EN
                EN
                Tuesday
                10 June 06:38

                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 day 
                Date: 09.06.2025 19:00 
                Trades: 1,501,460 
                 RURContracts
                Total Volume428,630,653,04315,372,825
                Total open interest2,348,639,655,76279,232,040
                Instruments:
                    

                FUTURES, LAST HOUR
                Contract codeDeliveryWeighted
                average price
                for the lot                		First tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
                RURContractsRURContracts
                1MFR-1.2630.01.2026------------
                1MFR-10.2531.10.2025------------
                1MFR-11.2528.11.2025------------
                1MFR-12.2530.12.2025------------
                1MFR-2.2627.02.2026------------
                1MFR-3.2631.03.2026------------
                1MFR-4.2630.04.2026------------
                1MFR-5.2629.05.2026------------
                1MFR-6.2530.06.2025----------407,059.686
                1MFR-7.2531.07.2025------------
                1MFR-8.2529.08.2025----------515,358.088
                1MFR-9.2530.09.2025------------
                AED-12.2518.12.2025----------590,20824
                AED-3.2619.03.2026----------262,73010
                AED-6.2519.06.2025----------8,115,052374
                AED-6.2618.06.2026------------
                AED-9.2518.09.202521.8121.80621.80621.80621.806-9.87 %1121,80613,079,560132
                AFKS-12.2519.12.20251649916498165001649816500-2.44 %1232,998298,9946
                AFKS-6.2520.06.20251535115602157561508215290-2 %11,82567,745,0774,413261,213,60017,140
                AFKS-9.2519.09.20251611316435165251578815953-2.65 %12687,978,64749543,487,8782,726
                AFLT-12.2519.12.202569667036.07042.06195.06904.0-4.84 %16153,24322275,26842
                AFLT-6.2520.06.202565556600.06642.06480.06489.0-1.68 %11,94756,836,0308,671254,852,73639,184
                AFLT-9.2519.09.202564566521.06541.06353.06402.0-1.58 %13598,231,9201,27539,065,0046,102
                ALIBABA-6.2520.06.2025120.72118.52121.47118.25121.31+2.32 %3033780,349,447.098,409428,300,722.5644,634
                ALIBABA-9.2519.09.2025124.64123.33125.94123.04125.60+2.24 %11133,699,569.3737513,898,552.521,398
                ALRS-12.2519.12.2025----------10,0482
                ALRS-6.2520.06.202546394746.04761.04568.04600.0-3.06 %34,16382,068,76517,691921,278,462200,758
                ALRS-9.2519.09.202548604986.05002.04719.04832.0-2.58 %267516,366,0663,36852,446,52810,854
                ALUM-12.2516.12.2025------------
                ALUM-6.2517.06.20252459.52445.52495.02442.52466.0+1.4 %5402,491,934.7412816,732,386.08856
                ALUM-9.2516.09.20252498.72491.02509.02480.02504.5+1.23 %17178,002.4293,051,101.9154
                AMD-12.2518.12.2025------------
                AMD-3.2619.03.2026------------
                AMD-6.2519.06.2025----------87,2004
                AMD-6.2618.06.2026------------
                AMD-9.2518.09.2025----------451,80020
                ASTR-12.2519.12.2025------------
                ASTR-6.2520.06.2025399401.00403.00395.00398.00-1 %24014,781,44911,98441,286,132103,734
                ASTR-9.2519.09.2025421424.00429.00408.00420.00-1.64 %32012,759,7986,5629,758,28023,234
                AUDU-12.2518.12.2025------------
                AUDU-6.2519.06.20250.650.652300.652300.650700.65160-53618,677.9121,341,412.0226
                AUDU-9.2518.09.2025------------
                BAIDU-6.2520.06.202588.2286.15089.47085.65089.300+3.72 %5021929,525,179.834,228412,426,231.6458,354
                BAIDU-9.2519.09.202589.989.16091.64088.00090.830+1.59 %163569,266.78805,504,375.58762
                BANE-12.2519.12.2025------------
                BANE-6.2520.06.202519821986.01998.01975.01978.0-0.75 %31543,849,2011,94215,376,9727,774
                BANE-9.2519.09.202519371940.01948.01912.01934.0+0.1 %242153,044794,219,4882,184
                BELUGA-12.2519.12.2025------------
                BELUGA-6.2520.06.2025449452.00457.00440.00447.00-0.44 %23619,188,42820,44733,252,33074,390
                BELUGA-9.2519.09.2025476480.00483.00469.00475.00-1.66 %1119775,4071,6298,137,28017,240
                BR-1.2605.01.202667.767.54067.75067.54067.750+0.3 %19482,310.9916,838,890.56314
                BR-10.2501.10.202565.6665.60066.00065.28066.000+1.85 %19467,770.26926,434,371.04506
                BR-11.2503.11.202566.2366.44066.71065.12066.510+0.29 %117891,190.341718,636,514.08354
                BR-12.2501.12.202566.6366.27067.20066.27066.740-18474,648.76923,349,790.36442
                BR-2.2602.02.202667.8567.50068.05067.50068.010+0.76 %13161,126.4934,306,627.280
                BR-3.2602.03.20266868.00068.00068.00068.000-0.73 %1153,824.92112,010,635.12222
                BR-4.2601.04.202668.9869.03069.03068.93068.930+0.09 %12109,201.2725,019,617.5292
                BR-7.2501.07.202566.4766.35066.94065.93066.740+0.59 %537,53512,659,454,353.93240,62614,295,158,465.26270,722
                BR-8.2501.08.202565.7565.62066.24065.31066.080+0.69 %14,783548,245,554.9510,535766,863,868.5614,668
                BR-9.2501.09.202565.4765.29065.79065.03065.590+0.54 %116613,369,446.28258140,115,611.722,698
                BRM-10.2501.10.202565.4765.20066.00065.20066.000+3 %1431,091.686438,829.4484
                BRM-11.2503.11.2025----------94,562.118
                BRM-7.2501.07.202566.3966.28066.88065.93066.720+0.69 %41,65480,126,372.3415,24863,166,984.3211,968
                BRM-8.2501.08.202565.6665.60066.17065.36066.150+0.92 %2791,335,643.592577,716,705.121,476
                BRM-9.2501.09.202565.465.33066.00064.71065.580+1.45 %211398,582.21772,335,914450
                BSPB-12.2519.12.2025----------15,3964
                BSPB-6.2520.06.202536773743.03752.03601.03614.0-3.6 %151413,348,7863,63072,532,12020,092
                BSPB-9.2519.09.202538393930.03930.03763.03769.0-4.1 %2791,213,27931612,681,4643,362
                BYN-12.2518.12.2025------------
                BYN-6.2519.06.2025----------53,1202
                BYN-9.2518.09.2025------------
                CBOM-12.2519.12.2025------------
                CBOM-6.2520.06.202563006416.06421.06193.06267.0-2.23 %11698,158,0001,295240,409,10038,300
                CBOM-9.2519.09.202565646657.06720.06463.06500.0-3.03 %2641,923,23629311,284,0001,736
                CHMF-12.2519.12.2025------------
                CHMF-6.2520.06.20251009261023081030899854098849-3.47 %146564,089,405635395,236,8964,008
                CHMF-9.2519.09.2025105429107745107745103737103820-3.58 %1465,484,3925236,544,640352
                CNI-12.2518.12.2025------------
                CNI-6.2519.06.202569636714.07211.06714.07211.0-1.44 %1213,9252489,26068
                CNI-9.2518.09.202573496874.07800.06874.07700.0-4.93 %1429,3944403,70454
                CNY-12.2518.12.202512.0212.04812.07211.99012.015-0.25 %836638,313,4783,1872,932,164,630244,042
                CNY-12.2617.12.2026------------
                CNY-3.2619.03.202612.5712.59912.62312.51012.540-0.29 %1412,199,212175194,545,56015,514
                CNY-6.2519.06.202511.0411.05711.09410.99711.014-0.41 %6142,14946,009,515,0254,169,254236,959,606,60221,516,354
                CNY-6.2618.06.202613.0613.14513.14513.02513.031+0.46 %1225,195,747398101,219,7907,770
                CNY-9.2518.09.202511.5311.53811.56311.48511.519-0.16 %346,03510,585,637,943918,048120,781,393,92010,484,496
                CNY-9.2617.09.202613.5313.56613.56613.47313.500-0.41 %14135,2631012,231,000906
                CNYRUBF01.01.210010.9911.00811.03610.95210.966-0.34 %1728,27214,056,934,6491,279,577135,326,408,44812,351,808
                COCOA-7.2517.07.2025818.5832.40833.50803.40821.00-1.68 %121,596806,846,03298,576538,493,80265,582
                COCOA-9.2516.09.2025796.9803.70806.00784.20797.90-0.81 %11,33436,610,6294,593136,222,63217,122
                COFFEE-6.2520.06.20253.593.60203.64803.52903.6140-0.14 %1054715,152,247.915,32821,391,791.147,478
                COFFEE-8.2521.08.20253.593.61603.65703.53703.6200-0.82 %1144709,992.342508,229,342.642,872
                COPPER-12.2516.12.2025----------15,670.92
                COPPER-6.2517.06.202598229780.09903.09757.09903.0+1.11 %11092,861,011.02368295,255,426.937,682
                COPPER-9.2516.09.202598869909.0100059758.09900.0+0.38 %1833,200,635.1640916,800,9202,144
                DAX-12.2519.12.20251936519310194001930019300+0.14 %114314,999.51813,607,373780
                DAX-6.2520.06.20252001420041201991992119988-0.38 %123615,807,115.13874658,813,813.4436,474
                DAX-9.2519.09.20251965019728197491960119613-0.59 %2762,308,462.0213088,268,950.184,978
                DJ30-12.2519.12.2025----------1,037,475.330
                DJ30-6.2520.06.2025427.5428.00428.40427.10427.10-0.56 %17541,454.961617,934,383.8530
                DJ30-9.2519.09.2025439.8429.40447.50429.40446.60-14139,248.2541,039,850.130
                ECAD-12.2518.12.2025------------
                ECAD-6.2519.06.2025------------
                ECAD-9.2518.09.2025------------
                ED-12.2518.12.20251.141.13671.13671.13501.1350-0.53 %13269,789.51311,679,216.9130
                ED-6.2519.06.20251.141.13751.14251.13651.1411+0.28 %105,3956,136,312,212.0368,00871,837,470,959.8795,340
                ED-9.2518.09.20251.141.13401.13791.13281.1358+0.17 %22,6053,241,886,531.9736,06517,182,347,364191,120
                EGBP-12.2518.12.2025------------
                EGBP-6.2519.06.2025------------
                EGBP-9.2518.09.2025------------
                EJPY-12.2518.12.2025------------
                EJPY-6.2519.06.2025------------
                EJPY-9.2518.09.2025------------
                EM-12.2519.12.202547.5347.30047.68047.30047.680-3318,810.945104,898.0828
                EM-6.2520.06.2025----------2,071,972.92556
                EM-9.2519.09.202546.0546.23048.02045.22045.600+0.46 %2729,158.7581,134,508.3302
                EURRUBF01.01.210090.4990.75090.90090.19090.330-0.43 %1838336,807,3803,7225,724,578,02063,346
                Eu-12.2518.12.202599756998001000589962099620-0.36 %502750,376,6305051,175,117,52011,796
                Eu-3.2619.03.2026----------8,799,84084
                Eu-6.2519.06.20259093391063913249045090837-0.23 %48,9194,223,546,52346,43270,462,000,872775,774
                Eu-6.2618.06.2026----------5,711,05652
                Eu-9.2518.09.20259488495161952519450094703-0.3 %13,5822,545,146,63826,872101,375,121,5401,070,374
                Eu-9.2617.09.2026----------1,151,66010
                FEES-12.2519.12.2025------------
                FEES-6.2520.06.202567046820.06828.06639.06716.0-1.81 %16749,286,4931,38570,665,75210,522
                FEES-9.2519.09.202570047110.07110.06936.07043.0-1.22 %1391,149,6211648,000,8481,136
                FESH-12.2519.12.2025------------
                FESH-6.2520.06.202559155927.06080.05829.05884.0-1.13 %11272,040,84134556,731,3129,622
                FESH-9.2519.09.202561366207.06250.05981.05981.0-4.3 %127233,217381,226,040204
                FLOT-12.2519.12.2025------------
                FLOT-6.2520.06.202575807747.07791.07460.07460.0-3.74 %765223,915,3623,155135,758,49018,186
                FLOT-9.2519.09.202579528144.08144.07859.07870.0-3.2 %42407,522,63794623,893,3203,036
                FNI-12.2518.12.2025------------
                FNI-6.2519.06.20251026110256102781023610278-0.75 %1512820,870801,998,220196
                FNI-9.2518.09.20251030610306103061030610306-7.64 %2120,6122456,98444
                GAZPF01.01.2100124.51126.77126.98122.88123.05-2.57 %14,038327,685,47126,3182,337,043,524190,282
                GAZR-12.2519.12.20251388614162141621351113776-2.02 %11465,165,68437293,738,7086,804
                GAZR-3.2620.03.20261469614738147381466014673-1.36 %111161,6521115,895,7761,084
                GAZR-6.2520.06.20251249812695127421234512378-2.52 %138,0002,903,984,258232,36115,739,739,7421,270,666
                GAZR-6.2619.06.20261571115856159071566315688-0.58 %122392,7652528,694,6161,832
                GAZR-9.2519.09.20251312413337133971298813012-2.41 %18,390338,989,73025,8301,928,008,016148,126
                GBPU-12.2518.12.20251.431.42771.42771.42771.4277-11113,008.591214,587.32
                GBPU-6.2519.06.20251.361.35551.35551.35551.3555+0.22 %11107,293.651414,858,781.443,868
                GBPU-9.2518.09.2025----------1,072,303.310
                GL-12.2518.12.202592829245.59343.99215.19221.1-1.24 %119204,203.72236,533,998.23,962
                GL-3.2619.03.20269764.49764.49764.49764.49764.4+0.61 %119,764.4116,188,355.41,666
                GL-6.2519.06.20258458.48502.88524.98421.08460.8-0.61 %508,788771,853,335.991,2535,531,721,804.8653,806
                GL-9.2518.09.20258862.98905.78926.18819.48865.4-0.52 %13,633119,330,800.513,4641,059,096,145.6119,464
                GLDRUBF01.01.21008423.18461.88479.98394.78425.0-0.33 %516,1451,817,418,214.4215,76512,912,586,635.21,533,616
                GMKN-12.2519.12.202512571292.01292.01199.01210.0-25599,28879188,760156
                GMKN-6.2520.06.202510921091.01105.01068.01097.0+0.37 %427,463192,881,631176,6031,020,128,822929,926
                GMKN-9.2519.09.202511461139.01158.01122.01153.0+0.88 %14,21765,785,72357,400212,256,000184,250
                GOLD-12.2519.12.20253372.13397.63397.63350.13384.3-0.34 %118284,612,978.41317748,462,028.62,794
                GOLD-3.2620.03.20263416.13420.03439.43405.03417.0-0.96 %2102,974,373.2211120,088,786.56444
                GOLD-6.2520.06.20253315.93328.93329.23303.43326.7-0.07 %249,44640,496,272,535.59154,29184,044,248,185.1319,130
                GOLD-9.2519.09.20253322.73336.23336.33312.33333.6-0.12 %17,0435,165,189,420.6419,64130,035,963,277.84113,836
                HANG-12.2519.12.20252458124520246802452024679+0.69 %1739,738.95166,428,423.462,578
                HANG-6.2520.06.20252434324045244512404424450+1.58 %30843418,031,739.997,331211,325,523.0685,542
                HANG-9.2519.09.20252437524049244342404924409+1.25 %11342,066,292.2383918,112,433.767,344
                HKD-12.2518.12.202511.3511.35111.35111.34111.341-1234,04331,723,832152
                HKD-3.2619.03.2026----------1,006,20086
                HKD-6.2519.06.202510.1610.15910.15910.15910.159-0.32 %1110,15912,031,800200
                HKD-6.2618.06.2026------------
                HKD-9.2518.09.202510.7610.60110.91110.60110.911+1.5 %1221,51222,181,398202
                HOME-12.2524.12.2025----------575,28018
                HOME-3.2618.03.2026------------
                HOME-6.2518.06.2025----------27,068,580882
                HOME-9.2524.09.2025----------18,792,000580
                HYDR-12.2519.12.2025----------10,3222
                HYDR-6.2520.06.202546904642.04733.04590.04717.0+1.48 %162912,910,4882,75374,153,85615,764
                HYDR-9.2519.09.202549194882.04958.04832.04946.0+1 %150512,188,2892,47831,062,7206,288
                IBIT-9.2519.09.202562.4761.58063.35061.08063.260+2.71 %17,131680,527,402.27137,6261,242,991,311.24248,276
                IMOEXF01.01.21002766.22789.52804.02737.52744.0-1.56 %162,25019,979,189,105722,25327,560,379,4401,006,588
                INDIA-12.2519.12.202510.5610.69610.69910.35210.424-2.55 %2713,378.6716836,610.841,014
                INDIA-3.2620.03.202610.5310.53310.53310.53310.533+0.33 %413,334.764184,850.52222
                INDIA-6.2520.06.20259.999.931010.0149.90609.9820+0.54 %152718,760.369096,116,799.367,742
                INDIA-9.2519.09.202510.2810.18810.42010.18810.252+0.6 %1026170,820.582102,327,713.52,870
                INR-12.2518.12.2025----------1,111,968108
                INR-3.2619.03.2026----------173,23216
                INR-6.2519.06.2025----------2,713,848292
                INR-6.2618.06.2026------------
                INR-9.2518.09.2025----------1,536,076158
                IPO-6.2519.06.2025630.3622.00647.00612.00615.00-3.07 %135246,4623912,795,7904,546
                IPO-9.2518.09.2025662.7670.00672.00657.00657.00-4.78 %11135,78854214,182326
                IRAO-12.2519.12.20253481531887369923188736420-119870,38325502,83814
                IRAO-6.2520.06.20253303133669337423273432920-2.11 %13,492293,155,9018,8751,491,834,96045,480
                IRAO-9.2519.09.20253484235480359643432435019-1.15 %128313,346,35238320,819,880604
                ISKJ-12.2519.12.2025------------
                ISKJ-6.2520.06.2025778794.00795.00773.00780.00-1.64 %128280,0693605,542,6807,106
                ISKJ-9.2519.09.2025827836.00836.00814.00823.00-2.26 %12259,56172604,082734
                KMAZ-12.2519.12.2025------------
                KMAZ-6.2520.06.202510171017.01026.01009.01015.0-0.1 %11362,133,7832,09919,443,34019,156
                KMAZ-9.2519.09.202510691071.01083.01061.01064.0-0.84 %137293,0102743,211,1523,018
                KZT-12.2518.12.2025----------123,7048
                KZT-3.2619.03.2026------------
                KZT-6.2519.06.2025----------5,323,500338
                KZT-6.2618.06.2026------------
                KZT-9.2518.09.2025----------94,3206
                LEAS-12.2519.12.2025------------
                LEAS-6.2520.06.2025604626.00633.00591.00599.00-4.31 %132313,229,85421,90343,349,63072,370
                LEAS-9.2519.09.2025631610.00649.00610.00628.00-0.95 %5771,159,9251,83910,408,47216,574
                LKOH-12.2519.12.20256856368563685636856368563+14.27 %1168,5631257,5244
                LKOH-6.2520.06.20256346063860643336271762973-1.22 %13,075443,650,7696,9919,008,429,500143,150
                LKOH-9.2519.09.20256658867186675126577465944-1.58 %154564,989,974976220,845,4003,350
                MAGN-12.2519.12.2025------------
                MAGN-6.2520.06.20253141531800320663077230958-2.65 %152537,258,3191,186163,958,8645,296
                MAGN-9.2519.09.20253230033166331663157332199-3.14 %1965,458,66716930,717,846954
                MGNT-12.2519.12.2025------------
                MGNT-6.2520.06.202538123931.03945.03755.03777.0-4.14 %110,334284,409,14374,7011,155,638,064306,698
                MGNT-9.2519.09.202540154134.04143.03928.03955.0-4.42 %12,69454,174,49513,494231,163,53458,478
                MIX-12.2518.12.2025299747301950306350296675296675-1.76 %13811,390,40038142,997,350482
                MIX-3.2619.03.2026----------7,867,60026
                MIX-6.2519.06.2025277830280100281400275175276025-1.47 %277,83047,593,765,900171,30682,687,840,250299,458
                MIX-6.2618.06.2026------------
                MIX-9.2518.09.2025283826286800287725281425282250-1.54 %18,7174,099,929,45014,44519,458,403,65068,922
                MMI-6.2519.06.202560146052.06052.05924.05924.0-3.01 %26120,272202,716,848456
                MMI-9.2518.09.202562006200.06200.06200.06200.0-1.16 %116,2001704,120116
                MOEX-12.2519.12.2025------------
                MOEX-6.2520.06.20251897919025191781883018883-0.75 %11,58178,534,5374,138649,196,10034,300
                MOEX-9.2519.09.20251757317700177941743917500-0.91 %11745,781,608329192,209,47210,944
                MOEXCNY-12.2518.12.20251149.81149.81149.81149.81149.8-2.64 %2125,196.0223,275,482.6260
                MOEXCNY-3.2619.03.2026----------415,898.8832
                MOEXCNY-6.2519.06.20251154.61170.01170.81145.71155.9-0.99 %615613,308,882.151,052104,383,693.78,242
                MOEXCNY-9.2518.09.20251134.41154.71155.21120.01136.6-1.78 %2641,578,569.0712712,814,569.91,030
                MTLR-12.2519.12.2025------------
                MTLR-6.2520.06.202586138838.08893.08477.08486.0-3.87 %12,61696,520,28411,206302,746,53635,676
                MTLR-9.2519.09.202586878840.08968.08539.08539.0-3.11 %32838,278,237953146,853,84017,196
                MTSI-12.2519.12.2025------------
                MTSI-6.2520.06.20252277122654231542251122511-0.77 %157133,382,8541,466166,945,3927,404
                MTSI-9.2519.09.20252063620653209602043020430-0.67 %1873,962,137192215,588,84410,534
                MVID-6.2520.06.2025939973.00979.00927.00935.00-3.9 %41966,293,3336,70223,369,78425,048
                MVID-9.2519.09.2025938977.00980.00921.00936.00-4 %267908,5199694,199,5924,506
                MXI-12.2518.12.20253000.313027.03030.02975.92985.8-0.97 %1863,750,383.512538,457,1041,288
                MXI-12.2617.12.2026----------5,978,486178
                MXI-12.2716.12.2027----------4,030,014106
                MXI-3.2619.03.20263106.423108.03108.03103.33103.3-0.15 %1393,192.5312,286,061398
                MXI-3.2718.03.20273588.23586.13592.53586.13592.5+0.13 %13107,64634,299,420120
                MXI-6.2519.06.20252777.522802.02813.82751.82761.5-1.44 %380,1369,803,496,817352,9586,434,220,696232,972
                MXI-6.2618.06.20263237.563220.03270.23220.03236.7+0.2 %19291,38098,156,484252
                MXI-6.2717.06.20273770.13770.13770.13770.13770.1+2.28 %1137,70114,705,984128
                MXI-9.2518.09.20252843.112871.02913.02817.72826.0-1.57 %18,838569,675,129.520,0371,070,357,95437,868
                MXI-9.2617.09.20263371.753477.03484.03275.03401.9+1.94 %1472,292,791.5689,746,100294
                NASD-12.2519.12.20252221522172223002210522287+0.55 %2972,918,971.53166330,416,866.518,730
                NASD-6.2520.06.20252171521731217942162521741+0.03 %206,3311,447,098,759.4184,19313,617,247,227.88791,074
                NASD-9.2519.09.20252203022000221052192222076+0.36 %101,37391,573,335.875,2522,851,728,379.92163,198
                NG-10.2529.10.20254.044.09804.11903.95304.0400+0.32 %1291,054,628.15336,587,538.04206
                NG-6.2526.06.20253.73.69503.81103.58203.6680-0.7 %2197,66354,730,585,585.351,868,60412,268,913,787.88422,804
                NG-7.2529.07.20253.783.77303.88003.66503.7480-0.56 %147,3643,883,890,898.8129,957963,940,863.4832,466
                NG-8.2527.08.20253.753.77103.85903.65703.7500-0.27 %11,490137,862,780.864,642156,244,244.165,268
                NG-9.2526.09.20253.863.89803.94003.78103.8690+0.18 %11315,290,990.0517355,063,390.41,798
                NGM-10.2529.10.20254.14.06704.19403.97204.0240-1.03 %159246,218.367582,097,0046,584
                NGM-6.2526.06.20253.73.69203.80903.58403.6610-0.84 %122,434286,675,999.89979,563121,407,607.64418,748
                NGM-7.2529.07.20253.773.78003.87703.66903.7500-0.53 %13,56111,142,420.9637,31112,894,105.4243,454
                NGM-8.2527.08.20253.83.71903.85603.68803.7430-1.45 %652192,281.486401,218,813.644,114
                NGM-9.2526.09.20253.913.88003.95703.86003.9000+0.59 %372579,301.271,8706,083,556.8419,764
                NICKEL-12.2516.12.2025----------24,118.222
                NICKEL-6.2517.06.20251531215365154201522515235-0.75 %15151,248,349.6210337,310,886.343,094
                NICKEL-9.2516.09.20251585915325165401532515560+0.78 %110175,737.714517,619.7642
                NIKK-12.2519.12.20253954339737397403876139740+2.56 %1821,610.2102,089,261.98962
                NIKK-6.2520.06.20253974039420399713936639665+0.36 %1572,084,899.3896024,039,682.111,090
                NIKK-9.2519.09.20253992539458410273908339624+1.43 %155951,305.84363,239,513.21,496
                NLMK-12.2519.12.2025------------
                NLMK-6.2520.06.20251159311798119161136311446-2.98 %12,24278,099,1026,737543,241,40847,536
                NLMK-9.2519.09.20251209912427125401169112049-3 %11,01231,334,6642,59088,962,7207,392
                NOTK-12.2519.12.2025------------
                NOTK-6.2520.06.2025106510108671108967104937105212-2.74 %11,429250,135,6592,350997,354,2409,472
                NOTK-9.2519.09.2025112032114457114531110476110749-2.57 %125231,929,005285162,749,4561,466
                OGI-12.2518.12.2025------------
                OGI-6.2519.06.202573667497.07508.07112.07383.0-1.68 %2231,178,4871601,896,960256
                OGI-9.2518.09.202575967743.07743.07402.07710.0-0.68 %110121,53016528,43070
                PHOR-12.2519.12.2025------------
                PHOR-6.2520.06.202562396355.06403.06045.06168.0-3.17 %1078633,836,2725,423144,295,56023,236
                PHOR-9.2519.09.202564546535.06560.06248.06325.0-3.14 %22236,564,7011,01713,833,8802,182
                PIKK-12.2519.12.202558625961.06366.05350.05968.0+0.13 %1451,899,1433242,475,708412
                PIKK-6.2520.06.202554045537.05599.05238.05466.0-1.09 %1710,791468,094,57986,621532,912,22697,478
                PIKK-9.2519.09.202556705815.05859.05509.05740.0-1.03 %11,87630,997,8165,46671,391,22812,444
                PLD-12.2519.12.20251135.911107.91146.41107.91146.4+3.27 %3373,866,200.394311,796,479.5130
                PLD-6.2520.06.20251082.21061.51099.01051.61093.2+3.02 %18,0011,624,770,554.4418,9682,668,172,606.2430,832
                PLD-9.2519.09.20251104.91087.01119.41075.01115.1+2.68 %31,368189,476,188.452,167451,521,328.365,116
                PLT-12.2519.12.20251231.51204.21249.01204.01240.0+2.13 %1839,260,530.659537,886,413.38386
                PLT-6.2520.06.20251207.71173.21223.61163.81217.5+3.69 %18,5001,869,407,973.3119,5572,474,030,447.625,670
                PLT-9.2519.09.20251209.41178.21223.71171.31217.9+3.06 %52,714435,393,412.644,5501,275,415,319.813,228
                PLZL-6.2520.06.2025174223175508176848170577172299-1.85 %1632136,068,517781599,517,4403,488
                PLZL-9.2519.09.2025181017182755184025178888178888-2.49 %1489,412,8815236,257,586202
                POSI-12.2519.12.202512611498.01498.01158.01228.0-1040412,461327597,978478
                POSI-6.2520.06.202511451191.01195.01125.01135.0-4.54 %11,12314,863,14812,982181,763,440160,144
                POSI-9.2519.09.202512051251.01255.01186.01195.0-4.4 %404413,886,4643,22521,141,94017,692
                R2000-12.2519.12.2025----------2,581,317.1158
                R2000-6.2520.06.2025214.8213.00215.60212.90214.80+0.89 %2315,458,188321127,177,503.27,480
                R2000-9.2519.09.2025218213.00221.70212.90214.20+2.15 %127621,321.67363,053,298.6180
                RASP-12.2519.12.2025------------
                RASP-6.2520.06.202522502300.02311.02233.02236.0-2.82 %11883,139,3221,39527,377,58412,244
                RASP-9.2519.09.202523712427.02429.02358.02359.0-2.84 %11111,894,7917996,954,3322,948
                RGBI-12.2501.12.20251164111684117061158911675-139332,570,8912,798189,912,63216,268
                RGBI-9.2501.09.20251134511350113951124111391+0.36 %15,092713,687,97262,9109,497,419,264833,692
                RNFT-12.2519.12.202511631163.01163.01163.01163.0-111,16312,6242
                RNFT-6.2520.06.202511991217.01224.01185.01198.0-1.56 %345716,823,12514,036114,667,20095,556
                RNFT-9.2519.09.202512831285.01357.01238.01260.0-0.71 %1941,747,1861,3629,850,6807,818
                ROSN-12.2519.12.20254657247033470334599946004-1.91 %1231,071,1642328,063,050610
                ROSN-3.2620.03.20264909949476495214829948299-2.59 %13147,296310,818,976224
                ROSN-6.2520.06.20254295643405435504258142875-0.98 %12,711242,230,5615,6391,854,874,75243,322
                ROSN-6.2619.06.20265074650746507465074650746-4.17 %1150,74615,683,776112
                ROSN-9.2519.09.20254363244025442614333043582-1.43 %159638,657,816886138,329,2683,174
                RTKM-12.2519.12.2025------------
                RTKM-6.2520.06.202556565697.05762.05588.05661.0-1.01 %41,60453,807,5299,514277,552,54849,194
                RTKM-9.2519.09.202558565850.05901.05765.05872.0+1.24 %423511,080,1601,89256,758,7529,666
                RTS-12.2518.12.2025107934108130108130107690107690-0.89 %1132,221,423.541380,126,991.2470
                RTS-12.2617.12.2026----------3,351,401.620
                RTS-3.2619.03.2026107568108620108620107030107710-2.06 %1101,702,898.251010,571,906.4462
                RTS-3.2718.03.2027----------1,393,119.28
                RTS-6.2519.06.2025109473110200110730108290109130-0.99 %347,62015,972,428,406.1692,16313,086,333,867.9275,692
                RTS-6.2618.06.2026107109108620108620106000106000-5 %1101,695,631.88105,369,841.2832
                RTS-9.2518.09.2025107157107930108300106070106710-1.07 %11,691333,356,231.851,9651,196,479,707.847,076
                RTS-9.2617.09.2026----------2,342,656.5414
                RTSM-12.2518.12.202510811081.01081.01081.01081.0-3.44 %1117,113.1619,343,785.36546
                RTSM-3.2619.03.2026----------1,488,750.386
                RTSM-6.2519.06.20251095.91103.51107.51084.51092.0-0.95 %13,659276,974,122.0115,965791,601,761.745,770
                RTSM-9.2518.09.202510711082.51083.51061.01070.5-0.97 %638723,736,847.761,40057,687,383.763,404
                RUAL-12.2519.12.2025------------
                RUAL-6.2520.06.202530773120.03139.03034.03055.0-2.02 %51,13626,661,1668,664171,088,16456,242
                RUAL-9.2519.09.202532523285.03303.03197.03199.0-2.17 %11431,899,03158426,346,9648,236
                RVI-6.2519.06.202541.1841.90043.45040.00042.900-2.39 %128221,624.1334596,253.6888
                RVI-7.2517.07.202540.0542.25042.90035.20042.500+2.16 %1957,062.349320,669.7648
                RVI-8.2521.08.202543.1736.80046.45036.80046.250-1320,500.96313,551.222
                SBERF01.01.2100312.51313.44314.86310.32310.32-1.01 %12,756362,600,58911,6031,759,868,97656,748
                SBPR-12.2519.12.2025------------
                SBPR-6.2520.06.20253117831347314223101731030-0.94 %21,303144,322,1354,629518,979,16816,724
                SBPR-9.2519.09.20252948729650297002932629355-0.94 %142329,250,846992281,700,1769,596
                SBRF-12.2519.12.20252996427891310002789131000-2.82 %1389,8913185,9406
                SBRF-6.2520.06.20253137031532316453117631184-1.01 %242,8064,049,460,468129,08913,939,660,800446,784
                SBRF-9.2519.09.20252970729839300052952629530-0.95 %16,403338,774,53211,4042,741,117,71292,784
                SFIN-12.2519.12.2025------------
                SFIN-6.2520.06.20251300.91368.01378.41257.01284.4-6.38 %261616,264,31712,49536,065,95228,080
                SFIN-9.2519.09.20251370.81430.81449.41345.81348.0-6.58 %102183,131,889.22,2783,755,5282,786
                SGZH-12.2519.12.202515881604.01630.01533.01557.0-1.14 %164776,3464894,265,4242,736
                SGZH-6.2520.06.202515311547.01563.01510.01546.0-0.13 %769616,086,74610,505175,009,312113,348
                SGZH-9.2519.09.202515571580.01590.01489.01560.0-1.89 %338566,8703643,388,3202,172
                SIBN-12.2519.12.2025------------
                SIBN-6.2520.06.202553405429.05448.05246.05296.0-2.45 %347011,752,9562,201191,153,82436,094
                SIBN-9.2519.09.202553715471.05491.05295.05341.0-4.47 %21421,670,26431127,986,8405,240
                SILV-12.2519.12.202537.7837.48038.00037.40037.990+1.09 %117414,924,148.03499165,629,525.765,508
                SILV-3.2620.03.202638.5438.56038.60038.40038.590+0.65 %29427,132.421431,661,693.281,036
                SILV-6.2520.06.202536.4536.17036.80036.02036.730+1.6 %625,7587,303,438,507.6253,15015,607,454,448.96536,976
                SILV-6.2619.06.202637.137.22037.22037.02037.020-104499,218.23171,056,314.0434
                SILV-9.2519.09.202536.9636.71037.36036.56037.280+1.58 %57,085996,907,037.4734,0752,367,543,623.0480,232
                SMLT-12.2519.12.202513361351.01351.01246.01335.0+2.69 %101148,0933696,12072
                SMLT-6.2520.06.202511941229.01238.01172.01183.0-3.51 %18,824156,664,558131,185541,043,952457,736
                SMLT-9.2519.09.202512631292.01306.01234.01248.0-3.7 %755,79433,718,34026,699103,216,14882,838
                SNGP-12.2519.12.2025------------
                SNGP-6.2520.06.20255165451810521035132551698-0.12 %221214,876,486288359,421,3606,960
                SNGP-9.2519.09.20254626746500466834593446336-0.05 %8497,495,233162159,100,5443,436
                SNGR-12.2519.12.20252349723100236952310023695-12.11 %1370,4903189,5608
                SNGR-6.2520.06.20252207522189222442191322001-0.82 %369347,747,7202,163518,344,48023,480
                SNGR-9.2519.09.20252247422596227182212922386-0.54 %120214,428,00164247,413,5482,118
                SOFL-12.2519.12.2025------------
                SOFL-6.2520.06.202510371042.01050.01027.01027.0-1.44 %221421,631,5601,57354,965,37253,158
                SOFL-9.2519.09.202510641087.01096.01060.01060.0-1.67 %20941394,8083715,376,4205,020
                SOXQ-12.2519.12.2025------------
                SOXQ-6.2520.06.202539.8840.06040.74038.76040.560+1.5 %1841,152,142.863657,954,685.92,482
                SOXQ-9.2519.09.202540.4540.18040.60040.18040.600+0.82 %101299,250.38311,401,151.4436
                SPBE-12.2519.12.202532903290.03290.03290.03290.0+73.89 %10132,9001054,60422
                SPBE-6.2520.06.202522882332.02356.02250.02275.0-2.4 %41,88253,411,98223,342150,941,39466,582
                SPBE-9.2519.09.202524042449.02497.02370.02401.0-1.72 %282146,002,9592,49731,084,80813,028
                SPYF-12.2519.12.2025616.18613.29618.42611.19617.24+0.59 %31369,462,055194298,696,312.646,112
                SPYF-6.2520.06.2025599.09598.80600.32596.60599.51+0.16 %136,8521,628,822,753.3534,34917,185,712,218.6362,140
                SPYF-9.2519.09.2025608.51607.79609.95606.17609.41+0.34 %22,139415,612,129.118,6294,547,784,992.3494,278
                STOX-12.2519.12.20255313.65315.05350.05312.05350.0+0.71 %113230,491.4483,403,699.2704
                STOX-6.2520.06.202555575574.95575.05541.55552.4-0.17 %110225,981.794537,893,670.47,552
                STOX-9.2519.09.20255528.55537.05537.05520.05520.0-0.31 %129,992.2125,676,504.61,140
                SUGAR-10.2515.10.20255669056690566905669056690-0.02 %2345,3528736,970130
                SUGAR-6.2513.06.20255169052450533505105051590-0.21 %7722,724,0575277,521,8221,458
                SUGAR-7.2515.07.20255346553310551805287053730-1.23 %152695,0401303,898,620726
                SUGAR-8.2515.08.20255295552840530705284053070-6.83 %1210,5912106,14020
                SUGAR-9.2515.09.20255231052570525705180051800-1.37 %1315,69331,087,840208
                SUGR-10.2501.10.2025----------252,943.368
                SUGR-7.2501.07.202529.7230.24030.25028.97030.000+1.7 %1622,898,861.369619,933,920654
                SVCB-12.2519.12.2025------------
                SVCB-6.2520.06.202515521563.01589.01525.01543.0-1.41 %352418,192,91711,726173,557,952112,408
                SVCB-9.2519.09.202515971628.01634.01578.01589.0-1.79 %11563,311,3322,07322,681,38614,274
                Si-12.2518.12.20258718187520876058640087056-0.53 %13692162,330,5981,86225,155,576,188289,108
                Si-12.2617.12.2026104379105000105000104100104200+0.1 %26730,653750,849,600488
                Si-3.2619.03.20269169391875922479140291791+0.08 %1213,942,79843366,348,7004,006
                Si-3.2718.03.2027----------9,849,96090
                Si-6.2519.06.20257971580002801577340679599-0.48 %10140,97753,089,601,932665,696484,993,627,5606,093,880
                Si-6.2618.06.20269663096781967819647996479-0.02 %12193,260259,328,000618
                Si-9.2518.09.20258340983744838497718883360-0.43 %344,70124,748,107,321296,660399,991,695,9124,800,438
                Si-9.2617.09.202610077610078410161099641100200+0.02 %1111,410,86414107,214,0001,070
                T-12.2519.12.202536083876.03876.03406.03538.0+0.94 %114162,35945573,156162
                T-6.2520.06.202532063246.03256.03176.03205.0-1.02 %157,627316,062,13798,5801,123,813,482351,082
                T-9.2519.09.202533663397.03413.03325.03366.0-1 %201,64541,089,63212,207259,334,96477,252
                TATN-12.2519.12.2025------------
                TATN-6.2520.06.20256396764981651666300863618-2.13 %166169,851,9991,0921,222,513,04019,234
                TATN-9.2519.09.20256723368201684616620866618-2.46 %124320,506,039305199,380,2762,988
                TATP-12.2519.12.2025------------
                TATP-6.2520.06.202562876372.06377.06185.06224.0-2.32 %11462,797,92544521,735,7203,490
                TATP-9.2519.09.202566196668.06698.06520.06552.0-2.72 %525311,167472,293,200350
                TRNF-12.2519.12.202513271447.01447.01272.01311.0-10.39 %11383,867,4222,9142,802,3542,154
                TRNF-6.2520.06.202513291337.01343.01309.01315.0-1.79 %22,90039,352,95929,619305,377,540232,580
                TRNF-9.2519.09.202512171240.01240.01178.01208.0-2.82 %194722,544,47818,529172,855,136143,092
                TRY-12.2518.12.2025----------822,960360
                TRY-3.2619.03.20262.322.34802.36402.19002.2860+4.48 %1416,2487448,056196
                TRY-6.2519.06.20252.192.17402.21902.14002.1610+0.46 %118309,1631419,175,6064,246
                TRY-6.2618.06.2026------------
                TRY-9.2518.09.20252.282.32202.35502.20902.2500-2.6 %119152,832677,137,0003,172
                TTF-6.2530.06.202535.8536.99537.00035.58035.595-1.64 %1020171,714.553773,172240
                TTF-7.2531.07.202536.7636.89036.89036.58536.585-1.18 %139,964.21313,127,865.84,012
                UCAD-12.2518.12.2025------------
                UCAD-6.2519.06.2025----------2,688,692.1234
                UCAD-9.2518.09.2025------------
                UCHF-12.2518.12.2025------------
                UCHF-3.2619.03.2026------------
                UCHF-6.2519.06.20250.820.822500.822500.819300.82240-0.06 %16553,512.137158,193,1002,000
                UCHF-9.2518.09.2025----------66,491,811,240.96844,032
                UCNY-12.2518.12.2025----------944,160.7212
                UCNY-3.2619.03.2026----------154,314.162
                UCNY-6.2519.06.20257.227.22107.22507.20107.2130-0.11 %46,0193,314,020,550.941,91442,144,532,662.24533,268
                UCNY-6.2618.06.2026------------
                UCNY-9.2518.09.20257.247.25107.25607.22707.2320-0.28 %51,790436,599,619.785,5031,290,642,388.816,288
                UJPY-12.2518.12.2025------------
                UJPY-6.2519.06.2025144.52144.61144.77143.89144.55-0.14 %11917,215,905.4121833,617,487.54426
                UJPY-9.2518.09.2025144.58144.38144.79144.38144.79+0.86 %15395,02552,690,145.9634
                UKZT-12.2518.12.2025------------
                UKZT-6.2519.06.2025----------170,042.462
                UKZT-9.2518.09.2025----------173,816.882
                USDRUBF01.01.210079.3579.46079.72079.07079.190-0.28 %914,7057,616,533,92095,99192,997,925,7001,174,958
                UTRY-12.2518.12.2025------------
                UTRY-6.2519.06.2025----------168,058.42
                UTRY-9.2518.09.2025------------
                VKCO-12.2519.12.2025------------
                VKCO-6.2520.06.202527282779.02784.02693.02725.0-2.05 %12,20469,008,00125,298301,168,480110,480
                VKCO-9.2519.09.202528572903.02911.02823.02854.0-2.06 %13144,557,3411,59568,679,88024,056
                VTBR-12.2519.12.202589318717.09375.08523.08700.0-4.38 %138607,334681,419,584164
                VTBR-6.2520.06.202594169417.09500.09352.09378.0-0.08 %17,992387,253,08641,1253,048,456,370325,030
                VTBR-9.2519.09.202582568298.08376.08189.08218.0-0.76 %31,54459,351,3737,189801,807,48697,698
                WHEAT-1.2630.01.2026----------136,2408
                WHEAT-10.2531.10.20251603116070168901574015810-5.04 %114224,430142,696,200170
                WHEAT-11.2528.11.2025----------392,88024
                WHEAT-12.2530.12.20251671016010174101601017410+1.81 %1233,420240,020,4802,304
                WHEAT-2.2627.02.2026------------
                WHEAT-3.2631.03.20261643516430164401643016440-4.36 %1232,87021,775,520108
                WHEAT-4.2630.04.2026----------33,7402
                WHEAT-6.2530.06.20251588315840162301578015830-129682,9304364,658,8804,082
                WHEAT-7.2531.07.20251583515810160401573015730-0.25 %112490,7503118,419,3601,168
                WHEAT-8.2529.08.20251602015990160501599016050+0.5 %1232,040212,294,300766
                WHEAT-9.2530.09.20251669716800168001660016600-1.78 %311283,8501738,777,6002,336
                WUSH-12.2519.12.2025----------8,0004
                WUSH-6.2520.06.202517871804.01845.01713.01809.0+0.28 %75,774147,945,43182,798202,156,096111,812
                WUSH-9.2519.09.202518741896.01932.01812.01880.0-1.05 %11,96515,992,7178,53653,626,86028,374
                X5-12.2519.12.202531763200.03496.03098.03365.0-3.78 %114114,33836195,00060
                X5-6.2520.06.202533553368.03415.03300.03314.0-1.46 %2065722,675,8166,758205,766,26062,090
                X5-9.2519.09.202529432995.03064.02905.02934.0-2.14 %163110,459,1583,55489,897,76030,640
                YDEX-12.2519.12.202549004900.04900.04900.04900.0-114,90018,9622
                YDEX-6.2520.06.202541224206.04227.04073.04096.0-2.48 %116,790176,091,08942,7171,059,389,600259,400
                YDEX-9.2519.09.202543064405.04425.04250.04283.0-2.72 %111,07928,775,3926,678141,754,12033,260
                ZINC-12.2516.12.2025------------
                ZINC-6.2517.06.20252617.32629.02629.02613.02613.0-0.68 %2382,866.7343,395,264.12164
                ZINC-9.2516.09.2025------------
                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.