A...
Гость
Вход на сайт
Котировки

    • Котировки фьючерсов срочного рынка Московской Биржи

    Калькулятор фьючерсов
    № Инструм. Тикер Цена Изм, % Объем,
    контр    		 Объем,
    млн руб    		 ОИ Изм. ОИ Дата экспир. Дней до
    экспир.    		 Контанго,
    руб.    		 Кэрри,
    %    		 Кэрри,
    % год.
    1 GAZR-12.25 GZZ5 19301 +0.64% 4 0.1 14:24:20 290 -6 2025-12-19 581 3 748 24.10% 14.93% + +
    2 GAZR-9.25 GZU5 18795 -2.47% 7 0.1 11:51:11 326 -4 2025-09-19 490 3 242 20.84% 15.31% + +
    3 GAZR-6.25 GZM5 18250 0% 2 0.0 22:54:25 214 -2 2025-06-20 399 2 697 17.34% 15.65% + +
    4 MXI-6.26 MMM6 4000 -1.46% 3 0.1 11:03:21 78 +4 2026-06-18 762 502 14.35% 6.78% + +
    5 Si-9.25 SiU5 103651 -0.29% 3 0.3 10:05:31 796 -6 2025-09-18 489 12 736 14.01% 10.31% + +
    6 CNY-9.25 CRU5 14.3 -0.03% 1 0.0 10:32:38 194 +2 2025-09-18 489 2 13.88% 10.22% + +
    7 GAZR-3.25 GZH5 17609 -0.79% 1 0.0 21:03:08 908 -2 2025-03-21 308 2 056 13.22% 15.45% + +
    8 Si-6.25 SiM5 100500 -0.05% 7 0.7 13:38:08 742 +8 2025-06-19 398 9 585 10.54% 9.54% + +
    9 AFLT-12.24 AFZ4 6320 +2.1% 379 2.4 15:04:01 5 176 +688 2024-12-20 217 545 9.44% 15.66% + +
    10 CNY-3.25 CRH5 13.651 +0.13% 62 0.9 22:53:11 2 286 -46 2025-03-20 307 1 8.71% 10.22% + +
    11 GMKN-12.24 GKZ4 1690 +2.31% 210 0.4 13:20:10 2 354 +274 2024-12-20 217 133 8.54% 14.17% + +
    12 ROSN-12.24 RNZ4 64400 -0.02% 1 0.1 13:32:32 254 0 2024-12-20 217 5 010 8.44% 13.99% + +
    13 ALRS-12.24 ALZ4 8719 +1.36% 3 0.0 22:55:16 60 -2 2024-12-20 217 642 7.95% 13.19% + +
    14 Si-3.25 SiH5 97820 -0.1% 64 6.3 14:28:13 55 280 +4 2025-03-20 307 6 905 7.60% 8.91% + +
    15 GAZR-12.24 GZZ4 16731 -1.1% 25 0.4 14:05:30 2 962 +30 2024-12-20 217 1 178 7.57% 12.57% + +
    16 SMLT-9.24 SSU4   3775 +1.06% 346 1.3 14:49:30 3 916 +178 2024-09-20 126 233 6.56% 18.75% + +
    17 CNY-12.24 CRZ4 13.363 -0.17% 104 1.4 13:51:41 20 748 +132 2024-12-19 216 1 6.42% 10.70% + +
    18 Si-12.24 SiZ4 96713 -0.19% 1 114 107.7 14:40:47 53 116 +82 2024-12-19 216 5 798 6.38% 10.63% + +
    19 VTBR-9.24 VBU4 2448 -0.82% 4 090 10.1 15:05:04 90 768 +4214 2024-09-20 126 138 5.97% 17.07% + +
    20 FEES-9.24 FSU4 13250 -0.18% 1 0.0 13:52:58 712 0 2024-09-20 126 742 5.93% 16.95% + +
    21 MTLR-9.24 MCU4   26211 -0.96% 9 0.2 14:20:27 760 +4 2024-09-20 126 1 466 5.92% 16.93% + +
    22 NOTK-9.24 NKU4 129449 -0.42% 46 6.0 13:35:36 288 +58 2024-09-20 126 7 149 5.85% 16.70% + +
    23 LKOH-9.24 LKU4 82604 +1.56% 165 13.6 14:56:07 1 972 +60 2024-09-20 126 4 479 5.73% 16.38% + +
    24 LKOH-12.24 LKZ4 82600 -0.48% 12 1.0 10:08:53 216 -8 2024-12-20 217 4 475 5.73% 9.50% + +
    25 SBRF-3.25 SRH5 34072 -0.04% 21 0.7 14:39:50 2 606 -8 2025-03-21 308 1 842 5.72% 6.68% + +
    26 Eu-12.24 EuZ4 104132 -0.26% 28 2.9 13:22:21 762 +6 2024-12-19 216 5 610 5.69% 9.49% + +
    27 TCSI-9.24 TIU4 32534 -0.78% 515 16.8 14:53:47 9 088 +634 2024-09-20 126 1 749 5.68% 16.23% + +
    28 SNGR-9.24 SNU4 35010 -1.33% 250 8.8 15:01:40 1 480 +400 2024-09-20 126 1 620 4.85% 13.86% + +
    29 AFLT-9.24 AFU4 6035 +2.75% 675 4.0 15:04:02 4 098 0 2024-09-20 126 260 4.50% 12.86% + +
    30 PIKK-9.24 PIU4 8984 +4.19% 406 3.6 14:48:29 1 696 +582 2024-09-20 126 384 4.47% 12.76% + +
    31 ALRS-9.24 ALU4 8397 +0.68% 297 2.5 14:26:42 4 556 -30 2024-09-20 126 320 3.96% 11.32% + +
    32 RUAL-9.24 RLU4   4499 -1.85% 562 2.5 15:02:26 3 554 +166 2024-09-20 126 166 3.83% 10.95% + +
    33 AFKS-9.24 AKU4 30366 +0.38% 59 1.8 14:07:27 2 394 +24 2024-09-20 126 1 100 3.76% 10.74% + +
    34 PHOR-9.24 PHU4   6848 -0.32% 84 0.6 15:03:34 670 +14 2024-09-20 126 239 3.62% 10.33% + +
    35 CNY-9.24 CRU4 13.009 -0.16% 19 321 251.5 15:00:54 584 434 +23536 2024-09-19 125 0 3.60% 10.37% + +
    36 Si-9.24 SiU4 94094 -0.12% 13 302 1 252.6 15:04:55 649 240 +14558 2024-09-19 125 3 179 3.50% 10.07% + +
    37 Eu-9.24 EuU4 101395 -0.18% 8 260 837.8 14:45:52 240 022 +10494 2024-09-19 125 2 873 2.92% 8.40% + +
    38 MXI-3.25 MMH5 3598.65 -0.11% 6 0.2 11:39:33 270 +4 2025-03-20 307 101 2.88% 3.37% + +
    39 GAZR-9.24 GZU4 15987 -0.67% 823 13.2 15:01:41 31 614 +228 2024-09-20 126 434 2.79% 7.97% + +
    40 GMKN-9.24 GKU4 1600 +1% 54 939 88.0 15:05:03 282 696 -29068 2024-09-20 126 43 2.76% 7.89% + +
    41 SIBN-9.24 SOU4   7865 -0.9% 13 0.1 14:17:27 2 050 +4 2024-09-20 126 192 2.50% 7.15% + +
    42 MIX-3.25 MXH5 358475 -0.17% 2 0.7 12:48:54 8 +2 2025-03-20 307 8 673 2.48% 2.91% + +
    43 TATN-9.24 TTU4 76044 -0.6% 49 3.7 15:01:15 1 206 -48 2024-09-20 126 1 584 2.13% 6.08% + +
    44 LKOH-6.24 LKM4 79510 +1.6% 9 461 748.2 15:03:51 42 844 +3684 2024-06-21 35 1 385 1.77% 18.23% + +
    45 MXI-12.24 MMZ4 3560 +0.14% 17 0.6 14:17:58 794 +14 2024-12-19 216 62 1.77% 2.95% + +
    46 SBRF-12.24 SRZ4 32800 0% 93 3.0 15:05:01 5 190 +24 2024-12-20 217 570 1.77% 2.93% + +
    47 TRNF-6.24 TNM4 1701 -0.35% 14 137 24.1 15:05:04 350 954 +1786 2024-06-21 35 30 1.76% 18.15% + +
    48 ROSN-6.24 RNM4 60438 +0.05% 2 256 136.1 15:03:49 46 046 +42 2024-06-21 35 1 048 1.76% 18.15% + +
    49 SBRF-6.24 SRM4 32792 +0.06% 117 188 3 834.3 15:05:02 656 692 -20700 2024-06-21 35 562 1.74% 17.94% + +
    50 ROSN-9.24 RNU4 60417 -0.85% 54 3.3 14:21:00 888 +38 2024-09-20 126 1 027 1.73% 4.94% + +
    51 VTBR-6.24 VBM4 2349 -0.85% 73 500 173.3 15:05:04 1 543 584 +21476 2024-06-21 35 39 1.69% 17.37% + +
    52 TATN-6.24 TTM4 75710 -0.58% 870 66.1 15:04:36 5 972 +56 2024-06-21 35 1 250 1.68% 17.27% + +
    53 FEES-6.24 FSM4 12715 +0.16% 552 7.0 14:45:06 12 184 -196 2024-06-21 35 207 1.65% 17.02% + +
    54 NOTK-6.24 NKM4 124308 -0.26% 285 35.5 14:54:54 7 666 +34 2024-06-21 35 2 008 1.64% 16.89% + +
    55 SNGR-6.24 SNM4 33937 -1.79% 3 457 118.7 15:04:50 21 156 +698 2024-06-21 35 547 1.64% 16.85% + +
    56 SBPR-6.24 SPM4 32753 +0.06% 2 712 88.6 15:04:14 28 850 +128 2024-06-21 35 527 1.64% 16.82% + +
    57 HYDR-6.24 HYM4 7505 +0.6% 1 223 9.2 15:04:52 22 168 +442 2024-06-21 35 119 1.61% 16.57% + +
    58 RTKM-6.24 RTM4 10492 +1% 13 192 138.3 15:04:36 66 570 -11268 2024-06-21 35 164 1.59% 16.33% + +
    59 SIBN-6.24 SOM4   7793 +0.22% 1 700 13.2 14:51:07 39 948 -1140 2024-06-21 35 120 1.56% 16.09% + +
    60 MTLR-6.24 MCM4   25128 -0.97% 667 16.9 15:03:53 9 190 -114 2024-06-21 35 383 1.55% 15.92% + +
    61 GAZR-6.24 GZM4 15791 -1.04% 59 023 938.0 15:05:04 507 156 +17956 2024-06-21 35 238 1.53% 15.74% + +
    62 MTSI-6.24 MTM4 31646 -0.5% 725 23.0 14:54:56 18 736 +462 2024-06-21 35 476 1.53% 15.71% + +
    63 AFLT-6.24 AFM4 5863 +2.97% 15 456 88.9 15:04:32 58 492 +9660 2024-06-21 35 88 1.52% 15.67% + +
    64 MIX-12.24 MXZ4 355100 -0.03% 13 4.6 12:48:11 150 +6 2024-12-19 216 5 298 1.51% 2.52% + +
    65 SMLT-6.24 SSM4   3590 +0.39% 14 676 52.4 15:00:36 110 264 -840 2024-06-21 35 48 1.34% 13.79% + +
    66 RUAL-6.24 RLM4   4391 +0.11% 7 631 33.3 15:03:09 37 502 -2106 2024-06-21 35 58 1.34% 13.77% + +
    67 POLY-6.24 POM4 3195 -0.25% 1 482 4.7 14:59:21 20 696 -592 2024-06-21 35 39 1.24% 12.71% + +
    68 MGNT-6.24 MNM4 8377 -0.57% 6 941 58.4 15:04:20 72 706 -534 2024-06-21 35 102 1.23% 12.68% + +
    69 RTKM-9.24 RTU4 10450 +1.1% 154 1.6 14:44:34 1 418 +84 2024-09-20 126 122 1.18% 3.38% + +
    70 SNGP-6.24 SGM4 72900 -0.35% 901 65.8 15:00:40 53 968 -224 2024-06-21 35 845 1.17% 12.06% + +
    71 PLZL-6.24 PZM4 143036 -0.48% 427 61.1 14:56:28 4 520 -126 2024-06-21 35 1 576 1.11% 11.46% + +
    72 Si-6.24 SiM4 91887 -0.11% 373 122 34 281.2 15:05:01 6 963 588 -113410 2024-06-20 34 972 1.07% 11.32% + +
    73 CNY-6.24 CRM4 12.69 -0.23% 923 364 11 726.3 15:05:05 31 281 096 +51430 2024-06-20 34 0 1.06% 11.21% + +
    74 Eu-6.24 EuM4 99542 -0.3% 50 055 4 985.3 15:04:14 1 656 112 +24748 2024-06-20 34 1 020 1.03% 10.96% + +
    75 PHOR-6.24 PHM4   6677 +0.85% 573 3.8 15:04:23 12 018 -508 2024-06-21 35 68 1.03% 10.58% + +
    76 AFKS-6.24 AKM4 29524 +0.09% 1 085 32.0 15:04:36 10 792 +96 2024-06-21 35 258 0.88% 9.07% + +
    77 YNDF-6.24 YNM4 43519 -1.89% 7 556 329.9 15:04:36 36 998 -410 2024-06-21 35 367 0.85% 8.75% + +
    78 TCSI-6.24 TIM4 31040 -0.05% 2 230 69.1 15:04:26 98 392 -108 2024-06-21 35 255 0.83% 8.52% + +
    79 PIKK-6.24 PIM4 8671 +5.01% 7 374 63.2 15:02:57 21 104 +5826 2024-06-21 35 71 0.83% 8.49% + +
    80 OZON-6.24 OZM4 45912 +0.75% 1 305 59.7 15:02:54 15 284 -710 2024-06-21 35 312 0.68% 7.04% + +
    81 SPBE-9.24 SEU4   1218 +2.05% 1 0.0 13:40:20 184 +2 2024-09-20 126 7 0.58% 1.65% + +
    82 HYDR-9.24 HYU4 7424 +0.35% 13 0.1 11:40:25 1 786 +22 2024-09-20 126 38 0.51% 1.47% + +
    83 POLY-9.24 POU4 3168 -1.26% 12 0.0 13:54:05 1 032 -10 2024-09-20 126 12 0.38% 1.09% + +
    84 MIX-9.24 MXU4 351000 +0.14% 152 53.3 14:53:20 2 224 +118 2024-09-19 125 1 198 0.34% 0.99% + +
    85 MXI-9.24 MMU4 3509.3 +0.11% 392 13.8 14:59:08 4 494 +282 2024-09-19 125 11 0.32% 0.93% + +
    86 MXI-6.24 MMM4 3498.8 +0.28% 23 114 807.9 15:04:36 94 796 +1734 2024-06-20 34 1 0.02% 0.24% + +
    87 AED-3.25 AEH5   0 0% 0 0.0 14:55:23 22 0 2025-03-20 307       + +
    88 AED-6.24 AEM4   0 0% 0 0.0 15:03:35 26 0 2024-06-20 34       + +
    89 AED-9.24 AEU4   0 0% 0 0.0 14:54:40 10 0 2024-09-19 125       + +
    90 AED-12.24 AEZ4   0 0% 0 0.0 09:46:26 56 0 2024-12-19 216       + +
    91 ALMN-6.24 AMM4 0 0% 0 0.0 18:57:11 0 0 2024-06-18 32       + +
    92 ALMN-9.24 AMU4 0 0% 0 0.0 18:57:11 0 0 2024-09-17 123       + +
    93 AMD-3.25 ARH5   0 0% 0 0.0 09:35:29 0 0 2025-03-20 307       + +
    94 AMD-6.24 ARM4   23.777 0% 1 0.0 20:44:15 42 +2 2024-06-20 34       + +
    95 AMD-9.24 ARU4   0 0% 0 0.0 14:14:08 16 0 2024-09-19 125       + +
    96 AMD-12.24 ARZ4   0 0% 0 0.0 13:57:10 0 0 2024-12-19 216       + +
    97 ASTR-6.24 ASM4   651 +0.15% 2 111 1.4 15:04:18 91 616 -1608 2024-06-21 35       + +
    98 ASTR-9.24 ASU4   684 +0.15% 171 0.1 15:03:22 10 424 +122 2024-09-20 126       + +
    99 AUDU-6.24 AUM4 0 -0.27% 0 0.0 15:01:02 10 0 2024-06-20 34       + +
    100 AUDU-9.24 AUU4 0 -0.27% 0 0.0 15:02:32 4 0 2024-09-19 125       + +
    101 BELU-3.25 BEH5   6502 +2.68% 2 0.0 22:22:26 40 +4 2025-03-21 308       + +
    102 BELU-6.24 BEM4   5969 +0.54% 335 2.0 15:04:15 8 302 -122 2024-06-21 35       + +
    103 BELU-9.24 BEU4   6196 +0.53% 59 0.4 13:16:37 506 +34 2024-09-20 126       + +
    104 BELU-12.24 BEZ4   6147 -1.86% 1 0.0 11:46:59 70 -2 2024-12-20 217       + +
    105 BANE-3.25 BNH5   0 +4.55% 0 0.0 14:53:24 70 0 2025-03-21 308       + +
    106 BANE-6.24 BNM4   3463 +3.12% 7 075 24.3 15:02:22 56 308 -4460 2024-06-21 35       + +
    107 BANE-9.24 BNU4   3186 +1.95% 58 0.2 15:03:53 2 388 +88 2024-09-20 126       + +
    108 BANE-12.24 BNZ4   3260 +3% 23 0.1 13:28:29 398 +12 2024-12-20 217       + +
    109 BR-1.25 BRF5 83.99 +0.43% 1 0.1 20:01:23 82 0 2025-01-03 231       + +
    110 BR-2.25 BRG5 84.87 +0.55% 4 0.3 09:11:19 104 -6 2025-02-03 262       + +
    111 BR-3.25 BRH5 85.19 +1% 2 0.2 20:36:29 106 +2 2025-03-03 290       + +
    112 BR-4.25 BRJ5 0 +1.82% 0 0.0 14:52:27 104 0 2025-04-01 319       + +
    113 BR-5.25 BRK5 87.43 +2.33% 3 0.2 09:32:11 28 +2 2025-05-02 350       + +
    114 BR-6.24 BRM4 83.51 -0.05% 99 081 7 540.7 15:05:06 269 814 +11192 2024-06-03 17       + +
    115 BR-7.24 BRN4 83.24 -0.01% 5 344 405.4 15:05:05 32 756 +816 2024-07-01 45       + +
    116 BR-8.24 BRQ4 83.2 +0.2% 233 17.7 15:00:29 2 936 -86 2024-08-01 76       + +
    117 BR-9.24 BRU4 83.13 +0.26% 79 6.0 12:37:41 1 738 -46 2024-09-02 108       + +
    118 BR-10.24 BRV4 82.79 -0.07% 27 2.0 12:37:40 1 368 0 2024-10-01 137       + +
    119 BR-11.24 BRX4 83 +0.28% 1 0.1 09:36:44 946 0 2024-11-01 168       + +
    120 BR-12.24 BRZ4 83.89 +0.75% 6 0.5 10:39:48 592 -6 2024-12-02 199       + +
    121 BSPB-3.25 BSH5   0 +0.03% 0 0.0 14:55:02 248 0 2025-03-21 308       + +
    122 BSPB-6.24 BSM4   3507 +1.42% 5 934 20.8 15:00:31 33 762 +2450 2024-06-21 35       + +
    123 BSPB-9.24 BSU4   3640 +4.4% 2 932 10.7 14:52:40 5 784 +3162 2024-09-20 126       + +
    124 BSPB-12.24 BSZ4   3490 +0.69% 49 0.2 13:24:09 534 -12 2024-12-20 217       + +
    125 BYN-6.24 BYM4   28.77 -0.7% 2 0.1 15:03:40 4 +4 2024-06-20 34       + +
    126 BYN-9.24 BYU4   0 -0.07% 0 0.0 14:05:20 0 0 2024-09-19 125       + +
    127 UCAD-6.24 CAM4 0 +0.04% 0 0.0 14:55:57 6 0 2024-06-20 34       + +
    128 UCAD-9.24 CAU4 0 +0.04% 0 0.0 13:21:34 0 0 2024-09-19 125       + +
    129 UCHF-6.24 CFM4 0.9082 +0.64% 4 0.4 14:18:16 630 +8 2024-06-20 34       + +
    130 UCHF-9.24 CFU4 0 +0.64% 0 0.0 15:01:22 16 0 2024-09-19 125       + +
    131 CBOM-3.25 CMH5   0 -1.48% 0 0.0 15:02:03 8 0 2025-03-21 308       + +
    132 CBOM-6.24 CMM4   7576 -1.48% 100 0.8 14:52:30 1 044 +22 2024-06-21 35       + +
    133 CBOM-9.24 CMU4   0 +0.72% 0 0.0 15:04:05 36 0 2024-09-20 126       + +
    134 CBOM-12.24 CMZ4   8221 -0.41% 8 0.1 20:16:38 14 -14 2024-12-20 217       + +
    135 CNY-6.25 CRM5 0 -0.39% 0 0.0 15:04:58 954 0 2025-06-19 398       + +
    136 CNI-6.24 CSM4   9570 -0.89% 202 1.9 14:55:50 324 -404 2024-06-20 34       + +
    137 CNI-9.24 CSU4   0 -0.89% 0 0.0 10:19:59 0 0 2024-09-19 125       + +
    138 Co-6.24 CoM4 10395.5 +0.99% 4 0.4 12:04:21 124 0 2024-06-18 32       + +
    139 Co-7.24 CoN4 10707 +0.99% 2 0.2 15:03:21 18 +4 2024-07-16 60       + +
    140 Co-8.24 CoQ4 0 +0.99% 0 0.0 14:45:02 0 0 2024-08-20 95       + +
    141 DJ30-3.25 DJH5   0 -0.33% 0 0.0 23:46:30 0 0 2025-03-21 308       + +
    142 DJ30-6.24 DJM4   400 -0.32% 55 2.0 12:05:26 750 -74 2024-06-21 35       + +
    143 DJ30-9.24 DJU4   0 -0.34% 0 0.0 12:05:26 0 0 2024-09-20 126       + +
    144 DJ30-12.24 DJZ4   0 -0.31% 0 0.0 18:57:12 0 0 2024-12-20 217       + +
    145 DAX-3.25 DXH5   0 -0.56% 0 0.0 14:55:16 12 0 2025-03-21 308       + +
    146 DAX-6.24 DXM4   15481 -0.19% 1 147 17.6 14:56:40 34 090 +244 2024-06-21 35       + +
    147 DAX-9.24 DXU4   15162 -0.58% 31 0.5 12:51:39 602 +12 2024-09-20 126       + +
    148 DAX-12.24 DXZ4   14863 -1.63% 4 0.1 12:24:53 112 +6 2024-12-20 217       + +
    149 ECAD-6.24 ECM4   0 0% 0 0.0 01:13:21 0 0 2024-06-20 34       + +
    150 ECAD-9.24 ECU4   0 0% 0 0.0 01:13:21 0 0 2024-09-19 125       + +
    151 EGBP-6.24 EGM4   0 0% 0 0.0 01:13:21 0 0 2024-06-20 34       + +
    152 EGBP-9.24 EGU4   0 0% 0 0.0 01:13:21 0 0 2024-09-19 125       + +
    153 EJPY-6.24 EJM4   0 0% 0 0.0 18:57:11 0 0 2024-06-20 34       + +
    154 EJPY-9.24 EJU4   0 0% 0 0.0 01:13:21 0 0 2024-09-19 125       + +
    155 Eu-3.25 EuH5 0 -0.27% 0 0.0 15:04:04 56 0 2025-03-20 307       + +
    156 Eu-6.25 EuM5 0 -0.37% 0 0.0 15:04:19 16 0 2025-06-19 398       + +
    157 Eu-9.25 EuU5 0 -0.28% 0 0.0 14:22:47 0 0 2025-09-18 489       + +
    158 FLOT-3.25 FLH5   0 -1.87% 0 0.0 14:57:16 0 0 2025-03-21 308       + +
    159 FLOT-6.24 FLM4   13805 -0.44% 504 7.0 15:01:06 18 272 +406 2024-06-21 35       + +
    160 FLOT-9.24 FLU4   13241 -0.79% 166 2.2 11:48:55 2 040 +292 2024-09-20 126       + +
    161 FLOT-12.24 FLZ4   0 -0.61% 0 0.0 14:56:53 136 0 2024-12-20 217       + +
    162 FNI-6.24 FNM4   11133 +0.27% 100 1.1 10:14:49 58 -174 2024-06-20 34       + +
    163 FNI-9.24 FNU4   0 +0.27% 0 0.0 10:57:15 2 0 2024-09-19 125       + +
    164 GOLD-3.25 GDH5 2437.1 -0.1% 13 2.9 11:29:56 774 -2 2025-03-21 308       + +
    165 GOLD-6.24 GDM4 2393.3 +0.38% 69 379 15 064.8 15:05:04 524 478 +3536 2024-06-21 35       + +
    166 GOLD-9.24 GDU4 2411.2 +0.32% 2 286 500.2 15:02:23 69 324 +1328 2024-09-20 126       + +
    167 GOLD-12.24 GDZ4 2433.2 +0.13% 26 5.7 14:49:29 2 094 -4 2024-12-20 217       + +
    168 GL-3.25 GLH5   0 +0.01% 0 0.0 15:03:55 1 210 0 2025-03-20 307       + +
    169 GL-6.24 GLM4   6999.7 +0.18% 3 991 27.9 15:03:02 240 086 -1218 2024-06-20 34       + +
    170 GL-9.24 GLU4   7273.8 +0.15% 518 3.8 15:04:52 22 884 -122 2024-09-19 125       + +
    171 GL-12.24 GLZ4   7651.9 +0.28% 44 0.3 11:32:09 5 890 +10 2024-12-19 216       + +
    172 GBPU-6.24 GUM4 0 -0.06% 0 0.0 15:05:02 46 0 2024-06-20 34       + +
    173 GBPU-9.24 GUU4 0 -0.06% 0 0.0 14:32:32 0 0 2024-09-19 125       + +
    174 GAZR-3.26 GZH6 0 -1.24% 0 0.0 15:05:05 116 0 2026-03-20 672       + +
    175 GAZR-6.26 GZM6 0 0% 0 0.0 15:04:59 176 0 2026-06-19 763       + +
    176 HKD-3.25 HKH5   12.99 -1.24% 3 0.0 11:55:37 68 +2 2025-03-20 307       + +
    177 HKD-6.24 HKM4   11.369 +0.08% 188 2.1 15:03:19 8 618 -84 2024-06-20 34       + +
    178 HKD-9.24 HKU4   11.887 +0.66% 14 0.2 15:03:19 466 +16 2024-09-19 125       + +
    179 HKD-12.24 HKZ4   0 -0.94% 0 0.0 15:03:19 14 0 2024-12-19 216       + +
    180 HOME-6.24 HOM4   29890 +0.37% 6 0.2 10:18:03 1 550 +2 2024-06-19 33       + +
    181 HOME-9.24 HOU4   30960 -0.29% 2 0.1 14:21:59 170 +4 2024-09-18 124       + +
    182 HOME-12.24 HOZ4   30960 +0.51% 1 0.0 21:40:06 66 0 2024-12-18 215       + +
    183 HANG-3.25 HSH5   21600 +0.69% 1 0.0 12:11:29 208 -2 2025-03-21 308       + +
    184 HANG-6.24 HSM4   19960 +0.31% 12 214 28.5 15:05:03 455 804 +758 2024-06-21 35       + +
    185 HANG-9.24 HSU4   20525 +0.37% 756 1.8 15:02:50 18 232 +266 2024-09-20 126       + +
    186 HANG-12.24 HSZ4   21560 +1.86% 356 0.9 14:26:26 3 694 +324 2024-12-20 217       + +
    187 INR-3.25 I2H5   0 0% 0 0.0 13:17:46 0 0 2025-03-20 307       + +
    188 INR-6.24 I2M4   0 0% 0 0.0 14:19:05 410 0 2024-06-20 34       + +
    189 INR-9.24 I2U4   0 -1.34% 0 0.0 14:42:19 28 0 2024-09-19 125       + +
    190 INR-12.24 I2Z4   0 0% 0 0.0 13:18:09 2 0 2024-12-19 216       + +
    191 ISKJ-6.24 ISM4   1106 +1.36% 342 0.4 14:50:00 7 898 -494 2024-06-21 35       + +
    192 ISKJ-9.24 ISU4   1157 +0.95% 10 0.0 12:20:28 140 -4 2024-09-20 126       + +
    193 UJPY-6.24 JPM4 154.32 +0.01% 149 13.6 14:50:31 5 736 +162 2024-06-20 34       + +
    194 UJPY-9.24 JPU4 152.75 +1.23% 3 0.3 14:09:57 84 +2 2024-09-19 125       + +
    195 KMAZ-3.25 KMH5   0 +0.05% 0 0.0 14:55:05 180 0 2025-03-21 308       + +
    196 KMAZ-6.24 KMM4   1859 -0.05% 423 0.8 13:28:58 11 836 -100 2024-06-21 35       + +
    197 KMAZ-9.24 KMU4   1940 +0.1% 76 0.1 12:58:41 1 606 +10 2024-09-20 126       + +
    198 KMAZ-12.24 KMZ4   0 -1.99% 0 0.0 15:04:51 592 0 2024-12-20 217       + +
    199 KZT-3.25 KZH5   0 +0.13% 0 0.0 09:36:01 0 0 2025-03-20 307       + +
    200 KZT-6.24 KZM4   0 -0.71% 0 0.0 15:02:14 134 0 2024-06-20 34       + +
    201 KZT-9.24 KZU4   20.7 -0.12% 1 0.0 10:58:55 44 0 2024-09-19 125       + +
    202 KZT-12.24 KZZ4   0 +0.14% 0 0.0 09:35:54 0 0 2024-12-19 216       + +
    203 LKOH-3.25 LKH5 0 -0.94% 0 0.0 15:00:29 14 0 2025-03-21 308       + +
    204 MMI-6.24 MAM4   0 0% 0 0.0 14:58:47 72 0 2024-06-20 34       + +
    205 MMI-9.24 MAU4   0 0% 0 0.0 14:43:43 0 0 2024-09-19 125       + +
    206 1MFR-1.25 MFF5   0 0% 0 0.0 01:13:21 0 0 2025-01-31 259       + +
    207 1MFR-2.25 MFG5   0 0% 0 0.0 01:13:21 0 0 2025-02-28 287       + +
    208 1MFR-3.25 MFH5   0 0% 0 0.0 01:13:21 0 0 2025-03-31 318       + +
    209 1MFR-4.25 MFJ5   0 0% 0 0.0 01:13:21 0 0 2025-04-30 348       + +
    210 1MFR-5.24 MFK4   0 0% 0 0.0 01:13:21 0 0 2024-05-31 14       + +
    211 1MFR-6.24 MFM4   0 0% 0 0.0 01:13:21 0 0 2024-06-28 42       + +
    212 1MFR-7.24 MFN4   0 0% 0 0.0 01:13:21 0 0 2024-07-31 75       + +
    213 1MFR-8.24 MFQ4   0 0% 0 0.0 01:13:21 0 0 2024-08-30 105       + +
    214 1MFR-9.24 MFU4   0 0% 0 0.0 01:13:21 0 0 2024-09-30 136       + +
    215 1MFR-10.24 MFV4   0 0% 0 0.0 01:13:21 0 0 2024-10-31 167       + +
    216 1MFR-11.24 MFX4   0 0% 0 0.0 01:13:21 0 0 2024-11-29 196       + +
    217 1MFR-12.24 MFZ4   0 0% 0 0.0 01:13:21 0 0 2024-12-30 227       + +
    218 MXI-3.26 MMH6 0 +0.28% 0 0.0 14:06:43 86 0 2026-03-19 671       + +
    219 MXI-3.27 MMH7 0 +0.28% 0 0.0 14:06:48 0 0 2027-03-18 1035       + +
    220 MXI-6.25 MMM5 0 +0.28% 0 0.0 15:01:18 144 0 2025-06-19 398       + +
    221 MXI-6.27 MMM7 0 +0.28% 0 0.0 14:06:50 0 0 2027-06-17 1126       + +
    222 MXI-9.25 MMU5 0 +0.28% 0 0.0 15:01:34 182 0 2025-09-18 489       + +
    223 MXI-9.26 MMU6 0 +0.28% 0 0.0 14:06:46 54 0 2026-09-17 853       + +
    224 MXI-12.25 MMZ5 0 -1.36% 0 0.0 15:01:48 104 0 2025-12-18 580       + +
    225 MXI-12.26 MMZ6 0 +0.85% 0 0.0 14:06:47 12 0 2026-12-17 944       + +
    226 MXI-12.27 MMZ7 0 -4.24% 0 0.0 14:06:51 14 0 2027-12-16 1308       + +
    227 MVID-3.25 MVH5   2220 0% 11 0.0 20:23:34 66 -2 2025-03-21 308       + +
    228 MVID-6.24 MVM4   1910 -2.09% 2 831 5.5 14:59:43 23 770 +664 2024-06-21 35       + +
    229 MVID-9.24 MVU4   1976 -0.61% 292 0.6 14:43:12 1 486 -108 2024-09-20 126       + +
    230 MVID-12.24 MVZ4   2122 +3.35% 11 0.0 14:30:58 218 -8 2024-12-20 217       + +
    231 NIKK-3.25 N2H5   0 -0.34% 0 0.0 14:46:33 160 0 2025-03-21 308       + +
    232 NIKK-6.24 N2M4   39982 -0.34% 55 0.1 15:04:07 21 232 +52 2024-06-21 35       + +
    233 NIKK-9.24 N2U4   41492 +3.17% 7 0.0 12:50:36 450 -2 2024-09-20 126       + +
    234 NIKK-12.24 N2Z4   0 -1.97% 0 0.0 15:03:10 392 0 2024-12-20 217       + +
    235 NASD-3.25 NAH5   19290 -0.41% 20 0.4 13:27:41 2 814 +24 2025-03-21 308       + +
    236 NASD-6.24 NAM4   18731 -0.35% 18 645 317.6 15:04:20 777 888 +3092 2024-06-21 35       + +
    237 NASD-9.24 NAU4   18992 -0.4% 1 850 32.0 14:55:58 84 184 +1202 2024-09-20 126       + +
    238 NASD-12.24 NAZ4   19132 -0.21% 105 1.8 14:58:19 10 874 +44 2024-12-20 217       + +
    239 NG-5.24 NGK4 2.527 +2.61% 1 210 749 27 583.7 15:05:05 1 172 800 -31644 2024-05-29 12       + +
    240 NG-6.24 NGM4 2.701 +1.59% 47 235 1 156.3 15:04:49 102 136 +3444 2024-06-26 40       + +
    241 NG-7.24 NGN4 2.762 +1.38% 2 505 62.8 15:04:22 12 896 +218 2024-07-29 73       + +
    242 NG-8.24 NGQ4 2.744 +1.82% 918 22.8 15:04:58 6 180 +248 2024-08-28 103       + +
    243 NG-9.24 NGU4 2.782 +0.86% 450 11.4 15:00:27 2 628 +354 2024-09-26 132       + +
    244 NG-10.24 NGV4 3.055 +0.49% 53 1.5 14:55:10 1 446 +6 2024-10-29 165       + +
    245 Nl-6.24 NlM4 0 0% 0 0.0 09:19:23 0 0 2024-06-18 32       + +
    246 Nl-7.24 NlN4 0 0% 0 0.0 09:19:28 0 0 2024-07-16 60       + +
    247 Nl-8.24 NlQ4 0 0% 0 0.0 09:19:32 0 0 2024-08-20 95       + +
    248 OGI-6.24 OGM4   0 -0.18% 0 0.0 15:04:52 148 0 2024-06-20 34       + +
    249 OGI-9.24 OGU4   10000 -0.18% 3 0.0 13:51:11 122 -4 2024-09-19 125       + +
    250 PLD-6.24 PDM4 1017 -0.16% 2 237 206.4 15:05:01 30 298 +766 2024-06-21 35       + +
    251 PLD-9.24 PDU4 1052.93 -0.2% 148 14.2 15:00:07 2 590 +20 2024-09-20 126       + +
    252 PLD-12.24 PDZ4 1091.34 -0.46% 16 1.6 15:05:01 234 +20 2024-12-20 217       + +
    253 POSI-6.24 PSM4   3099 +0.87% 7 090 22.0 15:01:00 45 192 -6484 2024-06-21 35       + +
    254 POSI-9.24 PSU4   3239 +0.9% 255 0.8 14:43:37 3 462 -142 2024-09-20 126       + +
    255 PLT-6.24 PTM4 1070 +0.23% 3 035 295.5 15:05:02 13 876 +168 2024-06-21 35       + +
    256 PLT-9.24 PTU4 1094.5 +0.22% 111 11.0 15:02:35 2 054 +8 2024-09-20 126       + +
    257 PLT-12.24 PTZ4 1110 -2.2% 5 0.5 14:16:09 130 -4 2024-12-20 217       + +
    258 PLZL-9.24 PZU4 0 -0.13% 0 0.0 15:04:41 650 0 2024-09-20 126       + +
    259 R2000-3.25 R2H5   0 0% 0 0.0 10:55:54 36 0 2025-03-21 308       + +
    260 R2000-6.24 R2M4   209.8 -0.48% 32 0.6 15:02:01 1 594 +40 2024-06-21 35       + +
    261 R2000-9.24 R2U4   0 -0.47% 0 0.0 15:00:59 2 0 2024-09-20 126       + +
    262 R2000-12.24 R2Z4   0 -0.46% 0 0.0 23:45:01 0 0 2024-12-20 217       + +
    263 RGBI-6.24 RBM4   11190 -0.11% 267 3.0 14:10:30 37 492 +248 2024-06-03 17       + +
    264 RGBI-9.24 RBU4   11389 -0.1% 530 6.0 13:11:21 10 390 +946 2024-09-02 108       + +
    265 RTS-3.26 RIH6 0 +0.05% 0 0.0 15:04:51 2 0 2026-03-19 671       + +
    266 RTS-6.25 RIM5 0 +0.29% 0 0.0 15:04:53 114 0 2025-06-19 398       + +
    267 RTS-9.25 RIU5 0 +0.03% 0 0.0 15:04:51 2 0 2025-09-18 489       + +
    268 RTS-12.25 RIZ5 0 +0.04% 0 0.0 15:04:51 0 0 2025-12-18 580       + +
    269 RTSM-3.25 RMH5 0 +0.41% 0 0.0 15:03:40 32 0 2025-03-20 307       + +
    270 RTSM-6.24 RMM4 1198 +0.5% 4 866 105.9 15:04:25 16 652 +1092 2024-06-20 34       + +
    271 RTSM-9.24 RMU4 1175.5 +0.3% 50 1.1 14:50:04 542 +28 2024-09-19 125       + +
    272 RTSM-12.24 RMZ4 1161 -1.64% 5 0.1 13:39:56 104 +4 2024-12-19 216       + +
    273 ROSN-3.25 RNH5 0 +2.55% 0 0.0 14:48:01 26 0 2025-03-21 308       + +
    274 ROSN-3.26 RNH6 0 -2.48% 0 0.0 14:48:54 14 0 2026-03-20 672       + +
    275 ROSN-6.25 RNM5 0 +0.56% 0 0.0 14:48:12 6 0 2025-06-20 399       + +
    276 ROSN-6.26 RNM6 0 +0.04% 0 0.0 14:56:02 28 0 2026-06-19 763       + +
    277 ROSN-9.25 RNU5 0 +1.88% 0 0.0 14:48:25 24 0 2025-09-19 490       + +
    278 ROSN-12.25 RNZ5 0 +0.06% 0 0.0 14:48:39 14 0 2025-12-19 581       + +
    279 RUON-1.25 RRF5   0 0% 0 0.0 01:13:21 0 0 2025-01-31 259       + +
    280 RUON-2.25 RRG5   0 0% 0 0.0 01:13:21 0 0 2025-02-28 287       + +
    281 RUON-3.25 RRH5   0 0% 0 0.0 01:13:21 0 0 2025-03-31 318       + +
    282 RUON-4.25 RRJ5   0 0% 0 0.0 01:13:21 0 0 2025-04-30 348       + +
    283 RUON-5.24 RRK4   0 0% 0 0.0 01:13:21 0 0 2024-05-31 14       + +
    284 RUON-6.24 RRM4   0 0% 0 0.0 01:13:21 0 0 2024-06-28 42       + +
    285 RUON-7.24 RRN4   0 0% 0 0.0 01:13:21 0 0 2024-07-31 75       + +
    286 RUON-8.24 RRQ4   0 0% 0 0.0 01:13:21 0 0 2024-08-30 105       + +
    287 RUON-9.24 RRU4   0 0% 0 0.0 01:13:21 0 0 2024-09-30 136       + +
    288 RUON-10.24 RRV4   0 0% 0 0.0 01:13:21 0 0 2024-10-31 167       + +
    289 RUON-11.24 RRX4   0 0% 0 0.0 01:13:21 0 0 2024-11-29 196       + +
    290 RUON-12.24 RRZ4   0 0% 0 0.0 01:13:21 0 0 2024-12-30 227       + +
    291 SOFL-6.24 S0M4   1857 -1.45% 1 303 2.4 14:53:35 15 118 -396 2024-06-21 35       + +
    292 SOFL-9.24 S0U4   1995 -0.25% 46 0.1 14:51:48 1 580 +84 2024-09-20 126       + +
    293 SUGR-7.24 SAN4 37.57 -1.62% 12 0.5 14:35:19 292 +18 2024-07-01 45       + +
    294 SUGR-10.24 SAV4 0 -0.82% 0 0.0 14:51:47 26 0 2024-10-01 137       + +
    295 SVCB-6.24 SCM4   1950 -0.67% 2 114 4.1 11:22:38 3 286 -3684 2024-06-21 35       + +
    296 SVCB-9.24 SCU4   2023 -0.3% 92 0.2 14:55:52 16 864 +46 2024-09-20 126       + +
    297 SPYF-3.25 SFH5 540.4 -0.26% 32 1.6 15:00:58 1 268 +42 2025-03-21 308       + +
    298 SPYF-6.24 SFM4 532.26 -0.37% 16 672 807.6 15:03:54 712 462 -1238 2024-06-21 35       + +
    299 SPYF-9.24 SFU4 537.83 -0.41% 1 747 85.5 14:59:25 51 584 +1094 2024-09-20 126       + +
    300 SPYF-12.24 SFZ4 540.8 0% 218 10.7 14:56:15 10 650 -94 2024-12-20 217       + +
    301 SILV-3.25 SVH5 31.5 +0.35% 58 1.7 15:04:38 1 524 +2 2025-03-21 308       + +
    302 SILV-6.24 SVM4 29.93 +0.5% 91 887 2 492.7 15:05:05 622 406 +10268 2024-06-21 35       + +
    303 SILV-9.24 SVU4 30.32 +0.66% 6 550 180.0 15:04:14 67 066 +1310 2024-09-20 126       + +
    304 SILV-12.24 SVZ4 30.73 +0.39% 363 10.1 14:59:51 4 228 +130 2024-12-20 217       + +
    305 STOX-3.25 SXH5   0 -0.01% 0 0.0 14:16:00 134 0 2025-03-21 308       + +
    306 STOX-6.24 SXM4   5186.3 -0.53% 57 0.3 14:10:46 8 314 -16 2024-06-21 35       + +
    307 STOX-9.24 SXU4   0 -0.1% 0 0.0 14:26:25 460 0 2024-09-20 126       + +
    308 STOX-12.24 SXZ4   5100 0% 1 0.0 19:59:08 320 0 2024-12-20 217       + +
    309 SGZH-3.25 SZH5   0 -0.24% 0 0.0 14:56:15 70 0 2025-03-21 308       + +
    310 SGZH-6.24 SZM4   3680 -0.57% 1 152 4.3 14:41:17 30 714 -702 2024-06-21 35       + +
    311 SGZH-9.24 SZU4   3711 0% 29 0.1 14:59:25 1 444 -4 2024-09-20 126       + +
    312 SGZH-12.24 SZZ4   3985 +2.97% 8 0.0 19:17:36 480 0 2024-12-20 217       + +
    313 Si-3.26 SiH6 0 -0.21% 0 0.0 14:22:44 18 0 2026-03-19 671       + +
    314 Si-12.25 SiZ5 0 -0.37% 0 0.0 15:04:01 108 0 2025-12-18 580       + +
    315 SUGAR-6.24 SuM4   61380 +0.55% 1 0.0 13:55:15 14 +2 2024-06-14 28       + +
    316 SUGAR-7.24 SuN4   61990 +0.47% 76 0.5 14:56:46 290 +142 2024-07-15 59       + +
    317 SUGAR-8.24 SuQ4   61760 -0.74% 10 0.1 11:18:04 42 -2 2024-08-15 90       + +
    318 SUGAR-9.24 SuU4   63330 +0.47% 7 0.0 14:54:26 142 +12 2024-09-13 119       + +
    319 SUGAR-10.24 SuV4   0 +0.09% 0 0.0 14:55:54 0 0 2024-10-15 151       + +
    320 SUGAR-11.24 SuX4   0 +0.09% 0 0.0 14:05:30 0 0 2024-11-15 182       + +
    321 UTRY-6.24 TRM4 0 0% 0 0.0 08:50:10 0 0 2024-06-20 34       + +
    322 UTRY-9.24 TRU4 0 0% 0 0.0 18:57:11 0 0 2024-09-19 125       + +
    323 TATN-12.24 TTZ4 0 -0.56% 0 0.0 14:45:52 2 0 2024-12-20 217       + +
    324 TRY-3.25 TYH5   0 -0.04% 0 0.0 15:04:37 326 0 2025-03-20 307       + +
    325 TRY-6.24 TYM4   2.83 +0.18% 111 0.3 11:38:19 13 378 +6 2024-06-20 34       + +
    326 TRY-9.24 TYU4   2.781 +1.33% 179 0.5 15:01:48 9 672 +248 2024-09-19 125       + +
    327 TRY-12.24 TYZ4   2.739 +0.22% 3 0.0 12:52:06 2 066 +6 2024-12-19 216       + +
    328 UCNY-3.25 UCH5   0 -1.54% 0 0.0 13:20:31 0 0 2025-03-20 307       + +
    329 UCNY-6.24 UCM4   7.242 +0.11% 1 167 106.2 14:54:18 109 026 -1330 2024-06-20 34       + +
    330 UCNY-9.24 UCU4   0 -0.36% 0 0.0 15:01:15 14 0 2024-09-19 125       + +
    331 UCNY-12.24 UCZ4   7.4 +0.71% 2 0.2 21:43:50 20 +4 2024-12-19 216       + +
    332 UKZT-6.24 UTM4   0 0% 0 0.0 15:01:22 32 0 2024-06-20 34       + +
    333 UKZT-9.24 UTU4   0 0% 0 0.0 15:01:22 0 0 2024-09-19 125       + +
    334 RVI-6.24 VIM4 21.55 +2.55% 19 0.1 12:32:09 268 +26 2024-06-20 34       + +
    335 RVI-7.24 VIN4 21.05 +7.66% 12 0.0 13:15:50 32 +10 2024-07-18 62       + +
    336 VKCO-3.25 VKH5   0 +0.7% 0 0.0 15:04:35 42 0 2025-03-21 308       + +
    337 VKCO-6.24 VKM4   6344 +2.05% 11 745 73.5 15:04:25 71 694 +372 2024-06-21 35       + +
    338 VKCO-9.24 VKU4   6599 +1.89% 657 4.2 14:47:52 9 220 +324 2024-09-20 126       + +
    339 VKCO-12.24 VKZ4   7049 -1.42% 40 0.3 14:13:10 340 -14 2024-12-20 217       + +
    340 WHEAT-1.25 W4F5   0 +1.07% 0 0.0 14:58:16 46 0 2025-01-31 259       + +
    341 WHEAT-2.25 W4G5   20120 +4.26% 1 0.0 20:59:03 28 0 2025-02-28 287       + +
    342 WHEAT-3.25 W4H5   19750 +0.61% 1 0.0 12:31:33 90 0 2025-03-31 318       + +
    343 WHEAT-4.25 W4J5   0 +0.62% 0 0.0 14:07:07 0 0 2025-04-30 348       + +
    344 WHEAT-5.24 W4K4   16600 -0.6% 599 9.9 14:57:15 7 036 +94 2024-05-31 14       + +
    345 WHEAT-6.24 W4M4   17250 -0.52% 1 304 22.6 14:57:27 6 136 +982 2024-06-28 42       + +
    346 WHEAT-7.24 W4N4   17950 -1.67% 144 2.6 15:03:46 1 044 +120 2024-07-31 75       + +
    347 WHEAT-8.24 W4Q4   18090 -1.72% 38 0.7 14:53:53 336 +16 2024-08-30 105       + +
    348 WHEAT-9.24 W4U4   18090 -1.16% 51 0.9 15:03:07 622 +42 2024-09-30 136       + +
    349 WHEAT-10.24 W4V4   19070 -0.94% 46 0.9 14:42:26 186 +10 2024-10-31 167       + +
    350 WHEAT-11.24 W4X4   18640 -1.93% 5 0.1 14:19:50 74 -2 2024-11-29 196       + +
    351 WHEAT-12.24 W4Z4   18950 -0.53% 152 2.9 14:42:54 462 +126 2024-12-30 227       + +
    352 WUSH-3.25 WUH5   3299 -0.36% 2 0.0 10:08:29 148 0 2025-03-21 308       + +
    353 WUSH-6.24 WUM4   3187 -0.09% 1 535 4.9 15:01:10 13 776 -6 2024-06-21 35       + +
    354 WUSH-9.24 WUU4   3246 -0.89% 53 0.2 12:08:40 682 +18 2024-09-20 126       + +
    355 WUSH-12.24 WUZ4   3420 +2.02% 5 0.0 14:36:32 354 +4 2024-12-20 217       + +
    356 Zn-6.24 ZnM4   0 0% 0 0.0 18:57:11 0 0 2024-06-18 32       + +
    357 Zn-9.24 ZnU4   0 0% 0 0.0 18:57:11 0 0 2024-09-17 123       + +
    358 IMOEXF IMOEXF   3501.5 +0.47% 7 059 246.9 15:04:38 80 732 +156 2100-01-01 27622       + +
    359 CNYRUBF CNYRUBF   12.58 -0.02% 227 225 2 859.6 15:03:35 3 727 584 -6420 2100-01-01 27622       + +
    360 EURRUBF EURRUBF 98.82 -0.11% 2 118 209.4 15:04:01 45 176 -682 2100-01-01 27622       + +
    361 GLDRUBF GLDRUBF   6887.1 +0.29% 14 279 98.3 15:04:47 597 240 -1780 2100-01-01 27622       + +
    362 USDRUBF USDRUBF   91.1 +0.2% 18 792 1 711.4 15:04:51 425 666 +1582 2100-01-01 27622       + +
    363 MIX-6.24 MXM4 349700 +0.21% 33 033 11 537.5 15:01:26 282 358 +18668 2024-06-20 34 -102 -0.03% -0.31% + +
    364 ALRS-6.24 ALM4 8073 +0.82% 4 477 36.0 15:02:41 202 242 -502 2024-06-21 35 -4 -0.05% -0.51% + +
    365 ED-6.24 EDM4 1.0826 -0.19% 38 364 3 780.2 15:04:01 1 208 314 +948 2024-06-20 34 -0.0015 -0.14% -1.47% + +
    366 ED-12.24 EDZ4 1.0805 0% 2 0.2 13:21:56 18 0 2024-12-19 216 -0.0036 -0.33% -0.55% + +
    367 MAGN-9.24 MGU4 58500 +0.85% 1 0.1 11:20:52 168 0 2024-09-20 126 -300 -0.51% -1.46% + +
    368 MOEX-9.24 MEU4 23637 +0.13% 144 3.4 14:39:53 6 354 +22 2024-09-20 126 -133 -0.56% -1.60% + +
    369 ED-9.24 EDU4 1.0769 -0.17% 3 161 309.9 15:02:55 77 316 +5060 2024-09-19 125 -0.0072 -0.66% -1.91% + +
    370 MGNT-12.24 MNZ4 8201 -0.32% 1 0.0 11:14:03 218 -2 2024-12-20 217 -74 -0.89% -1.48% + +
    371 RTS-6.24 RIM4 119830 +0.5% 78 863 17 170.3 15:05:04 129 698 -52694 2024-06-20 34 -1 205 -1.00% -10.54% + +
    372 SPBE-6.24 SEM4   1198 +5.09% 71 0.1 14:51:50 918 -38 2024-06-21 35 -13 -1.07% -11.04% + +
    373 MTSI-12.24 MTZ4 30650 -1.47% 45 1.4 12:36:47 120 +60 2024-12-20 217 -520 -1.67% -2.77% + +
    374 SBRF-9.24 SRU4 31525 +0.73% 5 894 184.5 15:05:01 143 044 +3160 2024-09-20 126 -705 -2.19% -6.25% + +
    375 MAGN-6.24 MGM4 57475 +0.48% 801 46.0 14:52:13 10 922 +4 2024-06-21 35 -1 325 -2.25% -23.18% + +
    376 SBPR-9.24 SPU4 31450 +0.63% 147 4.6 14:59:50 1 190 +110 2024-09-20 126 -776 -2.41% -6.88% + +
    377 RTS-3.25 RIH5 118120 +0.36% 1 0.2 14:59:40 30 +2 2025-03-20 307 -2 915 -2.41% -2.82% + +
    378 RTS-12.24 RIZ4 117920 +0.1% 4 0.9 14:59:40 206 +2 2024-12-19 216 -3 115 -2.57% -4.29% + +
    379 TRNF-9.24 TNU4 1628 +0.43% 958 1.6 15:00:29 45 944 +1336 2024-09-20 126 -44 -2.60% -7.44% + +
    380 MGNT-9.24 MNU4 8045 -0.37% 543 4.4 14:42:44 10 282 +714 2024-09-20 126 -230 -2.78% -7.94% + +
    381 MTSI-9.24 MTU4 30290 -0.34% 23 0.7 14:17:53 870 -10 2024-09-20 126 -880 -2.82% -8.07% + +
    382 IRAO-9.24 IRU4 42800 +0.87% 1 0.0 23:00:12 72 0 2024-09-20 126 -1 280 -2.90% -8.30% + +
    383 RTS-9.24 RIU4 117480 +0.3% 192 41.0 14:19:04 3 416 +196 2024-09-19 125 -3 555 -2.94% -8.46% + +
    384 MOEX-6.24 MEM4 22754 +0.19% 2 376 54.1 15:03:25 38 076 -1050 2024-06-21 35 -1 016 -4.27% -43.96% + +
    385 IRAO-6.24 IRM4 41927 +1.24% 425 17.8 14:58:46 3 644 -114 2024-06-21 35 -2 153 -4.88% -50.24% + +
    386 NLMK-9.24 NMU4 23379 -0.28% 6 0.1 13:22:20 646 0 2024-09-20 126 -1 843 -7.31% -20.88% + +
    387 CHMF-9.24 CHU4 181700 -0.38% 3 0.5 13:31:10 430 0 2024-09-20 126 -14 900 -7.58% -21.65% + +
    388 NLMK-6.24 NMM4 23255 -0.18% 2 491 57.8 15:04:35 22 042 +2110 2024-06-21 35 -1 967 -7.80% -80.22% + +
    389 NLMK-12.24 NMZ4 23001 -0.6% 1 0.0 10:28:52 76 +2 2024-12-20 217 -2 221 -8.81% -14.61% + +
    390 CHMF-6.24 CHM4 178971 -0.67% 232 41.6 15:04:06 4 320 -138 2024-06-21 35 -17 629 -8.97% -92.23% + +
    391 SNGP-9.24 SGU4 64532 -0.34% 81 5.2 14:58:46 2 328 -24 2024-09-20 126 -7 523 -10.44% -29.83% + +
    Красным цветом выделены те тикеры, для которых админ забыл задать сектор.