325,92011,008,292,929.9357,730
                NG-7.2529.07.20254.114.0114.14804.20204.00304.0090-3.21 %185,8577,480,203,035.04231,6355,147,241,229.28163,472
                NG-8.2527.08.20254.074.0084.14104.17503.99104.0060-2.98 %14,020376,139,138.7611,767349,432,964.6411,106
                NG-9.2526.09.20254.144.0794.17304.20804.06104.0790-2.09 %166531,943,722.5298291,579,4882,860
                NGM-10.2529.10.20254.374.2964.34304.42204.23604.2960+0.12 %2392281,641,040.874,7885,238,686.1615,534
                NGM-6.2526.06.20254.053.9224.07304.13803.91403.9200-3.59 %516,972331,494,127.211,042,177176,389,378.08572,916
                NGM-7.2529.07.20254.14.0074.11704.19203.99504.0070-2.72 %205,96143,111,758.37133,95578,148,060.2248,444
                NGM-8.2527.08.20254.084.064.13504.18303.97904.0770-1.45 %21,0532,590,124.788,0943,704,047.6211,622
                NGM-9.2526.09.20254.194.1694.17604.22304.10304.1700-0.14 %1250916,829.722,7906,818,343.1820,834
                NICKEL-12.2516.12.2025-15,235---------215,276.0418
                NICKEL-9.2516.09.20251501415,06515100151001496515065-0.36 %1378,438,781.0871642,953,230.563,632
                NIKK-12.2519.12.20253880839,50039132395003853339500+0.96 %1973,402.17352,134,5801,000
                NIKK-6.2520.06.20254003240,082.640100401494000040069+0.17 %711711,690,765.315,404--
                NIKK-9.2519.09.20254026840,13740273405104000640136-0.38 %7531,803,966.188298,415,7203,880
                NLMK-12.2519.12.20251221212,15012279122791215012150-0.87 %19122,119101,798,200148
                NLMK-6.2520.06.2025-11,160-----------
                NLMK-9.2519.09.20251173611,60511773118341158511607-1.28 %11,53973,551,0226,267525,845,76045,312
                NOTK-12.2519.12.2025114853113,642116599116926113145113145-2.22 %1354,134,6943611,136,91698
                NOTK-6.2520.06.2025-105,948-----------
                NOTK-9.2519.09.2025110645108,984111455112121108885108885-2.01 %11,340181,568,2411,641717,768,6246,586
                OGI-12.2518.12.202578607,9017917.08136.07062.07900.0-3.54 %197252,373,8023021,485,388188
                OGI-9.2518.09.202576627,6587447.07843.07277.07658.0-1.29 %115130,25217934,276122
                ORANGE-7.2501.07.20252.362.3722.44002.44802.30402.3640-2.44 %1814,525,680.1324414,151,640.8760
                ORANGE-9.2502.09.20252.532.5482.60202.60202.46102.5480-1.2 %1441,269,551.376412,201,348.1610
                PHOR-12.2519.12.202564906,4586450.06601.06450.06458.0-1425,961438,7486
                PHOR-6.2520.06.2025-6,310-----------
                PHOR-9.2519.09.202564616,4496497.06499.06417.06449.0-0.65 %11946,641,6321,02838,061,9985,902
                PIKK-12.2519.12.202561085,9506170.06170.05950.05950.0-3.44 %142616,9491015,224,100878
                PIKK-6.2520.06.2025-5,678-----------
                PIKK-9.2519.09.202558175,6765953.05958.05667.05693.0-4.04 %93,801161,249,54827,721186,138,74432,794
                PLD-12.2519.12.20251127.521,124.391130.01133.41120.01124.7-0.3 %6354,956,694.045630,010,732.4340
                PLD-6.2520.06.20251034.461,0351033.01035.01033.01034.9+0.07 %2255123,893,960.011,526--
                PLD-9.2519.09.20251091.131,087.511090.41099.01075.21088.0-0.55 %52,936674,110,537.087,8703,544,633,399.241,520
                PLT-12.2519.12.20251300.81,294.21300.01320.21286.61294.1-0.46 %122132,676,024.0732075,791,190.42746
                PLT-6.2520.06.20251294.71,2941294.21295.91294.11294.1-0.04 %20205127,929,343.911,259--
                PLT-9.2519.09.20251285.81,280.11287.71302.91268.01279.5-0.57 %157,7981,941,895,321.2519,2393,355,558,740.833,392
                PLZL-6.2520.06.2025-173,050-----------
                PLZL-9.2519.09.2025180450180,099181545182183179377180223-1.08 %110726,526,09414786,447,520480
                POSI-12.2519.12.202512821,2671285.01295.01256.01269.0-0.78 %150228,1781782,354,0861,858
                POSI-6.2520.06.2025-1,159-----------
                POSI-9.2519.09.202512171,2051222.01238.01195.01205.0-1.55 %292,32455,545,68345,647139,736,620115,964
                R2000-12.2519.12.2025212212211.90212.00211.90212.00-1233,276.8322,696,059.08162
                R2000-6.2520.06.2025210.1209.61208.50211.90208.30209.70+0.38 %16292,425,024.75147--
                R2000-9.2519.09.2025212.6212.2208.70214.00208.50214.00+2.44 %13191,318,693.347917,157,781.21,030
                RASP-12.2519.12.2025-2,482-----------
                RASP-6.2520.06.2025-2,298-----------
                RASP-9.2519.09.202523972,3762403.02417.02371.02377.0-1.66 %736582,48424312,188,8805,130
                RGBI-12.2501.12.20251180311,80411788118171177611804+0.14 %334838,644,5503,274372,062,08031,520
                RGBI-9.2501.09.20251156011,56411558115751153011563+0.04 %32,441306,356,66526,50110,428,646,480901,820
                RNFT-12.2519.12.202514221,4201440.01446.01410.01420.0-1.87 %163611,5744303,726,0802,624
                RNFT-6.2520.06.2025-1,341-----------
                RNFT-9.2519.09.202513601,3461381.01393.01345.01346.0-2.6 %14139,488,6306,97942,493,22031,570
                ROSN-12.2519.12.20254864247,77848870491584768247777-2.76 %1513,356,3176930,577,920640
                ROSN-3.2620.03.2026-49,216---------11,516,544234
                ROSN-6.2520.06.2025-45,911-----------
                ROSN-6.2619.06.20265283453,10853098530985257052570-1.74 %12105,66827,222,688136
                ROSN-9.2519.09.20254620545,51746900469254548945489-2.78 %12,699257,732,7965,5781,118,534,75824,574
                RTKM-12.2519.12.202557645,7445867.05867.05744.05744.0-1.15 %127559,103971,206,240210
                RTKM-6.2520.06.2025-5,425-----------
                RTKM-9.2519.09.202556855,6665717.05746.05646.05651.0-0.72 %14609,828,6981,729133,003,68423,474
                RTS-12.2518.12.2025107946107,240108400108600107100107250-1.54 %212123,900,001.48141134,696,016800
                RTS-12.2617.12.2026-107,630---------3,379,646.620
                RTS-3.2619.03.2026108010107,500108600108600107500107500-181,356,631.54810,126,693.860
                RTS-3.2718.03.2027-107,990---------1,017,285.246
                RTS-6.2618.06.2026-107,670---------3,718,992.8622
                RTS-6.2717.06.2027-108,430-----------
                RTS-9.2518.09.2025107744107,090108400108540106960107120-1.19 %127,1948,124,676,884.0148,0299,918,927,282.9458,994
                RTS-9.2617.09.2026109675108,710108240111000108240108710-14688,772.1642,389,491.4414
                RTSM-12.2518.12.20251082.71,0741085.51089.51074.01074.0-1.06 %2422,073,879.0112211,432,530.92678
                RTSM-3.2619.03.20261075.11,0691077.01105.01069.01069.0-18438,847.41261,913,334.96114
                RTSM-6.2618.06.2026-1,110---------34,854.722
                RTSM-9.2518.09.20251078.31,070.51084.01086.01069.51070.0-1.34 %42,848179,044,645.2510,576436,449,109.9225,968
                RUAL-12.2519.12.202533153,3003331.03331.03300.03300.0-0.9 %224258,545781,782,000540
                RUAL-6.2520.06.2025-3,011-----------
                RUAL-9.2519.09.202531593,1413183.03188.03125.03130.0-1.45 %180411,470,2913,631105,022,47633,436
                RUON-1.2630.01.2026-86.98-----------
                RUON-10.2531.10.2025-86.98-----------
                RUON-11.2528.11.2025-86.98-----------
                RUON-12.2530.12.2025-86.98-----------
                RUON-2.2627.02.2026-86.98-----------
                RUON-3.2631.03.2026-86.98-----------
                RUON-4.2630.04.2026-86.98-----------
                RUON-5.2629.05.2026-86.98-----------
                RUON-6.2530.06.2025-86.98-----------
                RUON-7.2531.07.2025-86.98-----------
                RUON-8.2529.08.2025-86.98-----------
                RUON-9.2530.09.2025-86.98-----------
                RVI-7.2517.07.202536.9236.937.85037.85036.10037.050-3.77 %161475,327.3482996,468.24172
                RVI-8.2521.08.202536.636.9538.60039.30031.90036.950-2.76 %169672,366.28117684,549.86118
                SBERF01.01.2100312.36309.76313.07314.20310.75310.85-0.7 %392,778355,528,36111,3822,070,745,60066,850
                SBPR-12.2519.12.20253078530,63630937309483062930633-0.72 %1371,200,628395,453,208178
                SBPR-6.2520.06.2025-31,000-----------
                SBPR-9.2519.09.20252928729,15029350295622909229100-0.98 %32,045155,425,1665,307493,334,60016,924
                SBRF-12.2519.12.20253104330,93831197312703087030870-1.06 %247724,377,85678552,532,7241,698
                SBRF-6.2520.06.2025-31,262-----------
                SBRF-9.2519.09.20252949029,40429620297502931929349-0.92 %129,2662,803,349,37295,0628,382,315,896285,074
                SFIN-12.2519.12.20251325.41,368.21325.41325.41325.41325.4-1.84 %111,325.415,472.84
                SFIN-6.2520.06.2025-1,248-----------
                SFIN-9.2519.09.20251314.21,315.21317.61319.21306.01315.2-0.29 %118963,215,9412,44714,895,955.211,326
                SGZH-12.2519.12.202516411,6201641.01675.01607.01620.0-2.23 %143509,8783112,705,4001,670
                SGZH-6.2520.06.2025-1,540-----------
                SGZH-9.2519.09.202515541,5381570.01572.01532.01532.0-2.48 %22718,790,8445,65768,850,10844,766
                SIBN-12.2519.12.202555275,5265531.05532.05526.05526.0-2.07 %914121,60022342,61262
                SIBN-6.2520.06.2025-5,404-----------
                SIBN-9.2519.09.202554215,3925465.05475.05387.05400.0-1.19 %134110,718,2951,97790,564,03216,796
                SILV-12.2519.12.202537.4437.4537.85037.92037.09037.450-0.93 %871239,535,784.881,345193,620,826.16,586
                SILV-3.2620.03.202638.3138.3238.82038.82038.00038.320-1.16 %1402,646,163.318830,924,100.681,028
                SILV-6.2520.06.202536.336.3136.30036.31036.30036.300-0.03 %1111,1841,067,013,330.7237,448--
                SILV-6.2619.06.202638.2638.0439.59039.59037.81038.800-2.02 %117780,980.95264,120,957.38138
                SILV-9.2519.09.202536.7936.7237.08037.23036.30036.710-1.08 %124,8076,374,620,307.26220,73614,473,832,720.06502,114
                SMLT-12.2519.12.202512611,2421295.01303.01242.01242.0-4.39 %21601,343,3851,0653,462,6962,788
                SMLT-6.2520.06.2025-1,169-----------
                SMLT-9.2519.09.202512071,1791235.01239.01175.01181.0-4.3 %203,616107,656,07389,157289,291,230245,370
                SNGP-12.2519.12.20254903749,00948981493834877549006+0.32 %110588,443121,960,36040
                SNGP-6.2520.06.2025-51,450-----------
                SNGP-9.2519.09.20254618046,17646269464334590546175-0.12 %126321,150,558458458,620,0329,932
                SNGR-12.2519.12.20252372423,46824138241382344723447-16189,7918281,61612
                SNGR-6.2520.06.2025-22,506-----------
                SNGR-9.2519.09.20252284622,66623058231252258522699-1.48 %11,00062,894,9802,753451,053,40019,900
                SOFL-12.2519.12.202511181,1131126.01126.01113.01113.0-5.03 %335,590511,13010
                SOFL-6.2520.06.2025-1,026-----------
                SOFL-9.2519.09.202510821,0771086.01087.01073.01077.0-0.83 %536792,24373230,640,65028,450
                SOXQ-12.2519.12.202543.5342.6943.64043.74043.05043.050-2.38 %1413,667.2426,8108
                SOXQ-6.2520.06.202541.8141.440.88041.95040.88041.390+0.24 %28302,815,762.67858--
                SOXQ-9.2519.09.202542.441.6343.03043.79041.26041.630-0.41 %1851,464,677.084404,143,874.721,268
                SPBE-12.2519.12.202522142,2302202.02230.02201.02230.0-0.22 %1615,4997102,58046
                SPBE-6.2520.06.2025-2,221-----------
                SPBE-9.2519.09.202522982,2592342.02354.02257.02259.0-3.83 %41,09227,676,84112,04358,417,74025,860
                SPYF-12.2519.12.2025606.39606.84603.49610.17603.05606.84+0.63 %147947,063,970.32989418,834,614.88,792
                SPYF-6.2520.06.2025597.4597.45597.38597.48597.13597.46+0.02 %108751,259,977,400.5726,867--
                SPYF-9.2519.09.2025600.82600.63597.55604.31597.00600.71+0.55 %19,9832,215,266,624.1346,96811,999,560,066.04254,494
                STOX-12.2519.12.20255206.25,2035201.15299.95200.55201.0+0.01 %2684,472.16183,611,284.6770
                STOX-6.2520.06.20255366.95,3395399.85429.85339.05340.9-1.09 %1702,404,345.12497--
                STOX-9.2519.09.20255369.35,333.95349.85409.95333.95333.9-0.33 %1783,610,575.4174612,664,219.322,634
                SUGAR-10.2515.10.20255630956,32055620570005530056320+0.11 %128157,666281,419,264252
                SUGAR-7.2515.07.20255343153,91052760544005167053900-0.18 %164993,8251864,269,672792
                SUGAR-8.2515.08.20255275352,99052380529905237052990+1.18 %1631,6526508,70496
                SUGAR-9.2515.09.20255240252,89052050532505138052890+1.61 %127282,973542,284,848432
                SUGR-10.2501.10.202530.6830.4330.89031.00030.43030.480-0.68 %112374,101.36121,793,179.0458
                SUGR-3.2602.03.2026-28.16-----------
                SUGR-7.2501.07.202529.0128.828.20029.79028.19028.800+1.09 %9191,208,613.284119,955,865.6682
                SVCB-12.2519.12.202516821,6821683.01683.01682.01682.0+0.12 %6430,28418534,876318
                SVCB-6.2520.06.2025-1,618-----------
                SVCB-9.2519.09.202516631,6331682.01686.01630.01637.0-2.5 %344817,093,50210,28184,752,70051,900
                Si-12.2518.12.20258629186,08086148866228598486090-0.06 %34,302801,196,5519,28528,758,983,680334,096
                Si-12.2617.12.2026103473103,800103100104100102045103800+0.3 %3202,690,2992656,882,400548
                Si-3.2619.03.20269015489,89889920904328989889898+0.04 %118924,067,039267484,190,6285,386
                Si-3.2718.03.2027106749107,270107645107645105565107270-0.27 %1141,601,2311510,941,540102
                Si-6.2618.06.20269460594,20394619949019419094192-0.15 %1121,135,2611269,898,626742
                Si-6.2717.06.2027112125111,246113003113003111246111246-12224,2492222,4922
                Si-9.2518.09.20258254682,30982468829188221082313-0.18 %2098,03737,331,743,362452,253706,351,803,7728,581,708
                Si-9.2617.09.20269952299,59899494999419882699936+0.94 %3102,289,01023111,748,9561,122
                T-12.2519.12.202534753,4653498.03498.03449.03449.0-1.51 %1054969,6152793,984,7501,150
                T-6.2520.06.2025-3,185-----------
                T-9.2519.09.202533363,3223348.03352.03314.03318.0-0.72 %102,843115,785,58334,706632,415,784190,372
                TATN-12.2519.12.2025-67,799---------135,5982
                TATN-6.2520.06.2025-66,099-----------
                TATN-9.2519.09.20256831967,54568662688016750067566-1.38 %149070,163,2381,027253,969,2003,760
                TATP-12.2519.12.202567396,7056744.06744.06733.06733.0-1.01 %1213,4772496,17074
                TATP-6.2520.06.2025-6,266-----------
                TATP-9.2519.09.202565556,4856581.06587.06469.06469.0-1.7 %1481,723,9762636,705,4901,034
                TRNF-12.2519.12.202513051,3071304.01314.01300.01307.0-0.23 %2778292,3602243,764,1602,880
                TRNF-6.2520.06.2025-1,337-----------
                TRNF-9.2519.09.202512371,2371230.01245.01224.01232.0+0.33 %91,43932,529,07826,301310,036,732250,636
                TRY-12.2518.12.20252.262.272.32602.33502.19602.2700-0.87 %226797,1313522,424,3601,068
                TRY-3.2619.03.20262.232.1912.29902.29902.18902.1890-0.27 %2422,33410385,616176
                TRY-6.2618.06.20262.482.3472.48202.48202.48202.4820-112,48214,6942
                TRY-9.2518.09.20252.232.2472.27502.27502.16502.2500+0.22 %120194,312878,808,2403,920
                TTF-6.2530.06.202540.6440.840.53041.40039.96040.755+0.54 %31394,069,235.731,1113,008,235.9818
                TTF-7.2531.07.202541.3441.5142.45043.00539.77541.485-0.22 %5701,289,134.0134621,147,240.65,652
                TTF-8.2529.08.20254544.8545.00045.00045.00045.000-114,056.1218,085.22
                UCAD-12.2518.12.2025-1.368-----------
                UCAD-9.2518.09.20251.371.36771.36731.36731.36601.3660-12156,345.32--
                UCHF-12.2518.12.2025-0.8127-----------
                UCHF-3.2619.03.2026-0.8078---------155,425.42
                UCHF-9.2518.09.20250.820.8160.818000.831300.815000.81600-0.06 %23218,016,975.222971,787,330,717.9914,470
                UCNY-12.2518.12.20257.277.2657.27607.28907.25807.2650-0.12 %1605,691,539.967213,119,604.16166
                UCNY-3.2619.03.2026-7.026---------152,867.52
                UCNY-6.2618.06.2026-6.858-----------
                UCNY-9.2518.09.20257.247.2327.25807.26107.22607.2320-0.34 %139,8414,300,885,814.0854,59813,066,146,791.28166,078
                UJPY-12.2518.12.2025-145.24-----------
                UJPY-9.2518.09.2025145.38145.62145.52145.52145.14145.48+0.3 %142534,098,264.66434255,132,302.323,242
                UKZT-12.2518.12.2025-550.8-----------
                UKZT-9.2518.09.2025-538.8---------171,446.162
                USDRUBF01.01.210078.8478.578.72079.27078.51078.560-0.2 %116,8618,667,882,820109,93894,139,084,0001,199,224
                UTRY-12.2518.12.2025-53.93-----------
                UTRY-9.2518.09.2025-46.6195-----------
                VKCO-12.2519.12.202529112,8402945.02950.02835.02835.0-3.6 %11252,241,96277015,756,3205,548
                VKCO-6.2520.06.2025-2,657-----------
                VKCO-9.2519.09.202527482,6952798.02806.02681.02692.0-4.06 %51,92656,244,85120,469215,168,80079,840
                VTBR-12.2519.12.202586538,7128506.08816.08489.08701.0+1.54 %149911,916,8581,38420,490,6242,352
                VTBR-6.2520.06.2025-9,801-----------
                VTBR-9.2519.09.202582238,2828050.08374.08014.08268.0+2.71 %518,9521,193,837,837145,1843,066,824,600370,300
                WHEAT-1.2630.01.2026-16,530---------165,30010
                WHEAT-10.2531.10.20251643716,28016530165301628016280-2.05 %1349,31032,865,280176
                WHEAT-11.2528.11.20251651016,48016560165601644016480-1699,0606626,24038
                WHEAT-12.2530.12.2025-16,820---------38,988,7602,318
                WHEAT-2.2627.02.2026-16,560-----------
                WHEAT-3.2631.03.20261726417,16017200174601716017350-117293,490172,539,680148
                WHEAT-4.2630.04.2026-16,860---------33,7202
                WHEAT-6.2530.06.20251581815,86016050160501567015860-2111,534,3209760,204,5603,796
                WHEAT-7.2531.07.20251573215,79015720160401560015790-0.32 %1603,240,84020620,716,4801,312
                WHEAT-8.2529.08.20251608116,02016000162901587016040+1.07 %136578,840363,940,920246
                WHEAT-9.2530.09.20251683916,50016790170901650016500-0.24 %110286,2601740,194,0002,436
                WUSH-12.2519.12.202518141,8091826.01826.01805.01805.0-2.54 %122114,287631,400,166774
                WUSH-6.2520.06.2025-1,683-----------
                WUSH-9.2519.09.202517461,7201776.01783.01715.01721.0-3.58 %17259,332,6035,346106,044,88061,654
                X5-12.2519.12.202530833,0263098.03146.03020.03026.0-3.91 %116129,48442447,848148
                X5-6.2520.06.2025-3,349-----------
                X5-9.2519.09.202529622,9102966.03004.02891.02920.0-1.75 %431,05538,644,94213,068149,672,94051,434
                YDEX-12.2519.12.202544254,4114481.04486.04385.04411.0-1.98 %11523,801,45385911,733,2602,660
                YDEX-6.2520.06.2025-4,073-----------
                YDEX-9.2519.09.202542704,2504297.04312.04222.04244.0-1.6 %1010,235347,633,95981,420696,830,000163,960
                ZINC-12.2516.12.2025-2,638.5-----------
                ZINC-9.2516.09.20252646.62,638.52752.52752.52638.02638.5-77623,279.1430704,230.134
                The site processes user data using Cookies in accordance with the Cookies Using Rules. By staying on the site, you agree to the terms of processing specified in the Rules. You can also prevent cookies from being saved in your browser settings.