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: 22.11.2024 
Trades: 1,560,023 
 RURContracts
Total Volume560,601,259,22416,485,503
Total open interest2,032,067,957,77167,451,588
Instruments:
    

FUTURES
Contract codeDeliveryWeighted
average price
for the lot		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
RURContractsRURContracts
1MFR-1.2531.01.2025-78.05-----------
1MFR-10.2531.10.2025-79.24-----------
1MFR-11.2429.11.2024-79.24---------1,259,156.820
1MFR-12.2430.12.2024-78.96---------134,123.822
1MFR-2.2528.02.2025-78.05-----------
1MFR-3.2531.03.2025-78.05-----------
1MFR-4.2530.04.2025-78.05-----------
1MFR-5.2530.05.2025-78.05-----------
1MFR-6.2530.06.2025-78.37-----------
1MFR-7.2531.07.2025-78.61-----------
1MFR-8.2529.08.2025-78.99-----------
1MFR-9.2530.09.2025-79.19-----------
AED-12.2419.12.202427.7428.12827.72927.80027.70727.800-13138,694549,617,7921,764
AED-3.2520.03.2025-28.272---------1,074,33638
AED-6.2519.06.202527.228.89927.20027.20027.20027.200-2.6 %1127,20018,669,700300
AED-9.2518.09.2025-27.791---------389,07414
AFKS-12.2420.12.20241320513,22113029137491288613270+1.67 %17,934356,465,62926,995599,202,16245,322
AFKS-3.2521.03.20251361913,57513328140501327813694+1.57 %159516,123,7381,18482,427,4006,072
AFLT-12.2420.12.202460055,9745872.06095.05852.05962.0+1.29 %85,094120,184,44020,015308,055,28451,566
AFLT-3.2521.03.202561766,1786092.06287.06091.06157.0+1.15 %13058,529,0941,38193,720,26015,170
ALIBABA-12.2420.12.202485.2583.9587.13087.13083.08083.800-3.78 %155681,908,323.719,367271,702,475.5231,552
ALIBABA-3.2521.03.202589.1588.6991.04091.69088.19088.690-3.56 %145694,970.847614,246,638.021,566
ALMN-12.2417.12.2024-2,505-----------
ALRS-12.2420.12.202450105,0064978.05086.04933.04998.0+0.4 %13,103110,134,43221,9811,072,795,812214,302
ALRS-3.2521.03.202552935,2895275.05377.05242.05284.0+0.15 %14367,335,4391,38655,047,91210,408
ALUM-12.2417.12.20242611.22,6202604.52690.02592.02621.5+0.32 %40514,821,158.4218076,056,136.82,830
ALUM-3.2518.03.20252894.22,9802899.02995.02818.02980.0+2.76 %11546,145,294.0120718,890,844.78618
AMD-12.2419.12.2024-24.75---------99,0004
AMD-3.2520.03.2025-25.997---------259,97010
AMD-6.2519.06.2025-27.416---------109,6644
AMD-9.2518.09.2025-29.565---------295,65010
ASTR-12.2420.12.2024507504504.00514.00501.00504.00+0.4 %84056,617,41013,06357,686,832114,458
ASTR-3.2521.03.2025535534530.00540.00529.00534.00+0.56 %1176698,1341,30510,913,89220,438
AUDU-12.2419.12.20240.650.64960.648400.649500.648400.64950-12133,133.522799,601.1612
AUDU-3.2520.03.2025-0.6507---------133,492.542
BAIDU-12.2420.12.202480.580.581.43082.93078.46080.500-0.98 %3442747,433,242.335,744200,307,281.4624,258
BAIDU-3.2521.03.202586.168587.10088.27084.08085.000-2.31 %145600,948.746810,672,007.041,224
BANE-12.2420.12.202422262,1712230.02317.02166.02170.0-2.95 %148514,040,6616,30763,992,39629,476
BANE-3.2521.03.202522872,2552312.02338.02255.02255.0-1.87 %221313,3481372,809,7301,246
BANE-6.2520.06.202522352,2412269.02269.02190.02241.0+3.7 %238,9414515,430230
BR-1.2503.01.202573.8874.7173.92074.74073.19074.690+1.12 %110,1161,915,165,990.0425,2732,075,264,96827,080
BR-10.2501.10.202575.4376.2275.43075.43075.43075.430-1.13 %1177,373.1519,225,653118
BR-11.2503.11.202576.6277.276.03077.20076.03077.200-1 %12157,177.3621,267,02016
BR-12.2402.12.202474.2875.1674.15075.18073.55075.120+1.34 %159,93522,823,710,719.38299,55518,908,922,396.8245,264
BR-2.2503.02.202573.8174.5673.89074.55073.15074.550+1.15 %197090,928,193.461,201330,090,873.844,316
BR-3.2503.03.202574.1974.7573.71074.75073.68074.750+1.29 %1958,294,600.8910970,388,228.34918
BR-4.2501.04.202574.3474.874.31074.80073.99074.800+1.05 %1241,906,438.362531,611,491.04412
BR-5.2502.05.202574.8175.174.97075.10074.60075.100+0.94 %18690,593.58917,872,038.8232
BR-6.2502.06.202575.0975.3275.33075.33074.89074.890+0.47 %13231,062.93321,478,368.96278
BR-7.2501.07.202575.8475.7675.47076.32075.47075.710+0.92 %14311,174.8649,169,974.7118
BR-8.2501.08.202576.9576.5576.95077.20076.40076.400+1.11 %110868,204.121116,646,664212
BR-9.2501.09.202576.837776.66077.15076.66077.000-15394,025.58518,166,228230
BSPB-12.2420.12.202433983,3413339.03463.03311.03344.0-795739,364,57811,586126,978,04638,006
BSPB-3.2521.03.202535783,5173470.03618.03445.03521.0+1.38 %21302,612,09173011,718,6443,332
BSPB-6.2520.06.202535983,6093549.03647.03402.03629.0+2.75 %120115,121321,775,628492
BYN-12.2419.12.2024-30.16-----------
BYN-3.2520.03.2025-31.37---------62,7402
CBOM-12.2420.12.202470147,0426892.07099.06860.07012.0+1.78 %168325,706,1263,66592,053,02413,072
CBOM-3.2521.03.202572907,2807194.07403.07105.07280.0+0.37 %117211,4232913,104,0001,800
CBOM-6.2520.06.202573587,4157273.07896.06837.07407.0+1.4 %121286,96339771,160104
CHMF-12.2420.12.2024109158110,425107864111418106696109887+2.22 %142055,452,141508937,949,9508,494
CHMF-3.2521.03.2025116229116,008113579117251113579116219+1.09 %1161,859,6631622,737,568196
CNI-12.2419.12.202470347,2137034.07034.07034.07034.0-1321,10233,505,518486
CNI-3.2520.03.202569576,9977006.07006.06801.07000.0-1.09 %1534,78452,295,016328
CNY-12.2419.12.202413.9814.10213.92914.12513.87014.107+1.32 %1134,40073,779,526,3145,275,866425,456,409,26830,169,934
CNY-12.2518.12.202514.8914.914.86714.90014.86714.900+0.66 %16253,1141719,966,0001,340
CNY-3.2520.03.202514.1614.27414.16714.27914.08014.275+0.86 %112,8662,688,847,076189,85682,489,189,0685,778,982
CNY-3.2619.03.202615.2815.414.98615.40014.98615.400+2.67 %312687,686457,884,800512
CNY-6.2519.06.202514.4414.50614.42714.57414.09214.506+0.45 %119429,076,6752,014105,632,6927,282
CNY-9.2518.09.202514.6614.71914.60414.74014.55314.709+0.44 %122909,0586232,882,2462,234
CNYRUBF01.01.210013.9714.07913.91314.09913.86514.089+1.31 %1529,86816,191,044,0441,159,03383,726,883,7865,946,934
COCOA-12.2416.12.2024857.9871.4837.30878.70836.80871.60+3.61 %23,169134,212,54615,646378,396,73643,424
COCOA-3.2517.03.2025843.2856.4818.70869.30818.70856.40+4.71 %104318,011,07695116,117,4481,882
COCOA-5.2515.05.2025796.2797.7777.70818.60774.40797.70+4.06 %148525,501663,063,168384
COPPER-12.2417.12.202489238,9208957.08973.08850.08920.0-0.75 %21157,962,939.5787073,948,521.968,082
COPPER-3.2518.03.202593379,2959360.09360.09285.09285.0-1.22 %1547,888.6256,521,556.96684
DAX-12.2420.12.20241592915,98415860160631578315984+0.88 %129223,990,828.551,402416,804,241.9424,274
DAX-3.2521.03.20251554915,62315480156231541115623+1.15 %9341,202,686.257245,817,617.32,730
DAX-6.2520.06.20251527315,31115234153111523415311+1.05 %1232,812.9624,309,334.08262
DAX-9.2519.09.20251511515,51815115151151511515115-1116,237.2911,366,957.2282
DJ30-12.2420.12.2024438.2440.4437.60443.30428.60440.00+1.15 %1191,887,7494253,757,666.91,190
DJ30-3.2521.03.2025441.1445.2441.20441.20441.00441.00+2.15 %1290,492.6422,009,342.7244
DJ30-6.2520.06.2025-460.5---------755,780.6416
DJ30-9.2519.09.2025-462---------379,121.288
ECAD-12.2419.12.2024-1.4492-----------
ECAD-3.2520.03.2025-1.4525-----------
ED-12.2419.12.20241.041.03711.04721.04821.03041.0369-1.01 %514,71213,653,341,841.31128,122116,951,114,441.181,099,354
ED-3.2520.03.20251.041.03321.04251.04251.02771.0332-0.94 %21,491304,879,771.12,8675,200,730,547.3649,072
ED-6.2519.06.20251.031.03131.03761.03761.03001.0300-191,060,606.08106,770,350.7264
EGBP-12.2419.12.2024-0.893-----------
EGBP-3.2520.03.2025-0.8951-----------
EJPY-12.2419.12.2024-159.18-----------
EJPY-3.2520.03.2025-159.36-----------
EM-12.2420.12.202442.7842.9542.77043.04042.77043.040+0.63 %22206,252.84471,682,954.48382
EM-3.2521.03.2025-43.6---------35,778.488
EM-6.2520.06.2025-43.18---------17,716.924
EM-9.2519.09.2025-44.41---------765,307.2168
EURRUBF01.01.2100106.65107.43106.12107.48105.67107.34+1.12 %13,9631,154,691,34010,8279,120,592,14084,898
Eu-12.2419.12.2024106346107,078105975107166105576107074+1 %132,10912,087,269,417113,661103,024,455,232962,144
Eu-12.2518.12.2025111157111,016111445111445110869110869+0.08 %12222,31423,774,54434
Eu-3.2520.03.2025106337107,050105871107143105657107050+1.07 %19,0933,178,547,27029,89377,635,229,200725,224
Eu-3.2619.03.2026-112,787---------2,932,46226
Eu-6.2519.06.2025107412108,011107050108012107050108011+0.84 %17218,582,199173268,299,3242,484
Eu-9.2518.09.2025-110,313---------9,045,66682
FEES-12.2420.12.202476097,5187493.07729.07477.07518.0+0.15 %442413,422,1231,76452,911,6847,038
FEES-3.2521.03.202580477,9517952.08171.07950.07950.0+0.2 %248708,165889,318,5721,172
FESH-12.2420.12.202445554,5804500.04668.04451.04577.0+1.71 %13287,433,8811,63260,749,12013,264
FESH-3.2521.03.202547944,8144721.04880.04720.04814.0+0.88 %149522,5681095,064,3281,052
FLOT-12.2420.12.202490629,0238803.09389.08781.09038.0+2.69 %181,11033,364,8403,682580,990,97064,390
FLOT-3.2521.03.202592679,2519117.09499.09117.09251.0+1.73 %227611,644667,789,342842
FLOT-6.2520.06.202598149,7079560.09900.09560.09708.0+2.06 %414490,705501,261,910130
FNI-12.2419.12.202489029,0288903.08903.08902.08902.0-0.62 %122142,4361635,570,3203,940
FNI-3.2520.03.2025-9,197---------55,1826
GAZPF01.01.2100121.12119.44121.63124.50113.13119.22-1.94 %63,013211,357,80917,451961,420,33680,494
GAZR-12.2420.12.20241230312,10812300126281202212098-1.64 %244,9663,380,276,165274,74311,248,283,568928,996
GAZR-12.2519.12.20251507114,83815182154991483814838-0.85 %136934,4116214,333,508966
GAZR-3.2521.03.20251302512,82112994133311273612839-1.28 %41,88260,239,7814,625282,344,06222,022
GAZR-3.2620.03.20261584515,66415975164671551815665-1.3 %122380,2862415,789,3121,008
GAZR-6.2520.06.20251366613,53213717139511339713533-0.23 %1723,047,53522343,383,5923,206
GAZR-6.2619.06.20261622716,07716159164041607916079-1.98 %15113,58677,041,726438
GAZR-9.2519.09.20251412814,03214282142821400314003-1.62 %117254,3111816,220,9921,156
GBPU-12.2419.12.20241.251.24781.25481.25481.24431.2478-0.75 %100814,979,783.08117461,292,033.843,604
GBPU-3.2520.03.20251.261.26351.26351.26351.26351.2635-21259,209.82518,419.64
GL-12.2419.12.202489109,0178745.39034.68740.79014.2+3.13 %116,014997,271,779.4111,9291,841,433,706204,218
GL-3.2520.03.20259274.29,402.99096.59424.19092.39396.9+3.4 %12,04568,488,246.47,387324,889,000.834,552
GL-6.2519.06.20259535.19,6489284.19648.09284.19648.0+2.58 %338638,854.66716,401,6001,700
GL-9.2518.09.20259695.59,8009460.69850.09425.09800.0+3.52 %1922,249,359.623221,285,6002,172
GLDRUBF01.01.210087928,900.28634.08926.38630.58915.0+3.26 %13233,2034,343,676,943494,04712,778,426,549.21,435,746
GMKN-12.2420.12.202410971,0881088.01115.01081.01081.0-1.01 %109,536302,839,372276,1571,702,367,4881,564,676
GMKN-3.2521.03.202511401,1391138.01159.01132.01132.0-0.35 %104734,010,3653,51849,412,09843,382
GOLD-12.2420.12.20242712.62,721.92686.62729.22680.82721.9+1.38 %155,91663,008,060,608.18226,448128,261,439,439.54459,386
GOLD-3.2521.03.20252772.62,783.22749.22786.22740.92782.7+1.29 %15,9783,758,549,691.7813,2198,835,909,31030,950
GOLD-6.2520.06.20252839.12,851.52816.92851.52816.02851.5+0.9 %111545,722,014.35157503,092,6901,720
GOLD-9.2519.09.20252935.12,9502911.42950.02906.72950.0+1.27 %13511,741,957.9839128,907,387426
HANG-12.2420.12.20241956119,48319890199521937719521-1.72 %51,06348,014,436.2118,595690,250,096.96268,396
HANG-3.2521.03.20252030620,26620641207052017420283-1.74 %51932,326,573.9686847,788,165.0417,864
HANG-6.2520.06.20252056420,45421050210502030520452-1816149,297.16553,488,309.561,292
HANG-9.2519.09.20252311022,06923143231432206722069+0.13 %111286,754.32941,980,914.8680
HKD-12.2419.12.202413.213.22813.19013.22813.19013.228+2.25 %111607,123463,068,896232
HKD-3.2520.03.202513.0412.88512.97913.22512.88312.883-27156,46212670,02052
HKD-6.2519.06.2025-13.2---------1,214,40092
HKD-9.2518.09.20251413.64213.99713.99813.99713.998-1241,9923272,84020
HOME-12.2418.12.2024-29,800---------7,211,600242
HOME-3.2519.03.2025-30,020---------6,424,280214
HOME-6.2518.06.2025-30,750---------492,00016
HYDR-12.2420.12.202450635,0575036.05106.05003.05064.0+0.72 %347810,035,6351,98263,950,82212,646
HYDR-3.2521.03.202553375,3205331.05385.05317.05320.0+0.38 %18128,085245,479,6001,030
IMOEXF01.01.21002600.12,5812577.02633.02555.02584.5+0.25 %131,0407,164,414,825275,5429,666,929,020374,542
INR-12.2419.12.20241.211.21731.19531.21191.19531.2119+1.84 %366532,280441,801,604148
INR-3.2520.03.2025-1.2795-----------
INR-6.2519.06.2025-1.345-----------
INR-9.2518.09.2025-1.35---------27,0002
IPO-12.2419.12.2024622.4622.5618.00630.00617.50623.50+0.89 %12036,719.55915,359,56524,674
IPO-3.2520.03.2025662.6653653.00665.50653.00653.00-0.61 %11425,180384,632,3827,094
IRAO-12.2420.12.20243992139,80839573403283942539816+0.39 %330623,952,488600175,632,8964,412
IRAO-3.2521.03.20254210041,70842000421464200042146+1.09 %24210,50053,503,47284
ISKJ-12.2420.12.2024849840834.00873.00832.00843.00+0.6 %13223,611,3074,25522,066,80026,270
ISKJ-3.2521.03.2025854859854.00854.00854.00854.00-0.93 %348,540102,870,7783,342
KMAZ-12.2420.12.202411231,1091105.01139.01101.01109.0-61261,947,1511,73412,968,64611,694
KMAZ-3.2521.03.202511481,1481151.01152.01135.01149.0-0.61 %11881,535711,834,5041,598
KMAZ-6.2520.06.202512361,1871234.01273.01187.01187.0-3.81 %11319,777162,288,5361,928
KZT-12.2419.12.2024-20.2---------363,60018
KZT-3.2520.03.2025-19.837-----------
KZT-6.2519.06.2025-19.521-----------
KZT-9.2518.09.2025-19.251-----------
LEAS-12.2420.12.2024587585586.00594.00580.00583.00-1.69 %251613,776,1406,43026,065,26044,556
LEAS-3.2521.03.2025624619618.00633.00617.00618.00-1.59 %2540336,9825404,773,7287,712
LKOH-12.2420.12.20246579865,82665382664006465665899+0.93 %14,325624,949,1499,4987,142,910,912108,512
LKOH-3.2521.03.20256942469,44368994699036829669589+0.97 %120519,021,698274411,241,4465,922
LKOH-6.2520.06.20256990270,00169420709856926070011+1.08 %1251,887,3592727,020,386386
MAGN-12.2420.12.20243366334,15833187343433286634008+2.62 %11,07767,290,5411,999399,307,02011,690
MAGN-3.2521.03.20253476435,49234868356043403735577+1.95 %2914,484,16212916,113,368454
MGNT-12.2420.12.202445614,5824545.04675.04483.04597.0+0.7 %25,027258,757,48556,7311,003,183,080218,940
MGNT-3.2521.03.202544374,4854409.04551.04354.04470.0+1.25 %264416,182,0283,647114,134,28025,448
MIX-12.2419.12.2024259485258,000257650262800255275257975+0.08 %180,54256,134,454,175216,34166,373,080,000257,260
MIX-3.2520.03.2025270855269,825269325273625267500269825+0.19 %12,027751,826,6752,7761,291,382,4504,786
MIX-6.2519.06.2025285616284,325281375295800281375284325+0.74 %1236,569,1752348,335,250170
MIX-9.2518.09.2025299315298,125299075301750297550298125-0.57 %151,496,575526,235,00088
MMI-12.2419.12.202460506,0576050.06050.06050.06050.0-0.4 %116,05017,171,4881,184
MMI-3.2520.03.2025-6,171---------49,3688
MOEX-12.2420.12.20242011420,19119867203981958520239+2.04 %13,976269,003,91913,374379,388,89018,790
MOEX-3.2521.03.20252116621,19920822214072071721200+1.41 %11193,386,53316023,615,6861,114
MTLR-12.2420.12.202495879,5279607.09829.09472.09527.0-0.97 %12,808145,188,76215,144458,972,75248,176
MTLR-3.2521.03.202597659,7149724.09888.09601.09714.0-0.78 %11241,894,27519458,400,5686,012
MTSI-12.2420.12.20241806518,15217938183361784718138+1.08 %11,28857,897,1333,205195,823,77610,788
MTSI-3.2521.03.20251907519,14418984193621887519144+0.94 %42095,378,88928245,179,8402,360
MVID-12.2420.12.2024905884917.00935.00876.00885.00-4.01 %171,75947,597,03352,58397,742,112110,568
MVID-3.2521.03.2025912903912.00934.00892.00893.00-2.83 %141541,542,6411,69115,800,69417,498
MVID-6.2520.06.2025942930949.00986.00928.00930.00-5.58 %8928335,3883563,455,8803,716
MXI-12.2419.12.20242596.462,580.52575.82628.62553.62580.0+0.12 %173,9188,051,322,958310,0884,176,281,200161,840
MXI-12.2518.12.20253087.673,103.153094.43106.63062.13106.6+2 %1392,63033,847,906124
MXI-12.2617.12.20263378.633,250.13428.23444.13214.23214.2-3.51 %14135,1454910,02828
MXI-12.2716.12.2027-3,601.7---------1,368,64638
MXI-3.2520.03.20252716.362,701.22696.02743.02677.62700.3+0.25 %12,702147,726,5035,438278,493,72010,310
MXI-3.2619.03.20263252.583,146.53247.23255.33247.23255.3-2297,577.532,076,69066
MXI-3.2718.03.20273630.153,489.053630.23630.23630.23630.2-1136,301.51558,24816
MXI-6.2519.06.20252855.172,8552839.52887.02821.52855.0+1.01 %1401,284,824.54517,586,800616
MXI-6.2618.06.2026-3,182.7---------2,737,12286
MXI-6.2717.06.2027-3,415.1---------683,02020
MXI-9.2518.09.20252992.42,983.652992.42992.42992.42992.4+1.27 %1129,92418,533,239286
MXI-9.2617.09.2026-3,235.55---------1,811,90856
NASD-12.2420.12.20242065520,70120510207472051020678+0.85 %108,7781,753,209,310.8482,77115,309,179,495.16720,966
NASD-3.2521.03.20252095821,03220820210402082021012+0.95 %11,223127,607,661.575,9602,244,406,628.52104,034
NASD-6.2520.06.20252111421,14721017211852101721147+1.05 %2712,555,666.81118137,395,544.56,334
NASD-9.2519.09.20252127321,33921200213562120021356+1.16 %16174,569.99826,616,647.041,216
NG-1.2529.01.20253.283.1943.39603.40503.18103.1900-6.31 %15,385476,259,240.6814,129482,792,768.1614,736
NG-11.2426.11.20243.283.1443.43503.44003.12803.1410-8.56 %7224,00389,194,320,819.422,647,22710,819,593,515.56335,492
NG-12.2427.12.20243.443.3143.56803.56803.30103.3130-7.15 %270,33017,859,002,626.06506,5938,389,310,158.8246,790
NG-2.2526.02.20253.042.9793.11903.14802.95902.9790-5.22 %11,66578,770,187.542,521167,332,431.925,476
NG-3.2527.03.20253.032.9913.09803.10002.96202.9860-3.05 %149027,854,561.14897128,244,531.84,180
NG-4.2528.04.20253.063.0163.11003.11002.98103.0170-4.28 %1842,791,085.51899,899,824320
NG-5.2528.05.20253.053.0543.05403.05403.05403.0540-4.53 %1131,326.741375,920.8812
NICKEL-12.2417.12.20241571915,91015615159101556015910+1.24 %8345,256,374.1532694,328,675.25,780
NICKEL-3.2518.03.20251600316,28015925162801583016280+0.8 %1698,493.4761,269,152.1276
NIKK-12.2420.12.20243962139,87139291398943928139871+1.86 %21366,981,239.662,652134,369,397.7250,724
NIKK-3.2521.03.20253882639,30938304393093830439309+2.63 %11054,171.61212,073,681.86794
NIKK-6.2520.06.20253873539,67239100391003618238800-0.59 %2014123,529.04481,091,225.34414
NIKK-9.2519.09.20254015540,50040490405003961840500-1821,342.938645,796.8240
NLMK-12.2420.12.20241241812,44212245126661214712486+1.64 %12,811113,825,0549,166960,422,86477,192
NLMK-3.2521.03.20251276112,76812593130401259312811+0.95 %11232,450,04019240,065,9843,138
NOTK-12.2420.12.20248552583,33086290887758201583120-3.5 %11,889206,542,8362,415958,628,32011,504
NOTK-3.2521.03.20259088688,43991462934668843988500-3.65 %113214,905,31416479,418,222898
OGI-12.2419.12.202471287,1457021.07175.07021.07060.0-0.35 %111285,134408,088,1401,132
OGI-3.2520.03.202579137,4187298.08086.07298.08032.0-37118,69615430,24458
PHOR-12.2420.12.202452675,2065252.05355.05171.05212.0-1.12 %167120,703,2273,931190,706,19236,632
PHOR-3.2521.03.202554795,4215482.05570.05395.05410.0-1.89 %265745,0901367,361,7181,358
PIKK-12.2420.12.202448024,7804815.04944.04730.04800.0-0.68 %22,05742,932,2388,940128,821,00026,950
PIKK-3.2521.03.202550415,0305011.05155.04957.05010.0+0.1 %1851,245,12824718,460,1003,670
PLD-12.2420.12.20241045.281,033.491049.21065.01026.01033.5-1.59 %17,2961,432,168,317.1313,3571,737,948,760.3816,394
PLD-3.2521.03.20251087.751,0771090.61095.81071.01077.0-1.42 %251195,845,236.78859238,624,5962,160
PLD-6.2520.06.20251120.241,112.481129.81131.81107.01112.5-1.14 %1172,298,195.812044,276,135388
PLT-12.2420.12.2024980.4981.5981.40988.60975.10982.10+0.17 %11,346315,791,233.13,1403,956,259,978.2439,296
PLT-3.2521.03.20251011.91,011.81009.01017.11007.01011.7+0.07 %1596,435,009.0562140,319,3481,352
PLT-6.2520.06.20251067.41,066.11067.41067.41067.41067.4+1.08 %11109,489.73110,498,212.4896
PLZL-12.2420.12.2024136919138,142134176138820133728138142+3.02 %1922181,828,8421,3282,847,935,47220,616
PLZL-3.2521.03.2025145575145,825142082146500142082145701+2.43 %1609,753,51567144,075,100988
POSI-12.2420.12.202420482,0442029.02090.02018.02044.0+0.74 %61,21117,511,3568,550144,559,85670,724
POSI-3.2521.03.202521502,1452131.02191.02126.02145.0+0.37 %13711,879,03087430,463,29014,202
R2000-12.2420.12.2024236.9239.2236.00239.60235.60239.20+1.61 %19017,374,606.58715140,199,846.85,714
R2000-3.2521.03.2025232.3235.7230.80235.70230.50235.70+3.92 %113309,800.33137,253,157300
R2000-6.2520.06.2025-246.6---------202,362.168
R2000-9.2519.09.2025-244.9---------401,934.2416
RASP-12.2420.12.202426882,6782672.02718.02658.02679.0-0.08 %4882,309,04985947,909,42017,890
RASP-3.2521.03.202527752,7642775.02775.02775.02775.0+1.35 %112,77514,792,7761,734
RGBI-12.2402.12.202499329,9319927.09965.09903.09932.0+0.02 %201,456132,346,45313,3251,109,868,698111,758
RGBI-3.2503.03.20251019310,19510191102281016710195-0.04 %173232,670,6583,2051,903,100,650186,670
RGBI-6.2502.06.20251050910,32510509105091050910509-1110,509141,3004
RNFT-12.2420.12.202412601,2391257.01316.01233.01253.0-0.16 %2867517,601,31113,97256,994,00046,000
RNFT-3.2521.03.202513221,2971292.01342.01278.01327.0+1.92 %622140,1531062,248,9981,734
ROSN-12.2420.12.20244661346,44145857472784534946433+1.11 %13,343322,045,4126,9091,580,294,34834,028
ROSN-12.2519.12.2025-53,786---------1,183,29222
ROSN-3.2521.03.20254580345,94745370466034500045863+1.08 %11106,732,49014770,482,6981,534
ROSN-3.2620.03.2026-55,158---------4,412,64080
ROSN-6.2520.06.20254845748,58748600491304769448594+0.89 %112629,9451310,203,270210
ROSN-6.2619.06.20265668356,66256683566835668356683+0.1 %1156,68314,872,93286
ROSN-9.2519.09.20255122750,71251778521445067550721+0.6 %111563,493115,476,896108
RTKM-12.2420.12.202457125,7225668.05800.05618.05724.0+1.02 %32,91154,071,7129,4661,645,166,552287,516
RTKM-3.2521.03.202560346,0455980.06116.05946.06045.0+0.78 %11971,948,98732318,002,0102,978
RTS-12.2419.12.20248037079,08080550819907886079150-1.7 %168,75928,187,499,352.77170,95820,908,094,759.2128,876
RTS-12.2518.12.20258828588,00088630886308800088000+0.8 %23724,473.7844,332,810.2424
RTS-3.2520.03.20258379682,55084090852008245082480-1.75 %21,827455,895,154.372,652911,457,738.365,382
RTS-3.2619.03.2026-79,080---------2,271,278.814
RTS-6.2519.06.20258614185,66085410875708541085660-0.97 %1203,711,117.612148,502,363.2276
RTS-6.2618.06.20269067084,02090670906709067090670-11186,011.321689,474.844
RTS-9.2518.09.20258725087,10087100880008710087100-0.24 %161,073,970.71610,006,493.8456
RTS-9.2617.09.2026-81,250-----------
RTSM-12.2419.12.2024804.3791804.50819.50789.00791.50-1.74 %37,860556,768,932.3233,743535,800,915.7233,018
RTSM-3.2520.03.2025840.9828839.50857.50825.50828.00-1.43 %136512,610,797.5873124,936,328.81,468
RTSM-6.2519.06.2025868.2871880.00880.00844.50880.00+4.26 %1353,431.883714,750.440
RTSM-9.2518.09.2025-840.5---------172,430.410
RUAL-12.2420.12.202437563,7453731.03822.03708.03752.0+0.38 %11,51046,423,71912,359126,281,40033,720
RUAL-3.2521.03.202539063,8763880.03969.03853.03874.0+0.18 %71071,343,7153448,550,4562,206
RUON-1.2531.01.2025-87.34-----------
RUON-10.2531.10.2025-87.34-----------
RUON-11.2429.11.2024-87.34-----------
RUON-12.2430.12.2024-87.34-----------
RUON-2.2528.02.2025-87.34-----------
RUON-3.2531.03.2025-87.34-----------
RUON-4.2530.04.2025-87.34-----------
RUON-5.2530.05.2025-87.34-----------
RUON-6.2530.06.2025-87.34-----------
RUON-7.2531.07.2025-87.34-----------
RUON-8.2529.08.2025-87.34-----------
RUON-9.2530.09.2025-87.34-----------
RVI-1.2516.01.2025-38.55-----------
RVI-12.2419.12.202437.9938.5536.40039.10035.95038.350+5.36 %12764,021,229.265166,753,961.48854
SBERF01.01.2100237.75235.4235.52241.14234.56235.80-0.24 %14,549281,519,67111,8411,698,599,32072,158
SBPR-12.2420.12.20242421823,94824022245112385223992-0.19 %12,149141,478,4005,842300,786,88012,560
SBPR-3.2521.03.20252553825,28625372258482522825311-0.28 %137610,570,70741433,276,3761,316
SBRF-12.2420.12.20242411723,87723943244692378123890-0.31 %268,9127,095,212,914294,20518,895,159,458791,354
SBRF-3.2521.03.20252545525,22125275257702514025235-0.22 %32,955125,236,7714,9201,620,701,46064,260
SBRF-6.2520.06.20252673726,62226700272052631626623+0.73 %1683,663,007137114,581,0884,304
SFIN-12.2420.12.20241477.91,449.41469.21494.01450.01450.0-0.15 %71192,584,853.81,74929,016,98820,020
SFIN-3.2521.03.20251357.91,3371328.41370.01328.41337.2+0.14 %161680,320.45018,107,5686,064
SGZH-12.2420.12.202412861,3111273.01356.01213.01313.0+3.39 %537,4631,152,540,355896,1741,239,036,588945,108
SGZH-3.2521.03.202512201,2261212.01279.01158.01230.0+1.48 %102,06645,147,04437,006106,088,23286,532
SGZH-6.2520.06.202512541,2701236.01310.01200.01270.0+2.42 %986205,980,7464,77131,920,18025,134
SIBN-12.2420.12.202454365,3635393.05525.05348.05356.0-0.85 %21,32932,374,2545,955227,970,40442,508
SIBN-3.2521.03.202557255,6585684.05810.05650.05658.0-0.56 %11872,101,00436722,303,8363,942
SILV-12.2420.12.202431.5631.6431.23031.83031.06031.630+1.15 %129,42410,470,766,475.45323,46630,025,752,351.84925,148
SILV-3.2521.03.202532.4632.632.17032.75032.00032.580+1.27 %12,059207,084,395.276,2191,703,624,560.2650,946
SILV-6.2520.06.202533.5933.6133.38033.82033.21033.480+0.54 %1603,928,110.8211497,428,695.582,826
SILV-9.2519.09.202534.834.9534.33035.00034.32034.860+0.93 %110535,416.491554,277,429.91,514
SMLT-12.2420.12.202412971,2961285.01324.01270.01299.0+1.09 %224,44084,242,07264,948230,395,104177,774
SMLT-3.2521.03.202513651,3681358.01393.01340.01370.0+1.03 %57268,238,0746,03679,776,28858,316
SNGP-12.2420.12.20245890059,02557406601005723859114+3 %33,130309,342,7155,2522,233,269,90037,836
SNGP-3.2521.03.20256140661,56759825624365982561567+3.45 %216615,045,607245140,003,3582,274
SNGR-12.2420.12.20242449424,15424142249632394024197+0.81 %12,359171,920,9727,019729,885,57230,218
SNGR-3.2521.03.20252601225,52025587263152537025573+0.63 %11223,901,24315058,542,8802,294
SOFL-12.2420.12.202412291,2201223.01242.01215.01215.0-0.74 %52272,936,3102,38924,861,16020,378
SOFL-3.2521.03.202513011,2891295.01312.01286.01286.0-0.85 %541221,16317011,469,5228,898
SPBE-12.2420.12.202411951,2071196.01207.01168.01207.0+4.5 %12227,495232,365,7201,960
SPBE-3.2521.03.2025-1,282---------7,6926
SPYF-12.2420.12.2024597.2598.9593.00599.16593.00598.60+0.95 %112,4303,608,193,789.1858,91325,692,290,203.86418,218
SPYF-3.2521.03.2025608.08610.67605.00610.78604.28610.71+1.28 %11,515292,549,177.464,7013,743,371,778.459,760
SPYF-6.2520.06.2025608.59610.54607.52610.54605.84610.54+0.62 %2403,058,917.8949270,046,5464,312
SPYF-9.2519.09.2025613.33611607.50620.50607.50611.00+1.18 %1343,460,191.145555,403,762.96884
STOX-12.2420.12.20244824.14,837.64833.34837.64767.64837.6+1.18 %125274,672.775325,746,086.624,954
STOX-3.2521.03.2025-4,874.7---------3,540,137.64676
STOX-6.2520.06.2025-4,905.3---------2,192,220.16416
STOX-9.2519.09.2025-4,939.2---------1,029,398.92194
SUGAR-1.2515.01.20255701156,56057590576105651056510-0.11 %4757,01110554,28898
SUGAR-12.2413.12.20245666256,58056750567505634056670+0.66 %1950,99693,292,956582
SUGAR-2.2514.02.2025-58,310---------1,271,158218
SUGAR-3.2514.03.2025-59,260---------35,5566
SUGAR-4.2515.04.20256050061,35061350613506004061350+2.35 %11060,50010478,53078
SUGAR-5.2515.05.2025-61,060---------61,06010
SUGAR-6.2513.06.2025-60,910---------73,09212
SUGAR-7.2515.07.2025-61,120---------24,4484
SUGR-3.2503.03.202547.9847.9847.98047.98047.98047.980-1148,747.68111,601,947.84238
SUGR-5.2502.05.202546.2546.246.59046.59046.14046.200+1.45 %15234,960.1651,502,054.432
SVCB-12.2420.12.202414061,3781390.01437.01370.01374.0-1.36 %365917,631,96712,54396,300,15269,884
SVCB-3.2521.03.202514551,4471454.01502.01425.01450.0-0.28 %47171985,1876779,072,6906,270
Si-12.2419.12.2024102082103,114101051103271101051103129+1.98 %2152,39574,270,888,270727,672471,621,369,6044,573,786
Si-12.2518.12.2025109685110,668109597110824108504110668+1.9 %1375,703,6055285,214,360770
Si-3.2520.03.2025102493103,507101482103654101427103507+2.02 %114,2107,321,190,54271,553140,687,542,4561,359,208
Si-3.2619.03.2026110465112,301110001112277110000112277+1.71 %14883,722813,476,120120
Si-6.2519.06.2025103606104,490102643104594102643104461+1.91 %141270,751,6696832,234,205,18021,382
Si-6.2618.06.2026113756114,576112979113950112979113950-42568,779515,811,488138
Si-9.2518.09.2025106409107,163105631107503105452107035+1.67 %7467,661,44372137,597,2921,284
Si-9.2617.09.2026115209116,255114000116255114000116255+3.19 %1102,304,1722019,763,350170
TATN-12.2420.12.20245475554,90454264555385365654924+1.35 %11,119109,565,2052,001832,125,02415,156
TATN-3.2521.03.20255617356,28355393568715502756284+0.87 %113786,4191418,573,390330
TATP-12.2420.12.202454565,4705428.05529.05371.05470.0+1.26 %151603,262,95159826,376,3404,822
TATP-3.2521.03.202555915,6005554.05600.05535.05600.0+1.27 %11372,67713918,400164
TCSI-12.2420.12.20242478124,16124881260502376524203-2.76 %18,773660,831,05026,6672,305,587,58695,426
TCSI-3.2521.03.20252621725,62426364273002522025655-2.57 %267021,707,999828234,357,1049,146
TRNF-12.2420.12.202410971,0871077.01120.01066.01082.0+0.46 %106,175137,059,629124,925436,376,150401,450
TRNF-3.2521.03.202511461,1371138.01189.01119.01133.0-0.61 %21,10117,718,39515,45754,421,36847,864
TRY-12.2419.12.20242.72.6752.70502.71802.67502.6750-1.26 %109288,6961077,045,9502,634
TRY-3.2520.03.20252.642.652.70102.70102.63602.6360-2.37 %38241,014,9893852,888,5001,090
TRY-6.2519.06.20252.572.522.50202.59102.50202.5200+0.88 %11336,026141,567,440622
TRY-9.2518.09.2025-2.619---------607,608232
UCAD-12.2419.12.2024-1.3971---------410,627.84
UCAD-3.2520.03.2025-1.3974-----------
UCHF-12.2419.12.20240.890.89230.888700.892300.888700.89230+0.97 %14616,841.77648,606,597.76472
UCHF-3.2520.03.2025-0.8887-----------
UCNY-12.2419.12.20247.37.317.26407.33007.25707.3050+0.58 %42,8402,352,825,243.7322,8975,266,886,631.851,178
UCNY-3.2520.03.20257.267.2797.19507.27907.19507.2790+1.51 %18315,428,053.7415135,456,927.82346
UCNY-6.2519.06.2025-6.956---------195,858.72
UCNY-9.2518.09.2025-6.961-----------
UJPY-12.2419.12.2024153.91154.25153.87154.35153.75154.31+0.34 %1144,499,037.9444104,935,413.761,024
UJPY-3.2520.03.2025-152.95---------2,845,145.2428
UKZT-12.2419.12.2024-500.9-----------
UKZT-3.2520.03.2025-512-----------
USDRUBF01.01.2100102.22102.58101.10103.40101.03103.23+2.17 %313,4879,279,385,09090,78040,896,184,080398,676
UTRY-12.2419.12.2024-36.7055-----------
UTRY-3.2520.03.2025-38.4587-----------
VKCO-12.2420.12.202428192,8132776.02884.02760.02780.0-0.11 %393,28272,444,11725,697220,736,11078,470
VKCO-3.2521.03.202529642,9772949.03045.02926.02938.0-0.07 %46306,070,4912,04834,217,63811,494
VKCO-6.2520.06.202531843,1853142.03248.03142.03144.0+0.9 %137878,75027622,658,0907,114
VTBR-12.2420.12.202476177,5357539.07764.07488.07552.0-0.08 %112,514633,593,49883,1823,216,299,680426,848
VTBR-3.2521.03.202580447,9587959.08187.07910.07974.0+0.18 %12,45772,292,4958,988229,492,80428,838
WHEAT-1.2531.01.20251806418,16017870181601787018160+1.11 %114252,9001413,402,080738
WHEAT-10.2531.10.2025-19,020---------38,0402
WHEAT-11.2429.11.20241796417,97017980179801793017940-0.17 %115323,3601837,269,7802,074
WHEAT-11.2528.11.2025-20,000-----------
WHEAT-12.2430.12.20241796918,08017990180801790018080+0.5 %9904,007,18022385,952,3204,754
WHEAT-2.2528.02.20251821318,21018210182201821018210-1472,85046,664,860366
WHEAT-3.2531.03.20251801417,99018090181101794017980-19162,130920,004,8801,112
WHEAT-4.2530.04.2025-18,360---------1,982,880108
WHEAT-5.2530.05.2025-19,160---------1,494,48078
WHEAT-6.2530.06.2025-18,440---------3,651,120198
WHEAT-7.2531.07.2025-18,290---------731,60040
WHEAT-8.2529.08.20251868019,15018210191501821019150-0.88 %1237,3602191,50010
WHEAT-9.2530.09.20251867018,66018670186701867018670-2274,68042,799,000150
WUSH-12.2420.12.202415891,5731581.01620.01564.01577.0-0.32 %473010,112,1456,36559,717,37237,964
WUSH-3.2521.03.202516801,6721683.01712.01666.01672.0-12562,220,2991,32210,032,0006,000
WUSH-6.2520.06.202518201,7771824.01824.01777.01777.0-2.58 %19251,1581382,132,4001,200
YDEX-12.2420.12.202435123,4903469.03581.03443.03489.0+0.29 %18,675314,681,90689,6071,637,305,580469,142
YDEX-3.2521.03.202537263,6983681.03788.03653.03696.0+0.24 %52,17141,003,12011,004406,994,484110,058
ZINC-12.2417.12.20243002.22,989.52994.03002.52969.52989.5-0.47 %1721,833,849.0970919,012,393620
ZINC-3.2518.03.20253038.73,0052996.03112.52987.03112.5-15155,849.145308,241.510
Zn-12.2417.12.2024-3,015.5---------1,237,272.924