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 day 
Date: 26.11.2024 19:00 
Trades: 1,753,681 
 RURContracts
Total Volume625,026,563,89318,559,716
Total open interest2,102,887,727,54866,806,068
Instruments:
    

FUTURES, LAST HOUR
Contract codeDeliveryWeighted
average price
for the lot		First tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
RURContractsRURContracts
1MFR-11.2429.11.2024----------1,260,74620
1MFR-12.2430.12.2024----------134,769.32
AED-12.2419.12.202429.0529.00129.14528.98229.145+2.19 %14116,199451,314,2621,758
AED-3.2520.03.2025----------1,114,84438
AED-6.2519.06.202528.3828.50028.50028.25028.250+0.5 %1256,75027,907,684262
AED-9.2518.09.202526.6226.62326.62326.62326.623-1126,6231346,06812
AFKS-12.2420.12.20241247212790128461220012306-3.63 %58,177368,351,38329,534635,307,24051,672
AFKS-3.2521.03.20251282913176132181254312690-3.94 %170617,037,1541,32886,764,1606,848
AFLT-12.2420.12.202457915870.05920.05681.05688.0-2.92 %13,73399,812,16917,237253,975,17644,604
AFLT-3.2521.03.202559896076.06116.05900.05910.0-2.41 %144858,714,2791,45591,004,63215,388
ALIBABA-12.2420.12.202486.6785.68087.37085.52085.950+0.5 %50325117,048,087.5712,854267,899,369.8829,668
ALIBABA-3.2521.03.202591.3591.19091.73090.10090.100-0.44 %116249,517.462615,126,524.181,598
ALMN-12.2417.12.2024------------
ALRS-12.2420.12.202447794860.04921.04639.04681.0-2.54 %14,347106,372,27022,259988,742,520212,040
ALRS-3.2521.03.202550665010.05209.04922.04945.0-3.13 %11,27127,472,5865,42378,170,56015,824
ALUM-12.2417.12.20242604.52634.52634.52587.02587.0-1.69 %52520,193,595.673870,489,018.782,594
ALUM-3.2518.03.202529603072.53080.02840.52840.5-7.63 %11819,982,524.173213,342,349.92112
AMD-12.2419.12.2024----------99,0004
AMD-3.2520.03.2025----------259,97010
AMD-6.2519.06.2025----------109,6684
AMD-9.2518.09.2025----------295,64010
ASTR-12.2420.12.2024471483.00500.00450.00456.00-6.17 %51,27921,632,61045,88847,960,520104,262
ASTR-3.2521.03.2025496510.00522.00482.00489.00-5.05 %76642,035,0414,10610,274,24021,184
AUDU-12.2419.12.20240.650.649000.649000.648300.64830-13204,416.023816,445.4412
AUDU-3.2520.03.2025----------136,305.362
BAIDU-12.2420.12.202484.0182.94085.19082.82084.130+1.77 %25303140,715,694.2215,943198,882,747.622,488
BAIDU-3.2521.03.202587.7887.43088.51086.69086.690-0.71 %131534,892.995810,760,354.681,172
BANE-12.2420.12.202419822025.02100.01903.01932.0-4.92 %31,914107,218,01954,096118,220,76061,096
BANE-3.2521.03.202520322103.02121.01897.01933.0-8.04 %23493,032,3751,4923,245,2521,678
BANE-6.2520.06.202520732157.02157.01998.01998.0-5.76 %31880,83239448,672224
BR-1.2503.01.202573.0972.89073.98072.56073.490+0.71 %614,6233,548,885,702.1246,2183,336,232,025.2443,234
BR-10.2501.10.202573.5773.59073.62073.51073.620-4.6 %13231,889.3238,553,072110
BR-11.2503.11.202577.1677.16077.16077.16077.160-0.34 %1181,064.611,297,033.616
BR-12.2402.12.202473.4873.42074.32072.93073.850+0.57 %153,82321,152,257,359.48273,99113,942,814,941.86179,754
BR-12.2501.12.2025------------
BR-2.2503.02.202573.0272.89073.96072.58073.480+0.66 %11,088120,130,242.51,566393,248,547.725,094
BR-3.2503.03.202573.2473.09074.12072.79073.650+0.45 %113412,541,742.7916379,388,781.481,026
BR-4.2501.04.202573.1873.00073.86072.78073.400+0.4 %1867,226,873.89439,674,570.32514
BR-5.2502.05.202573.8673.80073.98073.80073.980-0.83 %13232,792.84318,187,341.12234
BR-6.2502.06.202574.7874.55074.90074.50074.500-0.52 %14471,353.49622,541,760288
BR-7.2501.07.202574.9274.92074.92074.92074.920-12157,422.529,287,927.5118
BR-8.2501.08.2025----------16,876,105.24212
BR-9.2501.09.202575.5275.39075.75075.39075.750-0.58 %13238,024.84318,304,147.5230
BSPB-12.2420.12.202431713235.03257.03090.03101.0-4.53 %11,20726,206,6018,264106,407,24034,436
BSPB-3.2521.03.202533173391.03424.03190.03223.0-5.21 %23304,146,1481,25013,504,3704,190
BSPB-6.2520.06.202534263497.03626.03247.03408.0-2.6 %369489,9541432,076,548614
BYN-12.2419.12.2024------------
BYN-3.2520.03.2025----------63,1402
CBOM-12.2420.12.202472097190.07350.07113.07183.0+0.12 %3549820,964,1162,90896,500,78813,474
CBOM-3.2521.03.202574237350.07546.07294.07358.0-1.89 %21021,543,95820816,673,2282,266
CBOM-6.2520.06.2025----------788,358102
CHMF-12.2420.12.2024105666108232109342102959103864-4.13 %1680104,714,780991940,150,5369,048
CHMF-3.2521.03.2025112509113320114400109111109989-3.26 %1384,275,3453821,337,284194
CNI-12.2419.12.202467876853.06853.06719.06719.0-10081,527,1392256,419,382934
CNI-3.2520.03.202569186875.06961.06873.06961.0-0.56 %2555,34281,834,524262
CNY-12.2419.12.202414.5314.46314.72314.42714.712+1.7 %228160,89584,311,092,1325,803,033432,615,039,48029,409,588
CNY-12.2518.12.202515.4615.32515.91915.19115.919+3.98 %127649,4214221,677,3181,378
CNY-3.2520.03.202514.7814.68715.01014.67015.000+2.13 %512,4852,964,713,038200,68789,257,870,1285,950,128
CNY-3.2619.03.202615.9615.61716.16015.58315.929+2.5 %214526,755339,493,684596
CNY-6.2519.06.202515.0114.90615.35814.77715.247+2.39 %134730,027,8302,000121,214,9487,948
CNY-9.2518.09.202515.3715.16515.59615.11115.453+2.58 %1664,932,40232137,241,7302,410
CNYRUBF01.01.210014.4914.41014.69314.38514.675+1.85 %10033,70635,092,047,7972,421,57685,847,736,8005,853,920
COCOA-12.2416.12.2024907.7895.10935.00891.50927.10+3.1 %12,820105,189,57711,589498,798,34253,802
COCOA-3.2517.03.2025884.1880.00909.60871.10902.40+2.56 %24368,079,24791416,098,8161,784
COCOA-5.2515.05.2025855.6817.00926.40800.10885.00+8.34 %11402,592,3423034,271,966482
COPPER-12.2417.12.202489278978.08978.08873.08939.0-0.61 %1493,160,688.0833781,491,354.888,688
COPPER-3.2518.03.202593909313.09891.09249.09329.0-0.43 %539986,487.091008,252,484.1842
DAX-12.2420.12.20241605916098161161595816088+0.08 %232836,695,761.122,068435,767,482.7824,514
DAX-3.2521.03.20251572215660158001555915684+0.15 %1892,814,270.0816250,568,811.42,908
DAX-6.2520.06.2025----------4,402,060260
DAX-9.2519.09.20251524915249152491524915249+0.08 %1116,849.2311,449,033.7886
DJ30-12.2420.12.2024445.5445.70447.60440.00444.80-0.4 %1221,965,774.654256,960,384.81,220
DJ30-3.2521.03.2025450.2452.00452.00448.30448.30-1294,585.8822,166,534.6846
DJ30-6.2520.06.2025458.3458.70458.70457.90457.90+3.6 %1296,298.372865,928.8818
DJ30-9.2519.09.2025----------395,027.128
ECAD-12.2419.12.2024------------
ECAD-3.2520.03.2025------------
ED-12.2419.12.20241.051.04481.04991.04231.0454-0.01 %58,7677,593,679,589.169,128120,834,769,531.281,100,302
ED-3.2520.03.20251.041.04031.04561.03801.0400-0.12 %1785201,465,345.181,8425,243,959,783.0847,994
ED-6.2519.06.20251.041.03631.04001.03631.0400-0.06 %1101,092,239.47104,807,564.0844
EGBP-12.2419.12.2024------------
EGBP-3.2520.03.2025------------
EM-12.2420.12.202442.7542.97042.97042.56042.880-0.3 %3967,363.41151,564,806.36348
EM-3.2521.03.2025----------36,518.888
EM-6.2520.06.2025----------18,082.924
EM-9.2519.09.202545.2746.95046.95043.55043.610-2.76 %2528,536.416771,660.96168
EURRUBF01.01.2100110.73109.86112.11109.36111.99+1.97 %63,6931,396,681,67012,6139,276,298,44083,956
Eu-12.2419.12.2024110460110281112015109626111903+1.59 %131,10911,334,731,403102,61799,112,651,904885,472
Eu-12.2518.12.2025119203118877119895118006118006+2.45 %171,072,82494,484,22838
Eu-3.2520.03.2025110408109874111914109610111860+1.67 %19,2564,095,560,35937,09887,150,107,790779,274
Eu-3.2619.03.2026----------3,510,03030
Eu-6.2519.06.2025112491110903113542110903112800+1.85 %36913,161,424117295,310,4002,618
Eu-9.2518.09.2025116879116020119177115000116007+3.89 %1285,493,328475,580,57648
FEES-12.2420.12.202471867264.07429.06911.06911.0-5 %190626,199,7943,64651,171,9667,398
FEES-3.2521.03.202575767702.07803.07355.07355.0-3.97 %21301,477,4211959,576,2101,302
FESH-12.2420.12.202444924549.04623.04400.04415.0-2.95 %172012,471,0552,77657,234,88812,952
FESH-3.2521.03.202547754777.04957.04617.04676.0-1.95 %1771,151,1182414,954,4521,068
FLOT-12.2420.12.202486248837.08860.08338.08491.0-4.39 %11,15542,216,9224,895535,803,82663,058
FLOT-3.2521.03.202588629050.09050.08545.08727.0-3.12 %1971,719,1781948,083,808928
FLOT-6.2520.06.202591179407.09407.08820.09256.0-2.98 %129364,69740700,56876
FNI-12.2419.12.202485338678.08678.08430.08483.0-3.05 %1551,197633,881,1023,994
FNI-3.2520.03.202587028812.08812.08592.08592.0-1217,404269,0648
GAZPF01.01.2100116.43117.48119.53114.33114.92-2.18 %33,450159,354,67813,687798,371,16069,484
GAZR-12.2420.12.20241180811885120961156811621-2.09 %3448,3053,674,364,770311,16410,194,614,640875,826
GAZR-12.2519.12.20251443414420150971417514301-1.44 %136548,4893814,071,200984
GAZR-3.2521.03.20251254112562127901227012358-1.69 %12,93685,999,7376,857300,703,20624,382
GAZR-3.2620.03.20261504215103156911492214991-2.09 %121722,0044815,228,8241,016
GAZR-6.2520.06.20251309713225135001294213046-1.22 %11043,929,13630051,636,0683,958
GAZR-6.2619.06.20261540915624157871517115480-0.92 %619523,922346,407,064414
GAZR-9.2519.09.20251374713801139661353213532-2.15 %125604,8884414,443,2341,066
GBPU-12.2419.12.20241.251.25051.25481.25011.2548-1142,628,747.7720474,018,373.323,602
GBPU-3.2520.03.2025----------526,310.564
GL-12.2419.12.202489188933.99056.38796.79054.9+1.37 %1118,5421,376,012,238.1154,2942,001,758,964.8221,096
GL-3.2520.03.20259356.79371.79489.59221.09462.3+1.29 %12,753105,371,582.611,260367,418,88038,790
GL-6.2519.06.20259710.89675.19969.99600.09944.5+2.79 %1841,709,109.517617,008,065.61,752
GL-9.2518.09.20259851.59730.19999.09720.39829.9+1.03 %1873,733,734.837927,138,191.42,754
GLDRUBF01.01.21008807.38838.48956.18671.88950.0+1.31 %146,9877,012,762,019.4796,24111,230,348,809.61,255,854
GMKN-12.2420.12.202410551053.01077.01034.01044.0-0.57 %10010,875240,979,648228,3541,566,981,0801,512,530
GMKN-3.2521.03.202511091107.01131.01086.01094.0-1 %41,09013,162,25711,87052,397,32848,248
GOLD-12.2420.12.20242644.62653.12661.42629.02647.0-0.23 %667,72378,395,049,074.41282,154136,297,081,636.8490,110
GOLD-3.2521.03.20252706.42717.02725.82693.22708.6-0.31 %67,4045,577,544,360.9919,61218,291,516,199.0464,288
GOLD-6.2520.06.20252783.42777.32800.62769.22784.2-0.24 %113450,589,062.02173508,965,955.81,740
GOLD-9.2519.09.20252876.72885.22897.92848.62887.9-0.05 %14213,297,799.5244124,395,611.3410
HANG-12.2420.12.20241952719541200001940019439-0.54 %397938,202,114.4214,465684,974,476.4260,506
HANG-3.2521.03.20252014920183205332004020169-0.28 %13786,145,335.462,25554,813,667.120,114
HANG-6.2520.06.20252105821289212892082620826-1.88 %125,696.0623,606,092.81,280
HANG-9.2519.09.20252190422799227992187221872-1.3 %28491,839311,746,765.8590
HKD-12.2419.12.202413.6113.48613.72413.48613.724+1.76 %1581,66362,607,560190
HKD-3.2520.03.202513.3313.50013.50013.14613.477-1453,3234653,71248
HKD-6.2519.06.2025----------1,217,25090
HKD-9.2518.09.2025----------276,60020
HOME-12.2418.12.20242976029760297602976029760-1129,76017,184,980242
HOME-3.2519.03.2025----------6,338,800212
HOME-6.2518.06.2025----------488,80016
HYDR-12.2420.12.202448974981.04981.04774.04783.0-4.15 %156016,054,1513,27862,048,12412,924
HYDR-3.2521.03.202551395230.05232.05060.05075.0-2.87 %247529,7491035,536,4401,092
IMOEXF01.01.21002502.42532.02549.02456.52470.0-2.37 %240,9228,227,149,815328,77210,474,223,580425,004
INR-12.2419.12.2024----------1,873,236148
INR-3.2520.03.2025------------
INR-6.2519.06.2025------------
INR-9.2518.09.2025------------
IPO-12.2419.12.2024591.4599.50611.50572.50582.00-3 %258732,1261,23814,389,88824,896
IPO-3.2520.03.2025625.2642.00670.50609.00612.50-3.24 %126110,0371764,318,1257,050
IRAO-12.2420.12.20243856039385393853757037632-4.47 %150548,700,7111,263168,741,8884,484
IRAO-3.2521.03.20254042340600409133966039660-3.27 %1231,050,996265,314,440134
ISKJ-12.2420.12.2024768819.00821.00742.00753.00-8.06 %17328,692,73611,31428,944,48038,490
ISKJ-3.2521.03.2025813854.00854.00784.00791.00-7.38 %1276340,7454192,448,9363,096
KMAZ-12.2420.12.202410421072.01072.01016.01016.0-5.14 %991514,325,3814,15210,383,52010,220
KMAZ-3.2521.03.202510731110.01116.01064.01064.0-5.76 %138467,9004362,521,6802,370
KMAZ-6.2520.06.202511731188.01188.01147.01162.0+0.78 %21575,051642,171,0701,870
KZT-12.2419.12.202421.2321.90021.90020.91821.328+1.89 %28658,264311,601,70076
KZT-3.2520.03.2025------------
KZT-6.2519.06.2025------------
KZT-9.2518.09.2025------------
LEAS-12.2420.12.2024558571.00571.00545.00557.00-2.79 %21866,180,40911,07627,271,02649,674
LEAS-3.2521.03.2025598606.00606.00582.00595.00-1.65 %262564,5839445,097,9608,670
LKOH-12.2420.12.20246533265700658206476664974-1.11 %96,546869,916,32513,3157,163,072,784110,174
LKOH-3.2521.03.20256894269151694246839968799-0.72 %173060,887,775883426,124,5646,212
LKOH-6.2520.06.20256869869468694686850068500-0.86 %1131,030,4751527,396,000400
MAGN-12.2420.12.20243255132945335493196532278-2.34 %197762,336,6661,915360,934,89611,256
MAGN-3.2521.03.20253371234056345133310033100-3.7 %1853,405,63710115,301,902462
MGNT-12.2420.12.202442614400.04445.04102.04179.0-4.87 %55,971359,575,52584,3921,417,663,404340,212
MGNT-3.2521.03.202542304347.04399.04000.04113.0-4.86 %211,07332,608,2467,708132,997,41032,478
MIX-12.2419.12.2024250048253275254675245400246575-2.51 %2100,67965,360,302,350261,40464,907,427,400263,156
MIX-3.2520.03.2025262551265550266650259125259850-2.14 %14,6291,697,671,5506,4652,546,440,0009,794
MIX-6.2519.06.2025276244277000279800274000275000-1.84 %1298,839,8003255,550,000202
MIX-9.2518.09.2025281652285975285975280125280150-0.6 %193,379,8251217,369,30062
MMI-12.2419.12.2024----------6,877,1641,178
MMI-3.2520.03.2025----------47,5848
MOEX-12.2420.12.20241928219488197441881918963-2.52 %203,907230,397,99811,949372,071,04019,624
MOEX-3.2521.03.20252027320553207571987520010-2.92 %12497,237,32735735,297,6401,764
MTLR-12.2420.12.202484569033.09110.08078.08183.0-9.99 %78,619443,634,42952,466423,344,72051,640
MTLR-3.2521.03.202586299263.09263.08337.08442.0-9.2 %543218,527,2802,14773,939,8368,742
MTSI-12.2420.12.20241745917673179681704117118-3.3 %12,236133,804,2217,664177,019,20010,352
MTSI-3.2521.03.20251838418717189901804518128-3.21 %149913,916,87775751,137,8802,820
MVID-12.2420.12.2024838858.00864.00811.00820.00-4.21 %61,66445,903,33754,751106,119,266128,942
MVID-3.2521.03.2025841869.00881.00813.00825.00-4.73 %51652,539,2373,01918,029,09221,748
MVID-6.2520.06.2025875909.00909.00859.00859.00-4.66 %2134237,9082723,316,1603,856
MXI-12.2419.12.20242501.592530.82547.62453.72465.7-2.53 %297,62310,609,520,498.5424,1114,189,454,484169,868
MXI-12.2518.12.202530633071.03071.03055.03055.0-0.33 %1261,26023,849,300126
MXI-12.2617.12.20263211.23211.23211.23211.23211.2-1132,1121943,71228
MXI-12.2716.12.2027----------1,439,17438
MXI-3.2520.03.20252633.72655.02675.02594.92604.6-2.08 %23,696183,654,605.56,973301,126,24811,556
MXI-3.2619.03.2026----------2,390,27676
MXI-3.2718.03.2027----------576,08016
MXI-6.2519.06.20252794.942804.42821.52765.32769.0-1.52 %1331,173,8754218,552,300670
MXI-6.2618.06.202631953195.03195.03195.03195.0-0.99 %1131,95012,747,70086
MXI-6.2717.06.2027----------732,78020
MXI-9.2518.09.20252908.612944.72944.72891.12891.1-1.34 %15261,77598,152,902282
MXI-9.2617.09.20263263.53265.03265.03262.03262.0-1.03 %1265,27021,847,24456
NASD-12.2420.12.20242079020796209062069120852+0.18 %57,1381,504,826,901.4968,89615,751,764,520.82718,646
NASD-3.2521.03.20252110521102212002100021188+0.3 %12,104126,984,692.835,7272,433,335,324.4109,386
NASD-6.2520.06.20252130021305214052120721345+0.32 %21155,079,674.23227142,524,016.326,352
NASD-9.2519.09.20252137821398214532132421453+0.36 %6212,223,498.339930,427,0021,350
NG-1.2529.01.20253.323.38003.40103.25503.2900-2.69 %112,3461,153,471,925.1533,052540,482,340.1615,632
NG-11.2426.11.20243.393.41703.46203.32603.3700-1.35 %129,59311,517,551,896.08327,787--
NG-12.2427.12.20243.483.53603.56403.40403.4350-2.94 %12147,57257,162,595,222.261,564,33417,002,333,945.08470,858
NG-2.2526.02.20253.083.12603.14803.01203.0530-2.37 %11,27457,504,841.591,775196,425,865.446,132
NG-3.2527.03.20253.083.10303.12803.03703.0420-1.97 %130212,074,696.9373144,997,472.484,528
NG-4.2528.04.20253.13.13603.13603.05503.0570-2.86 %1531,724,335.295312,090,331.66374
NG-5.2528.05.20253.123.13903.19303.08803.0900-27262,010.128714,200.5222
NICKEL-12.2417.12.20241598416045161001585515890-1.03 %12136,355,427.532,165100,164,1806,000
NICKEL-3.2518.03.20251644516360165301636016530+2.77 %1234,554.242970,754.456
NIKK-12.2420.12.20243980040147402213891139828-0.6 %14893,269,824.711,202143,856,324.2852,846
NIKK-3.2521.03.20253883038808392993803338109-120318,480.21202,349,484.5902
NIKK-6.2520.06.20253822838228382283822838228-0.31 %112,612.8811,083,773.34414
NIKK-9.2519.09.2025----------640,997.24236
NLMK-12.2420.12.20241210412050122901194612019-0.06 %12,847112,310,5019,279897,984,00074,832
NLMK-3.2521.03.20251255012470127251240512435-0.17 %11904,317,26934445,274,3203,640
NOTK-12.2420.12.20248338983373850008217682276-1.61 %11,945206,136,6272,472894,811,56010,862
NOTK-3.2521.03.20258817888120895508700187100-1.47 %110310,845,83512383,964,400964
OGI-12.2419.12.202468916924.06953.06820.06820.0-1.79 %16413,450605,724,328824
OGI-3.2520.03.2025----------283,08040
PHOR-12.2420.12.202452105181.05299.05074.05105.0-1.47 %156,262231,668,40444,424370,415,52072,460
PHOR-3.2521.03.202554095389.05507.05285.05320.0-0.56 %182816,7791517,288,4001,370
PIKK-12.2420.12.202442944513.04536.04101.04128.0-9.16 %12,86267,995,58515,834104,019,70825,162
PIKK-3.2521.03.202544834712.04749.04282.04294.0-9.37 %24116,706,6291,49620,387,9124,748
PLD-12.2420.12.2024999.46999.201015.0981.201008.5+1.21 %15,5861,024,513,567.389,7571,701,299,540.1616,056
PLD-3.2521.03.20251039.681045.11053.01025.71047.0+0.54 %248963,024,896.4577280,483,7312,550
PLD-6.2520.06.20251076.841057.01095.01057.01077.8+0.07 %281,018,193.2944,612,824.88394
PLT-12.2420.12.2024946.7956.90959.60935.70943.90-1.27 %61,846483,076,432.144,8573,842,659,979.3438,766
PLT-3.2521.03.2025985.2992.20994.10976.00983.00-1 %124630,843,979.01298162,330,803.641,572
PLT-6.2520.06.20251034.31037.01039.51030.01030.0-2.83 %15543,319.85511,037,645.42102
PLZL-12.2420.12.2024133131135963136042130247131492-3.14 %11,504285,832,4442,1472,842,597,60021,620
PLZL-3.2521.03.2025141492143948143948138433139202-3.62 %111116,554,598117144,904,2401,040
POSI-12.2420.12.202418741979.01981.01791.01840.0-7.02 %14,74063,819,16534,055120,210,43466,086
POSI-3.2521.03.202519862086.02086.01894.01937.0-7.19 %21,98313,314,8016,70427,212,77414,078
R2000-12.2420.12.2024244.5246.30246.40242.00242.10-1.58 %716335,144,532.031,368230,900,019.369,078
R2000-3.2521.03.2025240.9242.80242.80240.00240.00-1.03 %417632,694.792511,296,096448
R2000-6.2520.06.2025----------207,179.128
R2000-9.2519.09.2025----------481,281.6618
RASP-12.2420.12.202425892665.02708.02463.02529.0-5.63 %152215,843,7246,11947,897,64019,236
RASP-3.2521.03.202526242698.02739.02552.02552.0-7 %551317,4781214,583,3921,796
RGBI-12.2402.12.202498779905.09907.09858.09871.0-0.33 %11,26092,973,4799,4131,003,863,936101,688
RGBI-3.2503.03.20251013910162101701012210122-0.38 %171646,344,7214,5711,979,449,696195,424
RGBI-6.2502.06.20251040010420104201040010400-0.19 %453530,420511,185,600114
RNFT-12.2420.12.202411281205.01209.01058.01085.0-9.2 %21,24127,619,50924,48154,229,84050,120
RNFT-3.2521.03.202511661240.01240.01100.01118.0-9.98 %13112,169,4931,8603,463,5643,098
ROSN-12.2420.12.20244585746122466504525645757-0.82 %13,631353,101,8857,7001,443,421,35031,602
ROSN-12.2519.12.2025----------1,256,59224
ROSN-3.2521.03.20254530445320460884482845049-1.4 %41499,061,08720082,549,9201,832
ROSN-3.2620.03.20265593455934559345593455934+0.43 %1155,93413,982,82472
ROSN-6.2520.06.20254727947350475604710247560+0.64 %13189,11449,320,388196
ROSN-6.2619.06.2026----------4,812,99086
ROSN-9.2519.09.20255080850043520385004350440+1.09 %15254,03854,437,66488
RTKM-12.2420.12.202453745439.05541.05189.05315.0-2.1 %12,48952,739,5509,8141,529,145,156287,812
RTKM-3.2521.03.202556955774.05855.05517.05645.0-2.2 %23673,958,17569521,829,6323,876
RTS-12.2419.12.20247467576110764007253072740-4.35 %187,86435,105,676,622.57223,73118,911,131,535.34123,594
RTS-12.2518.12.20259165793180931808861088610-2.39 %13577,769.7236,118,933.7634
RTS-3.2520.03.20257865379490798007651076660-3.83 %14,2901,149,712,344.066,9551,972,114,474.8812,232
RTS-3.2619.03.2026----------2,449,842.7814
RTS-6.2519.06.20258179583150832808011080110-4.53 %1407,046,575.844151,203,628.96304
RTS-6.2618.06.2026----------705,166.084
RTS-9.2518.09.20258696991070910708386083860-2.58 %1101,827,401.32109,515,203.3854
RTS-9.2617.09.2026------------
RTSM-12.2419.12.2024748.7761.00764.50725.00727.00-4.28 %113,648805,661,953.1951,210539,674,168.835,256
RTSM-3.2520.03.2025786.7798.00800.50766.00768.50-3.64 %11,13930,580,813.051,85034,750,022.562,152
RTSM-6.2519.06.2025827.7833.00853.00810.00821.50-3.69 %112260,875.4815932,116.6854
RTSM-9.2518.09.2025----------170,197.810
RUAL-12.2420.12.202434433514.03514.03381.03390.0-3.88 %12,91983,049,64324,11892,520,62427,244
RUAL-3.2521.03.202536003651.03670.03546.03546.0-3.27 %22132,192,6066098,006,8682,258
RUON-11.2429.11.2024------------
RVI-1.2516.01.2025------------
RVI-12.2419.12.202442.4939.05046.55038.85046.000+17.8 %13657,044,195.2678915,937,667.61,640
SBERF01.01.2100226.88230.22232.19221.76223.00-3.4 %17,960545,502,39924,0441,815,798,27081,510
SBPR-12.2420.12.20242299623498235642248122619-3.3 %23,089232,400,88110,106279,611,48012,370
SBPR-3.2521.03.20252444224819248282380923963-2.83 %140812,299,99350336,210,3381,514
SBRF-12.2420.12.20242299423354235082242122571-3.42 %1105,38311,317,974,863492,19918,389,332,800815,130
SBRF-3.2521.03.20252431124687247842372923850-3.44 %17,534326,795,93013,4371,673,675,12270,178
SBRF-6.2520.06.20252534425952259952475524930-3.97 %112815,763,712622102,719,3924,118
SFIN-12.2420.12.20241370.91403.61433.41335.41382.6-1.87 %203126,587,001.24,80532,778,40824,180
SFIN-3.2521.03.20251266.41285.81361.01228.81281.4-0.76 %11001,309,452.61,0348,677,6846,898
SGZH-12.2420.12.202412881312.01340.01245.01284.0-2.51 %116,132354,926,100275,6631,141,064,612890,066
SGZH-3.2521.03.202512041220.01260.01164.01208.0-0.41 %2295824,290,17020,169110,784,09692,784
SGZH-6.2520.06.202512521260.01313.01200.01227.0-3.39 %14305,132,4544,10127,577,50622,586
SIBN-12.2420.12.202453095302.05368.05240.05342.0+0.75 %82,14151,928,8099,781209,242,80039,450
SIBN-3.2521.03.202556065608.05667.05547.05639.0+0.2 %14756,110,0331,09026,958,4564,808
SILV-12.2420.12.202430.7330.56030.98030.42030.860+0.98 %123,3929,333,223,814.57289,05027,852,004,371.84859,056
SILV-3.2521.03.202531.6331.52031.93031.39031.820+0.92 %12,510194,074,117.295,8401,849,652,311.6255,294
SILV-6.2520.06.202532.6732.72032.96032.51032.850+0.03 %1917,689,444.08224102,570,674.482,972
SILV-9.2519.09.202534.0333.98034.17033.82034.000+0.32 %1181,394,519.233955,487,181.61,552
SMLT-12.2420.12.202410811201.01209.01017.01041.0-13.18 %6020,750505,722,099467,864252,161,574240,842
SMLT-3.2521.03.202511691280.01284.01095.01114.0-12.97 %54,34649,548,93042,38073,711,15266,168
SNGP-12.2420.12.20245929659227600885850159069-0.58 %11,989214,473,1043,6172,181,056,38436,922
SNGP-3.2521.03.20256199561881627696135161793-0.22 %114913,948,879225148,249,1562,398
SNGR-12.2420.12.20242335923783238472276922884-3.69 %12,878175,942,3287,532767,253,89433,506
SNGR-3.2521.03.20252475325141252102412424279-3.49 %134810,297,39841667,376,2962,776
SOFL-12.2420.12.202411841225.01225.01129.01131.0-6.76 %181016,766,51914,16319,434,49217,138
SOFL-3.2521.03.202512411295.01295.01204.01204.0-7.17 %1167684,00655110,511,4968,716
SPBE-12.2420.12.202411221152.01152.01115.01115.0-3.55 %3013115,5221032,209,9301,982
SPBE-3.2521.03.202512251250.01250.01101.01101.0-1.96 %137,351619,81818
SPYF-12.2420.12.2024601.19601.51603.00598.20602.69+0.14 %910,3612,975,962,752.9147,11727,485,895,284.4434,168
SPYF-3.2521.03.2025612.51612.32614.57609.25614.32+0.22 %11,521168,669,806.252,6214,201,727,108.865,116
SPYF-6.2520.06.2025613.73614.00615.67608.63615.00+0.16 %1967,157,108.42111287,006,059.84,442
SPYF-9.2519.09.2025614.14614.41615.78612.01615.78+0.16 %1202,322,785.213661,717,932.9954
STOX-12.2420.12.20244819.24858.04875.84806.84809.7-1.01 %121702,870.4413227,145,793.75,106
STOX-3.2521.03.20254941.24895.45053.74852.34886.0+0.92 %111114,650.62213,703,398.44686
STOX-6.2520.06.20255010.24947.65177.84786.04786.0+0.38 %410166,073.51302,345,075.6434
STOX-9.2519.09.2025----------1,056,640.4194
SUGAR-1.2515.01.20255683356310579105631056430+0.98 %118125,03322553,89698
SUGAR-12.2413.12.20245657856360573905559057020+1.01 %179724,2001283,364,180590
SUGAR-2.2514.02.2025----------1,296,288224
SUGAR-3.2514.03.20255629756180563205618056320+0.16 %4333,7786175,47030
SUGAR-4.2515.04.2025----------454,95274
SUGAR-5.2515.05.2025----------61,87010
SUGAR-6.2513.06.20255963559360599105936059910-1211,927259,92010
SUGAR-7.2515.07.2025----------24,4564
SUGR-3.2503.03.202549.3648.98049.46048.98049.360+2.56 %111852,596.721713,647,420270
SUGR-5.2502.05.202547.9447.06048.10047.06048.100+3.51 %15730,544.64151,172,870.424
SVCB-12.2420.12.202412811303.01317.01244.01266.0-2.24 %187723,566,30618,39255,805,28044,080
SVCB-3.2521.03.202513471382.01385.01320.01330.0-2.78 %5003373,694,4202,74211,179,9808,406
Si-12.2419.12.2024105678105222107148104681107035+1.72 %1202,084102,847,586,490973,326482,895,680,2204,512,622
Si-12.2518.12.2025114370113031117909112419117909+4.34 %111116,240,48814293,206,400798
Si-3.2520.03.2025105987105616107500105118107387+1.69 %118,9498,500,534,41980,293163,984,210,1001,527,566
Si-3.2619.03.2026119297115700121991114930119521+3.58 %1274,533,2973814,139,704118
Si-6.2519.06.2025106993106779108428106115108413+2.08 %1584102,382,9719572,426,148,66022,380
Si-6.2618.06.2026121794116950123999116950123999+6.56 %2619,378,1417719,839,840160
Si-9.2518.09.2025110395109831111730109229111203+2.25 %19313,247,430120149,045,5201,340
Si-9.2617.09.2026121955118591124365118591124365+4.44 %2214,268,4123530,345,060244
TATN-12.2420.12.20245184052316527095069451040-2.17 %11,611138,204,2322,666765,223,94015,020
TATN-3.2521.03.20255307653959539595214752147-3.33 %1141,114,6032118,915,948362
TATP-12.2420.12.202451755227.05272.05067.05117.0-4.8 %12817,478,4051,44527,103,0505,330
TATP-3.2521.03.202553125410.05420.05212.05278.0-1.58 %148483,385912,043,104392
TCSI-12.2420.12.20242369923859241502294623130-3.27 %19,067699,931,32129,5341,646,798,78471,216
TCSI-3.2521.03.20252486025245255222430024475-3.13 %11,26454,098,9102,176149,352,6726,104
TRNF-12.2420.12.202410671075.01104.01032.01040.0-3.08 %266,048134,774,586126,312389,654,628376,842
TRNF-3.2521.03.202511191124.01160.01086.01097.0-2.4 %61,17214,533,54912,98556,053,76051,520
TRY-12.2419.12.20242.842.79202.89002.73002.8800+3.12 %138463,0841636,451,2002,240
TRY-3.2520.03.20252.832.79302.87002.71902.8430+1.79 %11345,295163,042,0101,070
TRY-6.2519.06.20252.682.72902.72902.64202.6420+2.8 %1513,38351,622,188614
TRY-9.2518.09.20252.722.65002.77002.65002.7700+9.01 %1616,3026630,700238
UCAD-12.2419.12.2024----------211,383.322
UCAD-3.2520.03.2025------------
UCHF-12.2419.12.20240.880.885200.885200.883500.88400-0.32 %14944,144.14948,494,065.62462
UCHF-3.2520.03.2025------------
UCNY-12.2419.12.20247.287.28007.30507.26507.2790-0.1 %44,0641,761,715,929.6316,5005,028,829,499.447,110
UCNY-3.2520.03.20257.247.25707.66006.82207.1750-0.62 %110120,271,869.8219145,455,636.16432
UCNY-6.2519.06.2025----------205,046.042
UCNY-9.2518.09.2025------------
UJPY-12.2419.12.2024152.85153.73153.73152.66153.05-0.25 %22011,283,851.1810893,526,525.2894
UJPY-3.2520.03.2025----------3,513,709.9434
UKZT-3.2520.03.2025------------
USDRUBF01.01.2100105.47104.90106.77104.58106.68+1.66 %116,20110,755,700,420101,98142,909,025,440408,424
UTRY-12.2419.12.2024------------
UTRY-3.2520.03.2025------------
VKCO-12.2420.12.202425782701.02724.02477.02490.0-7.95 %26,336154,060,83459,769206,888,55683,188
VKCO-3.2521.03.202527412840.02841.02611.02622.0-8.03 %29306,979,8232,54539,451,96015,058
VKCO-6.2520.06.202529483035.03060.02759.02849.0-7.08 %11322,668,22490523,258,9288,184
VTBR-12.2420.12.202470887237.07338.06859.06897.0-4.75 %9824,8261,681,872,221237,2753,387,089,112491,096
VTBR-3.2521.03.202574657633.07746.07258.07290.0-4.61 %15,103147,096,86419,698205,946,07628,266
WHEAT-1.2531.01.20251833718210184701817018440+1.49 %238971,8805313,830,000750
WHEAT-10.2531.10.2025----------38,5202
WHEAT-11.2429.11.20241806617930182301780018140+1.17 %31157,732,14042830,874,2801,702
WHEAT-12.2430.12.20241828318140184901804018430+2.33 %11144,406,17024187,347,6404,742
WHEAT-2.2528.02.20251831718310184601830018300+0.55 %214439,610247,324,000400
WHEAT-3.2531.03.20251837518380184301832018430+1.04 %1473,500420,604,7401,118
WHEAT-4.2530.04.20251855018550185501855018550-1118,55011,966,300106
WHEAT-5.2530.05.2025----------1,466,04076
WHEAT-6.2530.06.20251864018640186401864018640+1.64 %1118,64013,653,440196
WHEAT-7.2531.07.20251859018590185901859018590-1118,5901743,60040
WHEAT-8.2529.08.20251891818320199101826018480-411491,87026185,30010
WHEAT-9.2530.09.2025----------2,800,500150
WUSH-12.2420.12.202414351519.01541.01357.01402.0-6.22 %222,26559,655,66541,57238,189,52027,376
WUSH-3.2521.03.202515301590.01610.01458.01479.0-7.1 %17984,137,6402,70510,127,0786,838
WUSH-6.2520.06.202516541661.01711.01504.01608.0-3.48 %144167,0621012,083,9681,296
YDEX-12.2420.12.202433173420.03420.03222.03256.0-5.02 %10014,727474,272,863142,9801,435,663,320441,064
YDEX-3.2521.03.202535213623.03624.03424.03462.0-4.65 %16,930146,993,02241,747400,204,360115,666
ZINC-12.2417.12.20243077.53031.03090.03031.03089.5+2.52 %1010808,313.712519,929,463.74614
ZINC-3.2518.03.202531083108.03108.03108.03108.0+2.34 %1132,652.771130,611.084
Zn-12.2417.12.202431003100.03100.03100.03100.0-11325,687.241633,619.282