EN
                EN
                Tuesday
                24 June 01:37

                Your basket is empty

                Add services to the basket

                Menu

                List of services

                Profile

                1. Главная
                2. Рынки
                3. Срочный рынок
                4. Инструменты

                Archive the results of trades on the market

                Daily Market data (by security)
                <<Previous dayLast hour>>
                Date: 23.06.2025 
                Trades: 1,430,055 
                 RURContracts
                Total Volume397,296,218,14314,342,834
                Total open interest1,939,674,824,58964,370,254
                Instruments:
                    

                FUTURES, PREVIOUS DAY
                Contract codeDeliveryWeighted
                average price
                for the lot                		Settlement PriceFirst tradeMaxMinLast tradeChangeLast trade volume (contracts)Trades numTrades VolumeOpen Interest
                RURContractsRURContracts
                1MFR-1.2630.01.2026-83.08-----------
                1MFR-10.2531.10.2025-81.88-----------
                1MFR-11.2528.11.2025-82.58-----------
                1MFR-12.2530.12.2025-82.76-----------
                1MFR-2.2627.02.2026-83.73-----------
                1MFR-3.2631.03.2026-84.34-----------
                1MFR-4.2630.04.2026-85.22-----------
                1MFR-5.2629.05.2026-86.08-----------
                1MFR-6.2530.06.2025-79.99---------407,620.266
                1MFR-7.2531.07.2025-80.28-----------
                1MFR-8.2529.08.202581.5881.5881.58081.58081.58081.580-21129,634.042259,268.084
                1MFR-9.2530.09.2025-82.19-----------
                AED-12.2518.12.2025-23.636---------567,26424
                AED-3.2619.03.2026-24.14---------241,40010
                AED-6.2618.06.2026-25.088-----------
                AED-9.2518.09.202522.4622.40822.45922.45922.40822.408-0.32 %14359,292164,167,888186
                AFKS-12.2519.12.20251554315,48215578160891528515482-0.72 %133575,09037928,92060
                AFKS-9.2519.09.20251490014,85614986156751461014801-1.33 %11,548107,519,7427,216138,279,6489,308
                AFLT-12.2519.12.202564656,4336488.06488.06452.06452.0-1.63 %1532,3235900,620140
                AFLT-9.2519.09.202561716,1446260.06294.06112.06118.0-2.42 %11,68054,345,6198,807216,526,84835,242
                ALIBABA-12.2519.12.2025119.83119.7120.03120.48119.12119.70-0.27 %124253,333.3127730,980.978
                ALIBABA-9.2519.09.2025115.78115.53116.09116.38115.00115.53-0.58 %120052,477,174.515,789263,301,987.729,110
                ALRS-12.2519.12.202548824,9034906.04907.04856.04903.0-0.97 %230414,968851,784,692364
                ALRS-9.2519.09.202546784,7004700.04712.04648.04699.0-0.02 %11,51228,261,8096,041513,428,000109,240
                ALUM-12.2516.12.20252544.72,567.52529.52567.52529.52567.5-1599,615.325201,015.710
                ALUM-9.2516.09.20252572.72,5892554.52596.02535.02589.0+1.65 %1915,317,607.892649,851,171.4486
                AMD-12.2518.12.2025-22.752-----------
                AMD-3.2619.03.2026-26-----------
                AMD-6.2618.06.2026-29.047-----------
                AMD-9.2518.09.2025-22.45---------449,00020
                ASTR-12.2519.12.2025427425430.00430.00425.00425.00-1.85 %13715,35936471,7501,110
                ASTR-9.2519.09.2025405404408.00409.00403.00404.00-0.98 %202561,776,7724,38226,126,68064,670
                AUDU-12.2518.12.2025-0.6448-----------
                AUDU-9.2518.09.2025-0.6437-----------
                BAIDU-12.2519.12.202589.8189.8189.93090.10089.39090.100+0.24 %1321,093.433337,507.248
                BAIDU-9.2519.09.202586.8486.6486.75087.69086.35086.640+0.24 %1551,380,114.06203262,212,152.3238,656
                BANE-12.2519.12.202519261,9131926.01926.01926.01926.0+2.34 %111,926157,39030
                BANE-9.2519.09.202518601,8501871.01911.01808.01850.0-1.12 %12694,018,6742,1618,658,0004,680
                BELUGA-12.2519.12.2025474470474.00478.00470.00470.00-1155295,996625511,3601,088
                BELUGA-9.2519.09.2025454448464.00466.00446.00452.00-3.42 %85529,895,07621,78628,507,13663,632
                BR-1.2605.01.202676.7675.975.52078.73075.06075.900+0.52 %1957,151,179.4611932,920,818.44554
                BR-10.2501.10.202575.1274.6674.11076.95073.91074.660+0.84 %138832,816,225.555873,884,629.921,264
                BR-11.2503.11.202575.777574.47077.45071.02075.000+0.9 %118113,170,338.7222243,687,107.12744
                BR-12.2501.12.202576.9675.9975.06081.92074.72075.990+1.27 %113410,965,870.0218238,909,285.28654
                BR-2.2602.02.202677.4277.0576.41077.50076.41077.490+1.96 %1756,849,260.8511323,647,094.24392
                BR-3.2602.03.202678.7376.8577.09082.99076.41076.410+0.3 %1899,061,206.2814726,955,098.24448
                BR-4.2601.04.202677.9776.9277.90078.40076.92076.920-0.14 %1211,281,981.562115,176,054.88252
                BR-7.2501.07.202577.0276.8676.52078.44075.88077.010+0.64 %1184,82164,069,265,477.351,062,50516,779,686,319.16278,846
                BR-8.2501.08.202575.8275.8575.14077.00074.72075.910+1.06 %157,6967,450,445,694.62125,5096,151,187,031.22103,582
                BR-9.2501.09.202574.8674.8274.02075.97073.85074.900+1.27 %12,813309,862,653.115,287875,394,115.214,944
                BRM-10.2501.10.202575.775.4274.12079.00074.05075.420+0.57 %21102,850,642.324817,203,831.61,220
                BRM-11.2503.11.202577.057677.04077.05077.04077.050+2.73 %3224,128.82483,302.6614
                BRM-7.2501.07.202577.1376.8576.46078.50075.91076.960+0.65 %315,2791,096,365,789.79181,564258,888,288.7243,028
                BRM-8.2501.08.202576.0875.9475.19077.08074.80075.990+1.28 %53,032161,362,165.4827,09198,124,366.9616,504
                BRM-9.2501.09.202574.9875.0974.20077.39072.87075.330+2.02 %947513,360,609.412,27635,532,373.86,044
                BSPB-12.2519.12.202539293,9203942.03942.03920.03920.0-2 %312113,93229807,520206
                BSPB-9.2519.09.202538753,8923872.03892.03834.03890.0+0.41 %252294,734,7721,22248,626,64812,494
                BYN-12.2518.12.2025-28.59-----------
                BYN-9.2518.09.2025-27.51-----------
                CBOM-12.2519.12.202565636,5586519.06617.06519.06554.0-1319,6903--
                CBOM-9.2519.09.202563956,4396505.06545.06300.06400.0-0.71 %152121,897,6763,42492,219,35814,322
                CHMF-12.2519.12.2025-109,365-----------
                CHMF-9.2519.09.2025104668104,918105581106165103369104853-0.68 %121830,039,607287194,937,6441,858
                CNI-12.2518.12.2025-7,207-----------
                CNI-9.2518.09.2025-7,074---------481,03268
                CNY-12.2518.12.202511.811.79611.82111.82711.76311.793-0.17 %395,509428,261,39436,3065,881,178,904498,574
                CNY-12.2617.12.202613.7613.75713.81713.81713.56013.560-1468,7775357,68226
                CNY-3.2619.03.202612.2912.28512.33812.34312.26712.285-0.24 %142311,003,465895251,105,40020,440
                CNY-6.2618.06.202612.7812.75412.84612.88112.75212.758-0.41 %5523,106,564243107,873,3328,458
                CNY-9.2518.09.202511.3411.34211.36611.38011.30411.344-0.18 %592,60042,662,716,3803,763,677250,418,225,96422,078,842
                CNY-9.2617.09.202613.3113.26813.31713.41413.25413.268-0.29 %3181,051,4887912,418,848936
                CNYRUBF01.01.210010.8810.87510.88810.91010.85110.885-0.01 %26022,26310,453,645,025960,861137,237,736,75012,619,562
                COCOA-7.2517.07.2025736.6736.6738.30752.10721.20737.00-0.18 %130,2101,564,658,579212,4111,381,331,248187,528
                COCOA-9.2516.09.2025725.6734713.00739.30713.00734.60+3.03 %254,038115,901,76415,976271,124,92036,938
                COFFEE-11.2519.11.20253.293.3473.24703.34703.24003.3470+2.92 %61921,454,892.545652,557,539.68976
                COFFEE-8.2521.08.20253.233.2763.18403.29003.15403.2750+2.83 %280818,554,141.577,34547,926,787.118,686
                COPPER-12.2516.12.2025-9,704---------334,288.2444
                COPPER-9.2516.09.202596749,7049671.09726.09645.09707.0+0.64 %1639,338,901.751,23368,757,0139,050
                DAX-12.2519.12.20251889918,74518855195401853318747-1.02 %12156,333,366.5537315,459,413.76918
                DAX-9.2519.09.20251904618,97419181192561869918974-1.22 %346582,732,276.724,835363,660,430.721,334
                DJ30-12.2519.12.2025-432---------676,445.420
                DJ30-9.2519.09.2025426.9427.2428.40428.40425.90427.60+0.07 %11423,430,058.4370164,886,151.81,940
                ECAD-12.2518.12.2025-1.4624-----------
                ECAD-9.2518.09.2025-1.4591-----------
                ED-12.2518.12.20251.141.14331.14301.14361.13561.1433+0.1 %440558,333,972.45653109,025,116.621,218
                ED-3.2619.03.2026-1.1389-----------
                ED-9.2518.09.20251.141.14711.14641.14801.13851.1469+0.14 %110,4576,282,278,620.0970,17570,605,399,765.2786,172
                EGBP-12.2518.12.2025-0.9014-----------
                EGBP-9.2518.09.2025-0.8993-----------
                EJPY-12.2518.12.2025-159.9-----------
                EJPY-9.2518.09.2025-159.72-----------
                EM-12.2519.12.202548.8947.7149.16049.17048.04048.040-1315,309.224134,471.1636
                EM-9.2519.09.2025474746.87047.06046.79047.010+0.3 %715345,876.07941,898,735.52516
                EURRUBF01.01.210090.3189.8490.54090.80090.05090.470+0.01 %11,643555,769,6306,1546,191,233,76068,914
                Eu-12.2518.12.20259820598,46598535986559792898465+0.06 %1816123,342,4661,256874,959,9908,886
                Eu-12.2617.12.2026-119,174-----------
                Eu-3.2619.03.2026102637102,700102338103227102338102700-1.63 %15615,823611,502,400112
                Eu-6.2618.06.2026109913108,120108718110510108718110510-22329,73837,352,16068
                Eu-9.2518.09.20259414994,37794460947009390994375-0.05 %115,2539,714,612,407103,184136,792,666,3561,449,428
                Eu-9.2617.09.2026-113,120---------1,131,20010
                FEES-12.2519.12.202571587,1507165.07165.07150.07150.0-1214,315214,3002
                FEES-9.2519.09.202568176,8226838.06878.06787.06824.0-0.19 %11503,435,59850437,111,6805,440
                FESH-12.2519.12.2025-6,170-----------
                FESH-9.2519.09.202561085,9526200.06268.05935.05962.0-4.02 %139111,336,7621,85643,568,6407,320
                FLOT-12.2519.12.202580658,0118051.08083.08011.08011.0-1.48 %1764,5198368,50646
                FLOT-9.2519.09.202578547,8457940.07990.07744.07830.0-1.01 %160216,132,3602,05452,624,2606,708
                FNI-12.2518.12.2025-10,139-----------
                FNI-9.2518.09.202599969,9529998.0100549941.010050+0.21 %117769,684772,985,600300
                GAZPF01.01.2100124.68125.23123.90127.80123.65125.28+1.11 %152,784261,575,16520,9803,020,697,876241,212
                GAZR-12.2519.12.20251372613,78313612138521361213794+0.82 %260815,867,7121,156156,602,44611,362
                GAZR-3.2620.03.20261434814,32614331145031427014270-0.43 %21302,539,67517719,626,6201,370
                GAZR-6.2619.06.20261478414,61714555153471448714612+0.31 %11785,736,05738844,435,6803,040
                GAZR-9.2519.09.20251310713,15013018132411290313164+1.11 %126,6521,802,188,635137,46515,030,134,4001,142,976
                GBPU-12.2518.12.2025-1.3438---------210,418.382
                GBPU-9.2518.09.20251.341.34411.33341.34411.33171.3441+0.38 %13313,889.493340,322,487.123,234
                GL-12.2518.12.202592829,302.49272.69314.29229.09311.5+0.44 %11,73343,012,779.34,634199,034,150.421,396
                GL-3.2619.03.20269752.29,835.59720.29858.49720.19858.4+0.8 %1568,265.2720,162,7752,050
                GL-9.2518.09.20258827.88,8518818.18861.08764.58847.1+0.41 %113,5671,333,610,581.3151,0706,824,598,954771,054
                GLDRUBF01.01.21008420.88,4308407.58447.08373.08441.2+0.43 %117,7041,868,925,006.9221,94112,229,957,3801,450,766
                GMKN-12.2519.12.202511501,1571156.01161.01134.01157.0-0.43 %51663,229,8112,80810,290,3588,894
                GMKN-9.2519.09.202510931,1021101.01106.01075.01105.0+0.09 %474,829159,526,184146,017991,334,956899,578
                GOLD-12.2519.12.20253399.73,4103396.43415.03382.43410.0+0.46 %11,043371,563,597.91,3961,357,843,699.645,086
                GOLD-3.2620.03.20263442.93,451.53453.93457.13434.33451.5-0.03 %17025,876,998.7896168,620,942.88624
                GOLD-9.2519.09.20253373.43,387.83371.03391.73356.03387.7+0.56 %346,09634,794,551,169.19131,74386,993,502,904.3327,982
                HANG-12.2519.12.20252462924,65024464247652445024650+0.72 %183433,073.341767,590,287.963,082
                HANG-9.2519.09.20252436524,41324192244452416324407+0.75 %5179545,995,938.7918,895285,594,219117,090
                HKD-12.2518.12.2025-10.99---------1,714,440156
                HKD-3.2619.03.2026-11.54---------1,130,92098
                HKD-6.2618.06.2026-11.93-----------
                HKD-9.2518.09.202510.4910.49110.49110.49110.49110.491+0.39 %1110,49112,937,480280
                HOME-12.2524.12.2025-32,600---------586,80018
                HOME-3.2618.03.2026-33,210-----------
                HOME-9.2524.09.20253230032,00032300323003230032300-1132,300122,208,000694
                HYDR-12.2519.12.202549524,9005000.05000.04900.04900.0-2.78 %1419,8094735,000150
                HYDR-9.2519.09.202547704,7584825.04829.04736.04765.0-1.22 %12676,668,5601,39884,273,69617,712
                IBIT-9.2519.09.202560.4260.0761.71061.71059.42060.040-2.63 %18,374794,118,111.67167,8622,618,564,558556,786
                IMOEXF01.01.21002753.72,759.52750.52773.52739.02764.5+0.55 %141,77312,869,201,825467,34228,332,614,3501,026,730
                INDIA-12.2519.12.202510.2410.29610.31410.33010.09310.296-0.16 %14284,178.921051,288,099.861,598
                INDIA-3.2620.03.202610.8310.46210.84510.84510.81610.816-0.22 %121,695.842190,024.24232
                INDIA-9.2519.09.20259.959.9679.999010.0529.90109.9740-0.24 %2651,093,394.081,4044,101,361.925,256
                INR-12.2518.12.2025-0.9822---------1,198,284122
                INR-3.2619.03.2026-1.055---------168,80016
                INR-6.2618.06.2026-1.1172-----------
                INR-9.2518.09.20250.940.94260.942500.942500.942500.94250-0.42 %3128,27531,753,236186
                IPO-12.2518.12.2025-655---------2,6204
                IPO-9.2518.09.2025626.4627635.00635.00619.00627.00-0.4 %21110,64917783,7501,250
                IRAO-12.2519.12.20253415834,00734269342693400634007-111409,898121,292,26638
                IRAO-9.2519.09.20253287132,85133055331413272032877-0.54 %122211,274,633343130,549,8743,974
                ISKJ-12.2519.12.2025815815815.00815.00815.00815.00-0.73 %9319,5602478,24096
                ISKJ-9.2519.09.2025773779795.00795.00768.00779.00-1.52 %380514,6366661,656,1542,126
                KMAZ-12.2519.12.202510651,0681071.01071.01059.01068.0-2.29 %1823,43822393,024368
                KMAZ-9.2519.09.202510251,0211045.01049.01013.01021.0-2.95 %11382,821,7502,7547,820,8607,660
                KZT-12.2518.12.2025-15.181---------121,4488
                KZT-3.2619.03.2026-14.961-----------
                KZT-6.2618.06.2026-14.773-----------
                KZT-9.2518.09.202515.8115.63915.79016.28615.50215.640+0.89 %114268,72817437,89228
                LEAS-12.2519.12.2025639644648.00648.00635.00644.00-0.16 %217159,869250363,216564
                LEAS-9.2519.09.2025619618622.00624.00615.00618.00-0.64 %12342,990,3634,83123,678,05238,314
                LKOH-12.2519.12.20256661266,04767356674696551166047-2.06 %1887,809,4781179,907,050150
                LKOH-9.2519.09.20256613666,13565880665706558866270+0.69 %43,314474,983,2377,1821,265,294,82019,132
                MAGN-12.2519.12.2025-34,468-----------
                MAGN-9.2519.09.20253280933,22132916336013233133209+0.91 %144628,412,85286685,710,1802,580
                MGNT-12.2519.12.202539653,9443989.04001.03909.03944.0-1.18 %11461,578,4623987,391,0561,874
                MGNT-9.2519.09.202537663,7663801.03807.03735.03772.0-1.05 %22,24989,554,03323,777659,660,092175,162
                MIX-12.2518.12.2025293080293,275292950294325291300293150+0.2 %1375130,894,275447488,009,6001,664
                MIX-3.2619.03.2026303111304,000301675305000301675304000+0.31 %192,728,000915,200,00050
                MIX-6.2618.06.2026-310,650---------621,3002
                MIX-9.2518.09.2025280204281,650279925282325278350281675+0.72 %149,55531,575,375,900112,68585,049,850,500301,970
                MMI-12.2518.12.202564156,1566415.06415.06415.06415.0-116,415112,3122
                MMI-9.2518.09.202561336,0436135.06135.06132.06132.0-0.05 %2218,3993616,386102
                MOEX-12.2519.12.20251825918,33918147183371812618337+0.78 %4351,533,776846,455,328352
                MOEX-9.2519.09.20251772117,68617764178801754117771+0.15 %11,11887,720,9814,950572,637,30832,378
                MOEXCNY-12.2518.12.20251144.41,151.51144.31155.21135.21155.2+0.58 %126535,178.77433,456,132.72276
                MOEXCNY-3.2619.03.20261180.81,1961152.71196.01127.31196.0-21082,645,189.152065,150,431.44396
                MOEXCNY-6.2618.06.20261147.61,147.61147.61147.61147.61147.6-2124,959.62299,838.488
                MOEXCNY-9.2518.09.20251142.71,145.21138.31150.51122.21145.2+0.28 %522429,910,532.552,407109,293,758.968,776
                MTLR-12.2519.12.202586328,4338606.08720.08396.08425.0-2.6 %130509,304591,416,744168
                MTLR-9.2519.09.202584328,3658480.08720.08269.08406.0-0.94 %21,49264,622,5687,664218,594,18026,132
                MTSI-12.2519.12.2025-21,323---------341,16816
                MTSI-9.2519.09.20252053920,60720653207892038220546-0.84 %358838,263,8031,863632,263,97430,682
                MVID-9.2519.09.2025889895898.00898.00880.00895.00-0.44 %51393,512,5763,95018,997,27021,226
                MXI-12.2518.12.20252931.512,936.952931.02949.42915.72935.5+0.08 %129214,012,50047868,430,9352,330
                MXI-12.2617.12.202634553,4553455.03455.03455.03455.0-0.43 %1134,55016,979,100202
                MXI-12.2716.12.20273786.653,786.653786.73786.73786.73786.7+0.61 %1137,866.514,922,645130
                MXI-3.2619.03.20263051.853,066.153058.53071.63032.43066.2-0.8 %1982,990,8109815,576,042508
                MXI-3.2718.03.202735783,5783578.03578.03578.03578.0-1135,78014,508,280126
                MXI-6.2618.06.20263212.813,232.553200.03232.63200.03232.6+0.36 %18257,024.588,404,630260
                MXI-6.2717.06.2027-3,669.2---------4,769,960130
                MXI-9.2518.09.20252804.112,817.952800.12825.32785.32818.2+0.65 %144,0634,933,152,041175,9266,300,147,174223,572
                MXI-9.2617.09.20263389.323,391.753386.43392.73386.43391.8-0.47 %15169,466512,888,650380
                NASD-12.2519.12.20252174221,77221740218362163121764-0.13 %150318,793,592.871,104355,573,927.820,860
                NASD-9.2519.09.20252163821,70821693217702153521710-0.1 %412,7973,936,095,576.39232,34013,426,275,769.92789,984
                NG-10.2529.10.20254.264.24.28804.43404.17704.2000-3.16 %219211,668,488.7535026,503,512.62806
                NG-6.2526.06.20253.823.733.91503.91503.69703.7310-4.72 %10222,31457,527,360,843.121,921,1328,432,608,536.74288,758
                NG-7.2529.07.20253.923.8444.00704.00703.81403.8470-4.04 %1124,91913,495,775,615.49439,9624,565,917,789.84151,714
                NG-8.2527.08.20253.923.8414.00504.00503.80403.8360-4.24 %16,312517,758,114.8816,884334,702,139.111,130
                NG-9.2526.09.202543.9524.06004.10203.91003.9350-3.53 %197947,351,824.371,51393,937,240.323,036
                NGM-10.2529.10.20254.264.244.35404.35404.17904.1910-2.44 %1140929,079.792,7854,300,080.312,954
                NGM-6.2526.06.20253.823.7333.91903.96803.69703.7320-4.8 %10720,313322,309,672.221,076,299129,606,788.64443,464
                NGM-7.2529.07.20253.933.8494.00604.06703.81503.8520-3.87 %410,09692,385,015.63300,43257,672,257.24191,386
                NGM-8.2527.08.20253.943.9053.99104.07303.81803.9050-4.22 %56423,914,217.1612,6863,787,259.3612,388
                NGM-9.2526.09.20254.043.954.14004.16703.91203.9500-5.28 %14331,834,126.095,7937,526,526.524,338
                NICKEL-12.2516.12.20251530015,30015300153001530015300-1335,936.043287,488.3224
                NICKEL-9.2516.09.20251491914,88015065151001484514880-1.23 %1465,957,171.3851049,372,064.34,238
                NIKK-12.2519.12.20253986839,89439599404003940239933+1.1 %166262,156.391232,307,613.861,082
                NIKK-9.2519.09.20254031440,37540129405194012940390+0.63 %556521,559.522428,655,384.54,010
                NLMK-12.2519.12.20251202212,00812098121871189012008-1.17 %141733,431612,425,616202
                NLMK-9.2519.09.20251144711,47711602116261132011489-1.02 %22,12690,228,5547,882557,988,78648,618
                NOTK-12.2519.12.2025114066114,877114040115146112952114876+1.53 %1313,650,1243211,487,700100
                NOTK-9.2519.09.2025109666110,948109430111218108583111111+2.04 %1770124,361,0451,134731,147,3206,590
                OGI-12.2518.12.202580128,0287777.08197.07679.08182.0+3.57 %146673,000841,461,096182
                OGI-9.2518.09.202576947,6997630.08079.07630.07699.0+0.54 %140592,452771,570,596204
                ORANGE-11.2503.11.2025-2.577-----------
                ORANGE-7.2501.07.20252.332.3672.37102.44102.26302.3670+0.13 %11144,653,326.325516,419,165.94886
                ORANGE-9.2502.09.20252.522.5272.54802.62802.45302.5270-0.82 %1391,044,137.515313,255,588.2670
                PHOR-12.2519.12.2025-6,543---------39,2586
                PHOR-9.2519.09.202564386,4396428.06478.06404.06424.0-0.39 %42389,952,5401,54640,591,4566,304
                PIKK-12.2519.12.202558325,8975950.05950.05762.05888.0-1.04 %11632,139,8193677,854,8041,332
                PIKK-9.2519.09.202555755,6075680.05701.05474.05629.0-1.12 %33,077115,493,86420,718216,777,83438,662
                PLD-12.2519.12.20251150.41,159.651123.61165.21123.61159.0+3.05 %110612,337,196.2813737,950,771.76418
                PLD-9.2519.09.20251118.051,126.041087.51134.71086.01126.0+3.49 %27,3242,186,928,529.2324,9925,201,964,239.5259,006
                PLT-12.2519.12.20251304.91,313.71294.91320.01281.41314.0+1.54 %1131842,698,889.9441896,887,139.78942
                PLT-9.2519.09.20251295.71,305.31277.71314.11271.71305.7+2.05 %17,0941,755,746,118.6817,3083,591,538,971.3635,144
                PLZL-9.2519.09.2025180088179,503180010181053179225179270-0.53 %111022,871,188127104,470,746582
                POSI-12.2519.12.202512461,2541267.01267.01241.01254.0-1.18 %1550257,9912072,244,6601,790
                POSI-9.2519.09.202511961,2011206.01210.01182.01199.0-0.5 %1576915,662,63513,099137,038,904114,104
                R2000-12.2519.12.2025213.2212.8213.50213.50212.80212.80+0.38 %1233,376.0122,665,696160
                R2000-9.2519.09.2025211.8212210.90212.10210.50212.10-0.89 %111729,480.754418,091,787.31,090
                RASP-12.2519.12.202524212,4212421.02421.02421.02421.0-112,42114,8422
                RASP-9.2519.09.202523452,3282374.02386.02326.02332.0-1.89 %6994,299,0711,83316,067,8566,902
                RGBI-12.2501.12.20251178711,74111812118441174111741-0.53 %462025,695,6812,180368,385,61631,376
                RGBI-9.2501.09.20251155411,49811561116081149511498-0.56 %104,007501,299,92343,38810,567,075,928919,036
                RNFT-12.2519.12.202514661,4511417.01512.01410.01452.0+2.25 %31452,075,9311,4185,560,2323,832
                RNFT-9.2519.09.202513801,3781346.01401.01340.01375.0+2.16 %11,07219,625,85614,22653,196,31238,604
                ROSN-12.2519.12.20254858948,70047800490194769048699+1.93 %117911,271,95223233,116,000680
                ROSN-3.2620.03.20265061150,70850518507035051850703-12101,221211,967,088236
                ROSN-6.2619.06.20265297452,98052974529745297452974+0.77 %1152,97417,205,280136
                ROSN-9.2519.09.20254627546,44645662466854550546412+2.03 %23,245452,521,0409,7791,263,145,41627,196
                RTKM-12.2519.12.202555605,5935706.05715.05405.05571.0-3.01 %21212,395,1484302,874,802514
                RTKM-9.2519.09.202553835,3435651.05664.05248.05342.0-5.47 %11,982101,898,26518,930154,872,19828,986
                RTS-12.2518.12.2025107541107,660106930108070106610107630+0.35 %115431,463,328.87187171,276,680.561,016
                RTS-12.2617.12.2026-108,560---------3,399,773.620
                RTS-3.2619.03.2026106906107,340107000107340106440107340-0.15 %1172,845,775.761715,463,207.2892
                RTS-3.2718.03.2027-108,940---------1,023,502.26
                RTS-6.2618.06.2026108415107,940109210109210107620107620-12339,523.2623,718,392.722
                RTS-6.2717.06.2027-109,420-----------
                RTS-9.2518.09.2025107260108,000107040108280106530108000+0.82 %428,8278,981,606,426.0353,47710,464,299,960.461,878
                RTS-9.2617.09.2026110044109,000110040111860107230109000+0.27 %1103,790,860.26222,389,487.114
                RTSM-12.2518.12.20251072.61,0771070.01076.51068.01076.5+0.23 %136957,319.055712,041,010.24714
                RTSM-3.2619.03.2026-1,093.5---------1,951,968.42114
                RTSM-6.2618.06.2026-1,112---------34,824.422
                RTSM-9.2518.09.20251072.61,079.51070.01082.51065.51080.5+0.98 %13,078165,563,961.29,858472,413,707.8827,948
                RUAL-12.2519.12.202533113,2913305.03333.03270.03291.0-0.27 %137354,2921072,125,986646
                RUAL-9.2519.09.202531383,1523143.03159.03110.03159.0+0.93 %287619,317,2166,155113,724,16036,080
                RUON-1.2630.01.2026-86.98-----------
                RUON-10.2531.10.2025-86.98-----------
                RUON-11.2528.11.2025-86.98-----------
                RUON-12.2530.12.2025-86.98-----------
                RUON-2.2627.02.2026-86.98-----------
                RUON-3.2631.03.2026-86.98-----------
                RUON-4.2630.04.2026-86.98-----------
                RUON-5.2629.05.2026-86.98-----------
                RUON-6.2530.06.2025-86.98-----------
                RUON-7.2531.07.2025-86.98-----------
                RUON-8.2529.08.2025-86.98-----------
                RUON-9.2530.09.2025-86.98-----------
                RVI-7.2517.07.202536.1535.136.50037.95035.05035.100-5.26 %168583,066.281031,297,084.32236
                RVI-8.2521.08.202537.3536.536.65039.00036.50036.500-1.22 %237374,307.6364274,336.3248
                SBERF01.01.2100310.07310.97310.84311.95308.36311.10+0.08 %92,618483,867,00415,6052,013,219,78064,740
                SBPR-12.2519.12.20253050230,61230542306113034530611-0.07 %1411,708,124565,448,936178
                SBPR-9.2519.09.20252902829,12329081291862886129141+0.14 %52,060120,262,1084,143503,245,44017,280
                SBRF-12.2519.12.20253075330,84030845308953060030830-0.13 %244620,300,56066057,855,8401,876
                SBRF-9.2519.09.20252923129,35729336294382904329388+0.13 %126,5512,711,138,40092,7578,498,910,214289,502
                SFIN-12.2519.12.20251303.31,308.41305.41305.41299.41299.4-1.96 %2511,729.8928,784.822
                SFIN-9.2519.09.202512981,291.81313.81315.61277.01291.8-1.78 %201794,384,728.23,37821,035,671.216,284
                SGZH-12.2519.12.202515671,5251611.01620.01508.01510.0-6.79 %11262,020,9451,2905,151,4503,378
                SGZH-9.2519.09.202514701,4381534.01537.01420.01435.0-6.33 %11,60843,847,49829,834103,029,82471,648
                SIBN-12.2519.12.202555295,5375512.05609.05491.05537.0+0.2 %144619,2711121,195,992216
                SIBN-9.2519.09.202554485,4375385.05532.05362.05437.0+0.68 %13309,985,7571,83396,234,90017,700
                SILV-12.2519.12.202537.7237.8637.45037.90037.45037.860+1.1 %334518,281,510.04619205,771,015.326,942
                SILV-3.2620.03.202638.6138.6938.41038.86038.35038.690+0.97 %1341,662,654.515532,472,262.881,072
                SILV-6.2619.06.202639.9639.8939.98039.98039.94039.940+2.94 %22156,443.6654,622,158.4148
                SILV-9.2519.09.202536.9737.1136.74037.18036.71037.110+1.09 %7721,8016,486,748,603.72224,08217,901,904,677.58616,154
                SMLT-12.2519.12.202512391,2231243.01256.01209.01221.0-1.69 %11791,473,0741,1894,187,5523,424
                SMLT-9.2519.09.202511671,1631180.01189.01147.01163.0-1.52 %203,25273,422,32162,939332,862,230286,210
                SNGP-12.2519.12.2025-48,807------2194,90541,952,28040
                SNGP-9.2519.09.20254632346,48146106466544590946486+0.67 %130244,978,920971514,358,74611,066
                SNGR-12.2519.12.20252342923,62823410236282341023628+0.77 %14468,587201,134,14448
                SNGR-9.2519.09.20252263022,60022623228072247622606-0.41 %260747,047,4232,079474,328,80020,988
                SOFL-12.2519.12.202511221,1231113.01130.01113.01126.0+1.17 %4511,2231020,21418
                SOFL-9.2519.09.202510661,0601077.01079.01059.01060.0-1.58 %1103846,27579430,737,88028,998
                SOXQ-12.2519.12.20254342.7743.00043.00043.00043.000-0.12 %113,366.56133,485.510
                SOXQ-9.2519.09.202541.7841.9841.69042.59041.37041.980+0.84 %237448,113.81374,391,031.21,336
                SPBE-12.2519.12.202522682,2892265.02289.02260.02289.0+2.65 %6572,58932210,58892
                SPBE-9.2519.09.202521342,1352259.02276.02090.02122.0-6.06 %43,723103,471,64148,49289,827,99042,074
                SPYF-12.2519.12.2025605.02606.1606.08607.88603.13606.93+0.02 %145529,747,851.72628430,681,431.289,076
                SPYF-9.2519.09.2025599.28599.78600.03602.10596.82599.80-0.15 %29,2182,355,175,375.850,19714,192,392,043.28302,236
                STOX-12.2519.12.20255363.75,3795299.95400.05257.55379.0+3.42 %118202,387.11423,836,997.06794
                STOX-9.2519.09.20255355.85,362.45347.95405.85303.05362.4+0.53 %230793,915.8916513,363,966.922,774
                SUGAR-10.2515.10.20255716356,59056920578205582056310-0.02 %11585,744151,403,432248
                SUGAR-7.2515.07.20255533655,05053930560505393055050+2.13 %1931,416,4612564,921,470894
                SUGAR-8.2515.08.20255416053,75053060549905294053750+1.43 %175541,494100516,00096
                SUGAR-9.2515.09.20255383454,47053170548005317054590+3.21 %127285,319532,560,090470
                SUGR-10.2501.10.202530.5829.8730.80031.06029.87029.870-2 %46341,772.24111,760,179.3658
                SUGR-3.2602.03.2026-28.02-----------
                SUGR-7.2501.07.202528.8328.6628.80029.66028.25028.640-0.56 %2311,347,541.124619,218,249.6660
                SVCB-12.2519.12.202516611,6601671.01671.01660.01660.0-1.31 %9946,52128581,000350
                SVCB-9.2519.09.202516381,6361638.01654.01626.01636.0-0.06 %153559,797,8365,98089,155,45654,496
                Si-12.2518.12.20258608285,99286139863908578085990-0.12 %124,400932,773,66410,83529,256,198,240340,220
                Si-12.2617.12.2026103086102,957103600103600102957102957-0.81 %42515,428556,832,264552
                Si-3.2619.03.20268984189,63289939901118950089635-0.29 %134149,412,675550546,038,1446,092
                Si-3.2718.03.2027-107,594---------10,974,588102
                Si-6.2618.06.20269429594,00094619947329396694000-0.2 %1111,131,5421271,064,000756
                Si-6.2717.06.2027111552111,298111496111916111298111298+0.05 %14446,2064890,3848
                Si-9.2518.09.20258229582,19782313825718199082181-0.16 %1287,63642,977,622,663522,278722,750,165,6948,792,902
                Si-9.2617.09.20269849998,60798497986079848198607-1.33 %141,280,49113112,609,1941,142
                T-12.2519.12.202534333,4573450.03464.03401.03442.0-0.2 %1028381,0941114,404,2181,274
                T-9.2519.09.202532963,3143319.03333.03262.03310.0-0.24 %104,427165,867,90750,320645,865,460194,890
                TATN-12.2519.12.20256812668,65569462694626751468654-1161,090,020161,510,41022
                TATN-9.2519.09.20256783768,01267504685806704068085+0.77 %11,239161,751,3882,385344,956,8645,072
                TATP-12.2519.12.202565886,6666606.06666.06565.06666.0-1 %17210,80532866,580130
                TATP-9.2519.09.202565036,5466489.06588.06450.06546.0+1.19 %1862,334,5453596,912,5761,056
                TRNF-12.2519.12.202513301,3481310.01353.01306.01348.0+3.14 %22582,289,7691,7213,852,5842,858
                TRNF-9.2519.09.202512651,2761237.01284.01232.01275.0+3.49 %153,99184,407,38866,653365,607,176286,526
                TRY-12.2518.12.20252.232.2482.18502.27202.18502.2480-0.97 %2924,574112,405,3601,070
                TRY-3.2619.03.20262.192.192.19002.19002.19002.1900+0.05 %112,1901385,440176
                TRY-6.2618.06.20262.172.331.99902.22801.99502.2280-10.23 %813290,413134573,180246
                TRY-9.2518.09.20252.22.2312.24802.25002.16502.2310-0.84 %12690,303418,767,8303,930
                TTF-6.2530.06.202541.2640.6441.24541.95040.02040.580-0.43 %29916,675,010.144,4983,921,195.481,074
                TTF-7.2531.07.202541.9741.441.29043.49041.08042.600+2.69 %1418,781,838.132,32922,776,931.966,124
                TTF-8.2529.08.2025-42---------7,546.42
                UCAD-12.2518.12.2025-1.3687-----------
                UCAD-9.2518.09.20251.371.36841.37341.37341.37341.3734+0.54 %1178,326.511156,082.722
                UCHF-12.2518.12.2025-0.8091-----------
                UCHF-3.2619.03.2026-0.8042---------153,943.022
                UCHF-9.2518.09.20250.810.81240.816700.817500.812400.81240-0.44 %10186,621,320.578571,099,628,876.5914,390
                UCNY-12.2518.12.20257.297.2877.26607.30407.26407.2870+0.3 %218625,049,501.5431650,874,609.48642
                UCNY-3.2619.03.2026-7.032---------152,941.782
                UCNY-6.2618.06.2026-6.607-----------
                UCNY-9.2518.09.20257.247.2377.23307.25807.22007.2360+0.06 %37,1743,373,076,644.6242,81814,282,040,094.8181,474
                UJPY-12.2518.12.2025-145.87-----------
                UJPY-9.2518.09.2025147.17146.25145.94147.77145.94146.57+0.75 %43548,151,394.25612252,851,098.53,234
                UKZT-12.2518.12.2025-550.8-----------
                UKZT-9.2518.09.2025-538.8---------169,398.722
                USDRUBF01.01.210078.6278.2978.58078.81078.41078.440-0.15 %314,9156,918,218,62088,00195,087,276,0801,214,552
                UTRY-12.2518.12.2025-53.93-----------
                UTRY-9.2518.09.2025-46.6195-----------
                VKCO-12.2519.12.202528392,8312833.02871.02808.02831.0-0.14 %44629,643,6213,39730,370,96810,728
                VKCO-9.2519.09.202526952,6912695.02737.02666.02707.0+0.56 %32,16249,874,16418,507217,513,53080,830
                VTBR-12.2519.12.202588378,9718700.08985.08699.08969.0+3.08 %144610,880,2431,23224,921,4382,778
                VTBR-9.2519.09.202584118,5618270.08579.08254.08548.0+3.39 %422,3451,356,321,444161,2483,882,105,304453,464
                WHEAT-1.2630.01.2026-16,490---------164,90010
                WHEAT-10.2531.10.20251652016,51016520165201652016520+1.47 %1116,52012,938,780178
                WHEAT-11.2528.11.2025-16,330---------620,54038
                WHEAT-12.2530.12.20251681416,92016620170001662016920-1584,070539,254,4002,320
                WHEAT-2.2627.02.2026-16,440-----------
                WHEAT-3.2631.03.20261728417,40017500175001658017480+0.75 %110172,840102,679,600154
                WHEAT-4.2630.04.2026-16,690---------33,3802
                WHEAT-6.2530.06.20251571715,64015690158601563015640-1.39 %515361,4902359,682,2403,816
                WHEAT-7.2531.07.20251576415,83015810158301561015830+0.25 %1331,056,1806720,863,9401,318
                WHEAT-8.2529.08.20251599116,04015830160501583016050+0.06 %118335,820214,298,720268
                WHEAT-9.2530.09.20251667316,76016500167701650016770+1.64 %117283,4401741,162,5602,456
                WUSH-12.2519.12.202517611,7561806.01822.01730.01754.0-2.82 %150545,9533101,805,1681,028
                WUSH-9.2519.09.202517111,7041725.01739.01690.01701.0-1.16 %488611,829,0466,914112,310,64065,910
                X5-12.2519.12.202530743,0513074.03080.03019.03019.0-0.23 %121227,45274451,548148
                X5-9.2519.09.202529953,0162917.03035.02907.03005.0+2.91 %9511,03934,839,75311,632179,391,68059,480
                YDEX-12.2519.12.202543904,3764410.04427.04357.04365.0-1.04 %149899,90520512,287,8082,808
                YDEX-9.2519.09.202542414,2154251.04268.04202.04203.0-0.97 %24,592186,255,56143,920690,332,700163,780
                ZINC-12.2516.12.2025-2,679.5-----------
                ZINC-9.2516.09.202526662,679.52639.02693.02639.02693.0+2.07 %1241,745.52713,267.334
                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.