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 Si-9.25 SiU5 103651 -0.34% 3 0.3 10:05:31 796 -6 2025-09-18 489 12 809 14.10% 10.38% + +
    2 Si-6.25 SiM5 100551 0% 1 0.1 11:34:35 732 -2 2025-06-19 398 9 709 10.69% 9.67% + +
    3 NOTK-9.24 NKU4 129870 -0.1% 41 5.4 12:14:28 286 +56 2024-09-20 126 7 270 5.93% 16.94% + +
    4 MIX-12.24 MXZ4 356500 +0.25% 7 2.5 12:14:41 146 +2 2024-12-19 216 7 112 2.04% 3.39% + +
    5 Si-3.25 SiH5 97667 -0.24% 44 4.3 12:06:02 55 278 +2 2025-03-20 307 6 825 7.51% 8.81% + +
    6 Si-12.24 SiZ4 96737 -0.17% 131 12.7 12:04:44 53 074 +40 2024-12-19 216 5 895 6.49% 10.81% + +
    7 Eu-12.24 EuZ4 104271 -0.12% 27 2.8 12:08:08 760 +4 2024-12-19 216 5 736 5.82% 9.70% + +
    8 LKOH-12.24 LKZ4 82600 -0.48% 12 1.0 10:08:53 216 -8 2024-12-20 217 4 655 5.97% 9.91% + +
    9 LKOH-9.24 LKU4 82351 +1.33% 113 9.3 12:18:58 1 938 +26 2024-09-20 126 4 406 5.65% 16.15% + +
    10 GAZR-12.25 GZZ5 19301 +0.64% 3 0.1 11:50:43 290 -6 2025-12-19 581 3 681 23.57% 14.60% + +
    11 Si-9.24 SiU4 94084 -0.14% 5 378 506.6 12:18:50 641 318 +6636 2024-09-19 125 3 242 3.57% 10.28% + +
    12 GAZR-9.25 GZU5 18795 -2.47% 7 0.1 11:51:11 326 -4 2025-09-19 490 3 175 20.33% 14.93% + +
    13 Eu-9.24 EuU4 101366 -0.21% 8 092 820.8 12:14:18 240 174 +10646 2024-09-19 125 2 831 2.87% 8.27% + +
    14 GAZR-6.25 GZM5 18250 0% 2 0.0 22:54:25 214 -2 2025-06-20 399 2 630 16.84% 15.19% + +
    15 GAZR-3.25 GZH5 17609 -0.32% 1 0.0 21:03:08 908 -2 2025-03-21 308 1 989 12.73% 14.88% + +
    16 NOTK-6.24 NKM4 124570 0% 155 19.3 12:14:28 7 718 +86 2024-06-21 35 1 970 1.61% 16.53% + +
    17 SBRF-3.25 SRH5 34080 -0.06% 14 0.5 10:14:53 2 610 -4 2025-03-21 308 1 955 6.09% 7.11% + +
    18 ROSN-9.24 RNU4 61122 -0.17% 25 1.5 12:16:26 874 +24 2024-09-20 126 1 812 3.06% 8.73% + +
    19 TCSI-9.24 TIU4 32471 -0.98% 484 15.8 12:04:39 9 086 +632 2024-09-20 126 1 781 5.80% 16.58% + +
    20 TATN-9.24 TTU4 76100 -0.53% 46 3.5 11:36:02 1 206 -48 2024-09-20 126 1 700 2.28% 6.53% + +
    21 PLZL-6.24 PZM4 143131 -0.41% 360 51.6 12:06:09 4 506 -140 2024-06-21 35 1 601 1.13% 11.64% + +
    22 MTLR-9.24 MCU4   26311 -0.38% 7 0.2 12:19:03 760 +4 2024-09-20 126 1 509 6.08% 17.38% + +
    23 SNGR-9.24 SNU4 35345 -0.16% 129 4.6 12:09:37 1 292 +212 2024-09-20 126 1 455 4.29% 12.27% + +
    24 MIX-9.24 MXU4 350775 +0.1% 110 38.6 12:13:50 2 184 +78 2024-09-19 125 1 387 0.40% 1.14% + +
    25 LKOH-6.24 LKM4 79283 +1.36% 6 592 520.3 12:18:59 41 918 +2758 2024-06-21 35 1 338 1.72% 17.66% + +
    26 GAZR-12.24 GZZ4 16840 -0.53% 23 0.4 12:10:01 2 964 +32 2024-12-20 217 1 220 7.81% 12.96% + +
    27 AFKS-9.24 AKU4 30365 +0.38% 44 1.3 12:05:58 2 396 +26 2024-09-20 126 1 135 3.88% 11.09% + +
    28 TATN-6.24 TTM4 75523 -0.83% 709 53.9 12:17:26 5 996 +80 2024-06-21 35 1 123 1.51% 15.53% + +
    29 ROSN-6.24 RNM4 60350 -0.1% 1 640 98.9 12:16:33 45 856 -148 2024-06-21 35 1 040 1.75% 18.04% + +
    30 Si-6.24 SiM4 91831 -0.16% 195 181 17 937.8 12:19:11 7 008 310 -68688 2024-06-20 34 989 1.09% 11.52% + +
    31 Eu-6.24 EuM4 99502 -0.33% 37 206 3 706.2 12:19:03 1 643 986 +12622 2024-06-20 34 967 0.98% 10.39% + +
    32 SNGP-6.24 SGM4 72800 -0.44% 618 45.2 12:09:59 53 914 -278 2024-06-21 35 705 0.98% 10.06% + +
    33 ALRS-12.24 ALZ4 8719 +1.36% 3 0.0 22:55:16 60 -2 2024-12-20 217 679 8.45% 14.01% + +
    34 AFLT-12.24 AFZ4 6240 +0.85% 375 2.3 11:29:56 5 176 +688 2024-12-20 217 593 10.50% 17.42% + +
    35 SNGR-6.24 SNM4 34467 -0.2% 1 847 63.8 12:14:59 21 198 +740 2024-06-21 35 577 1.70% 17.51% + +
    36 SBRF-6.24 SRM4 32670 -0.36% 87 133 2 849.9 12:18:57 646 548 -30844 2024-06-21 35 545 1.70% 17.45% + +
    37 MTSI-6.24 MTM4 31690 -0.49% 458 14.6 12:18:16 18 554 +280 2024-06-21 35 530 1.70% 17.49% + +
    38 SBPR-6.24 SPM4 32623 -0.34% 2 335 76.2 12:17:42 28 868 +146 2024-06-21 35 521 1.62% 16.69% + +
    39 MXI-6.26 MMM6 4000 -1.45% 3 0.1 11:03:21 78 +4 2026-06-18 762 506 14.49% 6.84% + +
    40 GAZR-9.24 GZU4 16065 -0.16% 393 6.3 12:18:31 31 688 +302 2024-09-20 126 445 2.85% 8.14% + +
    41 SBRF-12.24 SRZ4 32551 -0.75% 75 2.5 11:32:03 5 202 +36 2024-12-20 217 426 1.33% 2.20% + +
    42 MTLR-6.24 MCM4   25217 -0.57% 444 11.2 12:19:04 9 366 +62 2024-06-21 35 415 1.67% 17.21% + +
    43 PIKK-9.24 PIU4 9050 +4.76% 332 3.0 12:18:54 1 652 +538 2024-09-20 126 397 4.59% 13.11% + +
    44 ALRS-9.24 ALU4 8350 +0.2% 195 1.6 12:07:48 4 576 -10 2024-09-20 126 310 3.86% 11.02% + +
    45 SIBN-9.24 SOU4   7931 -0.11% 10 0.1 12:10:34 2 044 -2 2024-09-20 126 296 3.88% 11.08% + +
    46 PHOR-9.24 PHU4   6823 -0.69% 19 0.1 11:50:56 664 +8 2024-09-20 126 293 4.49% 12.82% + +
    47 YNDF-6.24 YNM4 43486 -1.95% 4 466 196.1 12:18:29 37 742 +334 2024-06-21 35 292 0.68% 6.95% + +
    48 AFKS-6.24 AKM4 29514 +0.05% 839 24.7 12:13:58 10 698 +2 2024-06-21 35 284 0.97% 9.99% + +
    49 AFLT-9.24 AFU4 5916 +0.89% 350 2.1 12:12:49 4 364 +266 2024-09-20 126 269 4.76% 13.61% + +
    50 OZON-6.24 OZM4 45628 +0.15% 676 30.8 12:15:40 15 354 -640 2024-06-21 35 253 0.56% 5.74% + +
    51 TCSI-6.24 TIM4 30933 -0.4% 1 775 55.0 12:18:44 98 598 +98 2024-06-21 35 243 0.79% 8.14% + +
    52 GAZR-6.24 GZM4 15850 -0.64% 38 786 618.0 12:19:12 495 762 +6562 2024-06-21 35 230 1.47% 15.15% + +
    53 FEES-6.24 FSM4 12722 +0.21% 446 5.7 12:13:05 12 142 -238 2024-06-21 35 212 1.69% 17.43% + +
    54 RUAL-9.24 RLU4   4450 -3.01% 544 2.4 12:04:56 3 576 +188 2024-09-20 126 177 4.14% 11.84% + +
    55 SMLT-9.24 SSU4   3669 -1.77% 315 1.2 11:49:13 3 900 +162 2024-09-20 126 165 4.71% 13.45% + +
    56 RTKM-9.24 RTU4 10489 +1.46% 143 1.5 11:52:09 1 420 +86 2024-09-20 126 160 1.55% 4.43% + +
    57 RTKM-6.24 RTM4 10484 +0.93% 11 934 125.2 12:12:35 67 394 -10444 2024-06-21 35 155 1.50% 15.44% + +
    58 VTBR-9.24 VBU4 2454 -0.65% 3 547 8.7 12:11:55 89 918 +3364 2024-09-20 126 139 5.98% 17.09% + +
    59 SIBN-6.24 SOM4   7760 -0.23% 765 6.0 12:04:47 40 938 -150 2024-06-21 35 125 1.64% 16.84% + +
    60 POLY-9.24 POU4 3285 +2.07% 1 0.0 19:21:35 1 042 0 2024-09-20 126 124 3.92% 11.21% + +
    61 HYDR-6.24 HYM4 7478 +0.17% 901 6.7 12:12:40 22 342 +616 2024-06-21 35 115 1.56% 16.06% + +
    62 GMKN-12.24 GKZ4 1679 +1.67% 139 0.2 11:31:20 2 214 +134 2024-12-20 217 108 6.89% 11.43% + +
    63 MXI-3.25 MMH5 3598.65 -0.11% 6 0.2 11:39:33 270 +4 2025-03-20 307 105 3.00% 3.52% + +
    64 MGNT-6.24 MNM4 8403 -0.18% 3 573 30.2 12:19:02 73 416 +176 2024-06-21 35 104 1.25% 12.83% + +
    65 AFLT-6.24 AFM4 5745 +0.96% 11 342 65.0 12:14:44 56 970 +8138 2024-06-21 35 98 1.74% 17.85% + +
    66 PHOR-6.24 PHM4   6616 -0.11% 366 2.4 12:17:28 12 386 -140 2024-06-21 35 86 1.32% 13.55% + +
    67 HYDR-9.24 HYU4 7424 +0.01% 13 0.1 11:40:25 1 786 +22 2024-09-20 126 61 0.83% 2.37% + +
    68 MXI-12.24 MMZ4 3553.55 -0.04% 11 0.4 11:23:55 792 +12 2024-12-19 216 60 1.71% 2.85% + +
    69 SMLT-6.24 SSM4   3562 -0.7% 10 236 36.4 12:18:36 111 444 +340 2024-06-21 35 58 1.66% 17.03% + +
    70 PIKK-6.24 PIM4 8709 +5.48% 6 468 55.4 12:19:05 20 794 +5516 2024-06-21 35 56 0.65% 6.66% + +
    71 RUAL-6.24 RLM4   4325 -1.36% 5 944 25.9 12:18:40 37 682 -1926 2024-06-21 35 52 1.22% 12.52% + +
    72 GMKN-9.24 GKU4 1616 +2.04% 42 276 67.7 12:19:09 281 514 -30250 2024-09-20 126 45 2.88% 8.22% + +
    73 POLY-6.24 POM4 3203 0% 668 2.1 11:11:29 21 088 -200 2024-06-21 35 42 1.33% 13.67% + +
    74 VTBR-6.24 VBM4 2354 -0.68% 51 373 121.4 12:18:25 1 544 236 +22128 2024-06-21 35 39 1.66% 17.10% + +
    75 TRNF-6.24 TNM4 1705 -0.29% 8 761 15.0 12:18:52 346 256 -2912 2024-06-21 35 32 1.88% 19.36% + +
    76 MXI-9.24 MMU4 3509 +0.08% 259 9.1 12:18:48 4 398 +186 2024-09-19 125 15 0.43% 1.25% + +
    77 MXI-6.24 MMM4 3495.65 +0.18% 14 769 516.3 12:19:09 94 308 +1246 2024-06-20 34 2 0.05% 0.54% + +
    78 CNY-9.25 CRU5 14.3 -0.03% 1 0.0 10:32:38 194 +2 2025-09-18 489 2 13.85% 10.20% + +
    79 CNY-3.25 CRH5 13.651 +0.09% 62 0.9 22:53:11 2 286 -46 2025-03-20 307 1 8.69% 10.19% + +
    80 CNY-12.24 CRZ4 13.354 -0.29% 29 0.4 12:17:03 20 624 +8 2024-12-19 216 1 6.32% 10.54% + +
    81 CNY-9.24 CRU4 13.007 -0.18% 13 645 177.7 12:18:38 575 400 +14502 2024-09-19 125 0 3.56% 10.25% + +
    82 CNY-6.24 CRM4 12.688 -0.23% 627 679 7 973.6 12:19:03 31 287 210 +57544 2024-06-20 34 0 1.02% 10.79% + +
    83 AED-3.25 AEH5   0 0% 0 0.0 11:42:44 22 0 2025-03-20 307       + +
    84 AED-6.24 AEM4   0 0% 0 0.0 12:13:47 26 0 2024-06-20 34       + +
    85 AED-9.24 AEU4   0 0% 0 0.0 12:04:34 10 0 2024-09-19 125       + +
    86 AED-12.24 AEZ4   0 0% 0 0.0 09:46:26 56 0 2024-12-19 216       + +
    87 ALMN-6.24 AMM4 0 0% 0 0.0 18:57:11 0 0 2024-06-18 32       + +
    88 ALMN-9.24 AMU4 0 0% 0 0.0 18:57:11 0 0 2024-09-17 123       + +
    89 AMD-3.25 ARH5   0 0% 0 0.0 09:35:29 0 0 2025-03-20 307       + +
    90 AMD-6.24 ARM4   23.777 0% 1 0.0 20:44:15 42 +2 2024-06-20 34       + +
    91 AMD-9.24 ARU4   0 0% 0 0.0 12:08:03 16 0 2024-09-19 125       + +
    92 AMD-12.24 ARZ4   0 0% 0 0.0 10:33:32 0 0 2024-12-19 216       + +
    93 ASTR-6.24 ASM4   650 0% 1 968 1.3 12:04:37 91 822 -1402 2024-06-21 35       + +
    94 ASTR-9.24 ASU4   684 +0.15% 105 0.1 11:59:36 10 504 +202 2024-09-20 126       + +
    95 AUDU-6.24 AUM4 0 -0.27% 0 0.0 12:03:12 10 0 2024-06-20 34       + +
    96 AUDU-9.24 AUU4 0 -0.27% 0 0.0 12:07:24 4 0 2024-09-19 125       + +
    97 BELU-3.25 BEH5   6502 +2.68% 2 0.0 22:22:26 40 +4 2025-03-21 308       + +
    98 BELU-6.24 BEM4   5939 +0.02% 285 1.7 12:04:45 8 388 -36 2024-06-21 35       + +
    99 BELU-9.24 BEU4   6165 -0.06% 55 0.3 11:23:33 500 +28 2024-09-20 126       + +
    100 BELU-12.24 BEZ4   6147 -2.19% 1 0.0 11:46:59 70 -2 2024-12-20 217       + +
    101 BANE-3.25 BNH5   0 +4.43% 0 0.0 12:14:33 70 0 2025-03-21 308       + +
    102 BANE-6.24 BNM4   3397 +1.24% 1 625 5.5 12:18:30 59 962 -806 2024-06-21 35       + +
    103 BANE-9.24 BNU4   3102 +0.73% 10 0.0 22:47:28 2 300 0 2024-09-20 126       + +
    104 BANE-12.24 BNZ4   3275 +2.7% 21 0.1 22:16:18 398 +12 2024-12-20 217       + +
    105 BR-1.25 BRF5 83.99 +0.48% 1 0.1 20:01:23 82 0 2025-01-03 231       + +
    106 BR-2.25 BRG5 84.87 +0.55% 4 0.3 09:11:19 104 -6 2025-02-03 262       + +
    107 BR-3.25 BRH5 85.19 +1% 2 0.2 20:36:29 106 +2 2025-03-03 290       + +
    108 BR-4.25 BRJ5 0 +1.58% 0 0.0 11:33:51 104 0 2025-04-01 319       + +
    109 BR-5.25 BRK5 87.43 +2.34% 3 0.2 09:32:11 28 +2 2025-05-02 350       + +
    110 BR-6.24 BRM4 83.57 -0.01% 69 255 5 271.9 12:18:45 258 602 -20 2024-06-03 17       + +
    111 BR-7.24 BRN4 83.28 +0.04% 3 804 288.6 12:15:20 32 102 +162 2024-07-01 45       + +
    112 BR-8.24 BRQ4 83.1 +0.18% 183 13.9 12:02:30 2 924 -98 2024-08-01 76       + +
    113 BR-9.24 BRU4 83.18 +0.32% 57 4.3 12:06:43 1 772 -12 2024-09-02 108       + +
    114 BR-10.24 BRV4 83.03 +0.17% 23 1.7 12:06:43 1 372 +4 2024-10-01 137       + +
    115 BR-11.24 BRX4 83 +0.28% 1 0.1 09:36:44 946 0 2024-11-01 168       + +
    116 BR-12.24 BRZ4 83.89 +0.95% 6 0.5 10:39:48 592 -6 2024-12-02 199       + +
    117 BSPB-3.25 BSH5   0 0% 0 0.0 11:57:16 248 0 2025-03-21 308       + +
    118 BSPB-6.24 BSM4   3519 +1.65% 5 534 19.4 12:17:25 33 702 +2390 2024-06-21 35       + +
    119 BSPB-9.24 BSU4   3639 +4.37% 2 751 10.0 12:12:31 5 536 +2914 2024-09-20 126       + +
    120 BSPB-12.24 BSZ4   3555 +2.19% 45 0.2 11:19:48 530 -16 2024-12-20 217       + +
    121 BYN-6.24 BYM4   0 -0.7% 0 0.0 10:27:09 0 0 2024-06-20 34       + +
    122 BYN-9.24 BYU4   0 -0.07% 0 0.0 10:27:09 0 0 2024-09-19 125       + +
    123 UCAD-6.24 CAM4 0 +0.04% 0 0.0 11:09:14 6 0 2024-06-20 34       + +
    124 UCAD-9.24 CAU4 0 +0.04% 0 0.0 11:49:37 0 0 2024-09-19 125       + +
    125 UCHF-6.24 CFM4 0 +0.55% 0 0.0 12:17:54 622 0 2024-06-20 34       + +
    126 UCHF-9.24 CFU4 0 +0.55% 0 0.0 11:37:05 16 0 2024-09-19 125       + +
    127 CBOM-3.25 CMH5   0 -2% 0 0.0 11:50:31 8 0 2025-03-21 308       + +
    128 CBOM-6.24 CMM4   7569 -1.84% 58 0.4 12:09:39 1 054 +32 2024-06-21 35       + +
    129 CBOM-9.24 CMU4   0 +0.05% 0 0.0 12:18:59 36 0 2024-09-20 126       + +
    130 CBOM-12.24 CMZ4   8221 -0.92% 8 0.1 20:16:38 14 -14 2024-12-20 217       + +
    131 CNY-6.25 CRM5 0 -0.3% 0 0.0 12:19:03 954 0 2025-06-19 398       + +
    132 CNI-6.24 CSM4   9575 -0.88% 200 1.9 10:58:39 328 -400 2024-06-20 34       + +
    133 CNI-9.24 CSU4   0 -0.88% 0 0.0 10:19:59 0 0 2024-09-19 125       + +
    134 Co-6.24 CoM4 10395.5 +0.99% 4 0.4 12:04:21 124 0 2024-06-18 32       + +
    135 Co-7.24 CoN4 0 +0.99% 0 0.0 11:41:30 14 0 2024-07-16 60       + +
    136 Co-8.24 CoQ4 0 +0.99% 0 0.0 11:23:10 0 0 2024-08-20 95       + +
    137 DJ30-3.25 DJH5   0 -0.33% 0 0.0 23:46:30 0 0 2025-03-21 308       + +
    138 DJ30-6.24 DJM4   400 -0.32% 55 2.0 12:05:26 750 -74 2024-06-21 35       + +
    139 DJ30-9.24 DJU4   0 -0.34% 0 0.0 12:05:26 0 0 2024-09-20 126       + +
    140 DJ30-12.24 DJZ4   0 -0.31% 0 0.0 18:57:12 0 0 2024-12-20 217       + +
    141 DAX-3.25 DXH5   0 -2.71% 0 0.0 12:11:04 12 0 2025-03-21 308       + +
    142 DAX-6.24 DXM4   15476 -0.23% 1 118 17.1 12:12:40 34 106 +260 2024-06-21 35       + +
    143 DAX-9.24 DXU4   15200 -0.51% 30 0.4 09:08:29 600 +10 2024-09-20 126       + +
    144 DAX-12.24 DXZ4   14936 -1.13% 1 0.0 10:09:34 108 +2 2024-12-20 217       + +
    145 ECAD-6.24 ECM4   0 0% 0 0.0 01:13:21 0 0 2024-06-20 34       + +
    146 ECAD-9.24 ECU4   0 0% 0 0.0 01:13:21 0 0 2024-09-19 125       + +
    147 ED-12.24 EDZ4 0 0% 0 0.0 11:55:00 18 0 2024-12-19 216       + +
    148 EGBP-6.24 EGM4   0 0% 0 0.0 01:13:21 0 0 2024-06-20 34       + +
    149 EGBP-9.24 EGU4   0 0% 0 0.0 01:13:21 0 0 2024-09-19 125       + +
    150 EJPY-6.24 EJM4   0 0% 0 0.0 18:57:11 0 0 2024-06-20 34       + +
    151 EJPY-9.24 EJU4   0 0% 0 0.0 01:13:21 0 0 2024-09-19 125       + +
    152 Eu-3.25 EuH5 0 -0.01% 0 0.0 12:14:48 56 0 2025-03-20 307       + +
    153 Eu-6.25 EuM5 0 -0.19% 0 0.0 12:14:57 16 0 2025-06-19 398       + +
    154 Eu-9.25 EuU5 0 -0.02% 0 0.0 11:50:26 0 0 2025-09-18 489       + +
    155 FLOT-3.25 FLH5   0 -1.67% 0 0.0 11:03:07 0 0 2025-03-21 308       + +
    156 FLOT-6.24 FLM4   13828 -0.3% 454 6.3 12:13:53 18 268 +402 2024-06-21 35       + +
    157 FLOT-9.24 FLU4   13241 -0.87% 166 2.2 11:48:55 2 040 +292 2024-09-20 126       + +
    158 FLOT-12.24 FLZ4   0 -0.54% 0 0.0 12:18:29 136 0 2024-12-20 217       + +
    159 FNI-6.24 FNM4   11133 +0.26% 100 1.1 10:14:49 58 -174 2024-06-20 34       + +
    160 FNI-9.24 FNU4   0 +0.26% 0 0.0 10:57:15 2 0 2024-09-19 125       + +
    161 FEES-9.24 FSU4 0 -0.18% 0 0.0 12:07:39 712 0 2024-09-20 126       + +
    162 GOLD-3.25 GDH5 2437.1 -0.11% 13 2.9 11:29:56 774 -2 2025-03-21 308       + +
    163 GOLD-6.24 GDM4 2387.3 +0.14% 50 256 10 901.0 12:19:12 521 550 +608 2024-06-21 35       + +
    164 GOLD-9.24 GDU4 2405.9 +0.12% 1 255 274.4 12:19:08 68 006 +10 2024-09-20 126       + +
    165 GOLD-12.24 GDZ4 2430 0% 25 5.5 10:33:55 2 092 -6 2024-12-20 217       + +
    166 GL-3.25 GLH5   0 0% 0 0.0 12:18:16 1 210 0 2025-03-20 307       + +
    167 GL-6.24 GLM4   6991.3 +0.07% 2 247 15.7 12:19:04 241 084 -220 2024-06-20 34       + +
    168 GL-9.24 GLU4   7283.8 +0.27% 423 3.1 12:10:39 22 818 -188 2024-09-19 125       + +
    169 GL-12.24 GLZ4   7651.9 +0.45% 44 0.3 11:32:09 5 890 +10 2024-12-19 216       + +
    170 GBPU-6.24 GUM4 0 -0.06% 0 0.0 11:32:02 46 0 2024-06-20 34       + +
    171 GBPU-9.24 GUU4 0 -0.06% 0 0.0 11:48:52 0 0 2024-09-19 125       + +
    172 GAZR-3.26 GZH6 0 -0.77% 0 0.0 12:14:25 116 0 2026-03-20 672       + +
    173 GAZR-6.26 GZM6 0 0% 0 0.0 12:18:32 176 0 2026-06-19 763       + +
    174 HKD-3.25 HKH5   12.99 -0.47% 3 0.0 11:55:37 68 +2 2025-03-20 307       + +
    175 HKD-6.24 HKM4   11.381 +0.18% 139 1.6 11:41:38 8 690 -12 2024-06-20 34       + +
    176 HKD-9.24 HKU4   11.879 +0.6% 5 0.1 11:41:39 452 +2 2024-09-19 125       + +
    177 HKD-12.24 HKZ4   0 -0.94% 0 0.0 11:13:44 14 0 2024-12-19 216       + +
    178 HOME-6.24 HOM4   29890 +0.37% 6 0.2 10:18:03 1 550 +2 2024-06-19 33       + +
    179 HOME-9.24 HOU4   0 -0.75% 0 0.0 11:04:27 166 0 2024-09-18 124       + +
    180 HOME-12.24 HOZ4   30960 +0.45% 1 0.0 21:40:06 66 0 2024-12-18 215       + +
    181 HANG-3.25 HSH5   21600 +0.69% 1 0.0 12:11:29 208 -2 2025-03-21 308       + +
    182 HANG-6.24 HSM4   19973 +0.31% 10 131 23.6 12:16:41 454 544 -502 2024-06-21 35       + +
    183 HANG-9.24 HSU4   20494 +0.22% 682 1.6 12:00:22 18 208 +242 2024-09-20 126       + +
    184 HANG-12.24 HSZ4   21326 +0.82% 208 0.5 12:13:44 3 468 +98 2024-12-20 217       + +
    185 INR-3.25 I2H5   0 0% 0 0.0 09:36:02 0 0 2025-03-20 307       + +
    186 INR-6.24 I2M4   0 0% 0 0.0 12:13:26 410 0 2024-06-20 34       + +
    187 INR-9.24 I2U4   0 -1.34% 0 0.0 10:24:53 28 0 2024-09-19 125       + +
    188 INR-12.24 I2Z4   0 0% 0 0.0 09:38:19 2 0 2024-12-19 216       + +
    189 ISKJ-6.24 ISM4   1098 +0.64% 79 0.1 11:10:02 8 272 -120 2024-06-21 35       + +
    190 ISKJ-9.24 ISU4   1143 -0.26% 2 0.0 10:00:44 140 -4 2024-09-20 126       + +
    191 UJPY-6.24 JPM4 154.5 +0.13% 130 11.9 11:29:01 5 730 +156 2024-06-20 34       + +
    192 UJPY-9.24 JPU4 153.43 +1.67% 1 0.1 20:55:16 82 0 2024-09-19 125       + +
    193 KMAZ-3.25 KMH5   0 +0.29% 0 0.0 12:14:05 180 0 2025-03-21 308       + +
    194 KMAZ-6.24 KMM4   1861 +0.11% 339 0.6 11:51:27 11 882 -54 2024-06-21 35       + +
    195 KMAZ-9.24 KMU4   1934 +0.26% 75 0.1 11:51:27 1 606 +10 2024-09-20 126       + +
    196 KMAZ-12.24 KMZ4   0 -1.79% 0 0.0 12:18:43 592 0 2024-12-20 217       + +
    197 KZT-3.25 KZH5   0 -0.06% 0 0.0 09:36:01 0 0 2025-03-20 307       + +
    198 KZT-6.24 KZM4   0 -0.8% 0 0.0 12:17:47 134 0 2024-06-20 34       + +
    199 KZT-9.24 KZU4   20.7 -0.32% 1 0.0 10:58:55 44 0 2024-09-19 125       + +
    200 KZT-12.24 KZZ4   0 -0.06% 0 0.0 09:35:54 0 0 2024-12-19 216       + +
    201 LKOH-3.25 LKH5 0 -1.19% 0 0.0 12:18:03 14 0 2025-03-21 308       + +
    202 MMI-6.24 MAM4   0 0% 0 0.0 12:18:47 72 0 2024-06-20 34       + +
    203 MMI-9.24 MAU4   0 0% 0 0.0 10:54:06 0 0 2024-09-19 125       + +
    204 1MFR-1.25 MFF5   0 0% 0 0.0 01:13:21 0 0 2025-01-31 259       + +
    205 1MFR-2.25 MFG5   0 0% 0 0.0 01:13:21 0 0 2025-02-28 287       + +
    206 1MFR-3.25 MFH5   0 0% 0 0.0 01:13:21 0 0 2025-03-31 318       + +
    207 1MFR-4.25 MFJ5   0 0% 0 0.0 01:13:21 0 0 2025-04-30 348       + +
    208 1MFR-5.24 MFK4   0 0% 0 0.0 01:13:21 0 0 2024-05-31 14       + +
    209 1MFR-6.24 MFM4   0 0% 0 0.0 01:13:21 0 0 2024-06-28 42       + +
    210 1MFR-7.24 MFN4   0 0% 0 0.0 01:13:21 0 0 2024-07-31 75       + +
    211 1MFR-8.24 MFQ4   0 0% 0 0.0 01:13:21 0 0 2024-08-30 105       + +
    212 1MFR-9.24 MFU4   0 0% 0 0.0 01:13:21 0 0 2024-09-30 136       + +
    213 1MFR-10.24 MFV4   0 0% 0 0.0 01:13:21 0 0 2024-10-31 167       + +
    214 1MFR-11.24 MFX4   0 0% 0 0.0 01:13:21 0 0 2024-11-29 196       + +
    215 1MFR-12.24 MFZ4   0 0% 0 0.0 01:13:21 0 0 2024-12-30 227       + +
    216 MXI-3.26 MMH6 0 +0.18% 0 0.0 12:13:23 86 0 2026-03-19 671       + +
    217 MXI-3.27 MMH7 0 +0.18% 0 0.0 09:01:46 0 0 2027-03-18 1035       + +
    218 MXI-6.25 MMM5 0 +0.18% 0 0.0 12:14:52 144 0 2025-06-19 398       + +
    219 MXI-6.27 MMM7 0 +0.18% 0 0.0 09:01:47 0 0 2027-06-17 1126       + +
    220 MXI-9.25 MMU5 0 +0.18% 0 0.0 12:12:24 182 0 2025-09-18 489       + +
    221 MXI-9.26 MMU6 0 +0.18% 0 0.0 11:03:24 54 0 2026-09-17 853       + +
    222 MXI-12.25 MMZ5 0 -1.46% 0 0.0 12:15:43 104 0 2025-12-18 580       + +
    223 MXI-12.26 MMZ6 0 +0.75% 0 0.0 10:44:53 12 0 2026-12-17 944       + +
    224 MXI-12.27 MMZ7 0 -4.24% 0 0.0 10:57:15 14 0 2027-12-16 1308       + +
    225 MVID-3.25 MVH5   2220 0% 11 0.0 20:23:34 66 -2 2025-03-21 308       + +
    226 MVID-6.24 MVM4   1914 -1.83% 2 251 4.4 12:16:32 23 552 +446 2024-06-21 35       + +
    227 MVID-9.24 MVU4   1993 -0.66% 241 0.5 10:47:53 1 586 -8 2024-09-20 126       + +
    228 MVID-12.24 MVZ4   2077 +1.25% 4 0.0 23:48:56 218 -8 2024-12-20 217       + +
    229 MIX-3.25 MXH5 0 -0.17% 0 0.0 12:18:36 6 0 2025-03-20 307       + +
    230 NIKK-3.25 N2H5   0 -0.43% 0 0.0 11:59:27 160 0 2025-03-21 308       + +
    231 NIKK-6.24 N2M4   39946 -0.43% 30 0.1 12:03:25 21 226 +46 2024-06-21 35       + +
    232 NIKK-9.24 N2U4   41554 +3.38% 6 0.0 08:59:39 450 -2 2024-09-20 126       + +
    233 NIKK-12.24 N2Z4   0 -2.06% 0 0.0 11:51:02 392 0 2024-12-20 217       + +
    234 NASD-3.25 NAH5   19287 -0.43% 9 0.2 09:10:50 2 796 +6 2025-03-21 308       + +
    235 NASD-6.24 NAM4   18707 -0.48% 14 824 252.4 12:18:57 776 410 +1614 2024-06-21 35       + +
    236 NASD-9.24 NAU4   18980 -0.47% 1 386 23.9 12:15:43 83 680 +698 2024-09-20 126       + +
    237 NASD-12.24 NAZ4   19129 -0.22% 66 1.1 12:13:20 10 846 +16 2024-12-20 217       + +
    238 NG-5.24 NGK4 2.514 +2.07% 766 222 17 372.3 12:19:06 1 217 624 +13180 2024-05-29 12       + +
    239 NG-6.24 NGM4 2.699 +1.48% 30 785 751.3 12:18:40 100 690 +1998 2024-06-26 40       + +
    240 NG-7.24 NGN4 2.761 +1.38% 1 827 45.7 12:16:44 12 892 +214 2024-07-29 73       + +
    241 NG-8.24 NGQ4 2.754 +2.14% 743 18.5 12:15:13 6 192 +260 2024-08-28 103       + +
    242 NG-9.24 NGU4 2.793 +1.25% 292 7.4 12:11:55 2 476 +202 2024-09-26 132       + +
    243 NG-10.24 NGV4 3.063 +0.65% 30 0.8 12:15:44 1 440 0 2024-10-29 165       + +
    244 Nl-6.24 NlM4 0 0% 0 0.0 09:19:23 0 0 2024-06-18 32       + +
    245 Nl-7.24 NlN4 0 0% 0 0.0 09:19:28 0 0 2024-07-16 60       + +
    246 Nl-8.24 NlQ4 0 0% 0 0.0 09:19:32 0 0 2024-08-20 95       + +
    247 OGI-6.24 OGM4   0 -0.06% 0 0.0 12:18:07 148 0 2024-06-20 34       + +
    248 OGI-9.24 OGU4   0 -0.06% 0 0.0 11:45:28 126 0 2024-09-19 125       + +
    249 PLD-6.24 PDM4 1009.04 -0.95% 1 552 143.2 12:17:43 29 966 +434 2024-06-21 35       + +
    250 PLD-9.24 PDU4 1045.57 -0.95% 128 12.2 12:12:19 2 584 +14 2024-09-20 126       + +
    251 PLD-12.24 PDZ4 1093.76 -0.57% 13 1.3 11:23:49 230 +16 2024-12-20 217       + +
    252 POSI-6.24 PSM4   3116 +1.48% 6 127 19.0 12:08:42 44 118 -7558 2024-06-21 35       + +
    253 POSI-9.24 PSU4   3279 +1.98% 175 0.6 10:56:27 3 460 -144 2024-09-20 126       + +
    254 PLT-6.24 PTM4 1070.3 +0.24% 2 102 205.0 12:13:03 13 900 +192 2024-06-21 35       + +
    255 PLT-9.24 PTU4 1093.7 +0.15% 71 7.1 11:39:01 2 062 +16 2024-09-20 126       + +
    256 PLT-12.24 PTZ4 1130 -0.7% 3 0.3 10:02:54 134 0 2024-12-20 217       + +
    257 PLZL-9.24 PZU4 0 -0.02% 0 0.0 12:18:32 650 0 2024-09-20 126       + +
    258 R2000-3.25 R2H5   0 0% 0 0.0 10:55:54 36 0 2025-03-21 308       + +
    259 R2000-6.24 R2M4   209.9 -0.43% 11 0.2 22:41:30 1 564 +10 2024-06-21 35       + +
    260 R2000-9.24 R2U4   0 -0.42% 0 0.0 11:25:26 2 0 2024-09-20 126       + +
    261 R2000-12.24 R2Z4   0 -0.41% 0 0.0 23:45:01 0 0 2024-12-20 217       + +
    262 RGBI-6.24 RBM4   11193 -0.1% 258 2.9 12:06:27 37 474 +230 2024-06-03 17       + +
    263 RGBI-9.24 RBU4   11380 -0.18% 528 6.0 12:07:03 10 388 +944 2024-09-02 108       + +
    264 RTS-3.25 RIH5 0 +0.24% 0 0.0 12:10:32 28 0 2025-03-20 307       + +
    265 RTS-3.26 RIH6 0 +0.02% 0 0.0 12:10:32 2 0 2026-03-19 671       + +
    266 RTS-6.25 RIM5 0 +0.18% 0 0.0 12:19:01 114 0 2025-06-19 398       + +
    267 RTS-9.25 RIU5 0 +0.03% 0 0.0 12:10:32 2 0 2025-09-18 489       + +
    268 RTS-12.25 RIZ5 0 +0.04% 0 0.0 12:10:32 0 0 2025-12-18 580       + +
    269 RTSM-3.25 RMH5 0 +0.41% 0 0.0 12:17:39 32 0 2025-03-20 307       + +
    270 RTSM-6.24 RMM4 1197 +0.42% 3 099 67.4 12:19:01 16 252 +692 2024-06-20 34       + +
    271 RTSM-9.24 RMU4 1174.5 +0.21% 36 0.8 11:58:16 526 +12 2024-09-19 125       + +
    272 RTSM-12.24 RMZ4 1191 +0.42% 4 0.1 20:52:20 104 +4 2024-12-19 216       + +
    273 ROSN-3.25 RNH5 0 +2.48% 0 0.0 12:18:40 26 0 2025-03-21 308       + +
    274 ROSN-3.26 RNH6 0 -2.45% 0 0.0 12:19:01 14 0 2026-03-20 672       + +
    275 ROSN-6.25 RNM5 0 +0.59% 0 0.0 12:18:35 6 0 2025-06-20 399       + +
    276 ROSN-6.26 RNM6 0 +0.04% 0 0.0 12:18:04 28 0 2026-06-19 763       + +
    277 ROSN-9.25 RNU5 0 +1.88% 0 0.0 12:18:44 24 0 2025-09-19 490       + +
    278 ROSN-12.24 RNZ4 0 -0.69% 0 0.0 12:18:20 254 0 2024-12-20 217       + +
    279 ROSN-12.25 RNZ5 0 +0.06% 0 0.0 12:18:51 14 0 2025-12-19 581       + +
    280 RUON-1.25 RRF5   0 0% 0 0.0 01:13:21 0 0 2025-01-31 259       + +
    281 RUON-2.25 RRG5   0 0% 0 0.0 01:13:21 0 0 2025-02-28 287       + +
    282 RUON-3.25 RRH5   0 0% 0 0.0 01:13:21 0 0 2025-03-31 318       + +
    283 RUON-4.25 RRJ5   0 0% 0 0.0 01:13:21 0 0 2025-04-30 348       + +
    284 RUON-5.24 RRK4   0 0% 0 0.0 01:13:21 0 0 2024-05-31 14       + +
    285 RUON-6.24 RRM4   0 0% 0 0.0 01:13:21 0 0 2024-06-28 42       + +
    286 RUON-7.24 RRN4   0 0% 0 0.0 01:13:21 0 0 2024-07-31 75       + +
    287 RUON-8.24 RRQ4   0 0% 0 0.0 01:13:21 0 0 2024-08-30 105       + +
    288 RUON-9.24 RRU4   0 0% 0 0.0 01:13:21 0 0 2024-09-30 136       + +
    289 RUON-10.24 RRV4   0 0% 0 0.0 01:13:21 0 0 2024-10-31 167       + +
    290 RUON-11.24 RRX4   0 0% 0 0.0 01:13:21 0 0 2024-11-29 196       + +
    291 RUON-12.24 RRZ4   0 0% 0 0.0 01:13:21 0 0 2024-12-30 227       + +
    292 SOFL-6.24 S0M4   1882 -0.21% 1 057 2.0 12:10:46 15 142 -372 2024-06-21 35       + +
    293 SOFL-9.24 S0U4   1998 -0.15% 45 0.1 12:08:05 1 578 +82 2024-09-20 126       + +
    294 SUGR-7.24 SAN4 37.6 -1.54% 2 0.1 20:05:54 276 +2 2024-07-01 45       + +
    295 SUGR-10.24 SAV4 0 -0.82% 0 0.0 12:10:50 26 0 2024-10-01 137       + +
    296 SVCB-6.24 SCM4   1950 -0.67% 2 114 4.1 11:22:38 3 286 -3684 2024-06-21 35       + +
    297 SVCB-9.24 SCU4   2028 -0.35% 56 0.1 10:59:43 16 876 +58 2024-09-20 126       + +
    298 SPBE-9.24 SEU4   0 +2.05% 0 0.0 11:20:27 182 0 2024-09-20 126       + +
    299 SPYF-3.25 SFH5 540.99 -0.36% 23 1.1 10:07:50 1 252 +26 2025-03-21 308       + +
    300 SPYF-6.24 SFM4 531.5 -0.51% 14 557 704.8 12:18:50 712 690 -1010 2024-06-21 35       + +
    301 SPYF-9.24 SFU4 537.48 -0.5% 1 452 71.1 12:13:40 51 514 +1024 2024-09-20 126       + +
    302 SPYF-12.24 SFZ4 539.62 -0.22% 203 10.0 12:11:05 10 646 -98 2024-12-20 217       + +
    303 SILV-3.25 SVH5 30.8 -0.16% 53 1.5 12:11:09 1 524 +2 2025-03-21 308       + +
    304 SILV-6.24 SVM4 29.8 +0.07% 74 221 2 011.3 12:19:02 618 846 +6708 2024-06-21 35       + +
    305 SILV-9.24 SVU4 30.2 +0.26% 5 430 149.1 12:18:37 66 492 +736 2024-09-20 126       + +
    306 SILV-12.24 SVZ4 30.68 +0.33% 171 4.8 12:18:45 4 036 -62 2024-12-20 217       + +
    307 STOX-3.25 SXH5   0 -0.1% 0 0.0 11:05:18 134 0 2025-03-21 308       + +
    308 STOX-6.24 SXM4   5179 -0.67% 44 0.2 11:15:15 8 310 -20 2024-06-21 35       + +
    309 STOX-9.24 SXU4   0 -0.09% 0 0.0 12:10:26 460 0 2024-09-20 126       + +
    310 STOX-12.24 SXZ4   5100 0% 1 0.0 19:59:08 320 0 2024-12-20 217       + +
    311 SGZH-3.25 SZH5   0 -0.24% 0 0.0 12:17:44 70 0 2025-03-21 308       + +
    312 SGZH-6.24 SZM4   3692 -0.27% 943 3.5 11:58:39 30 732 -684 2024-06-21 35       + +
    313 SGZH-9.24 SZU4   3765 +1.3% 15 0.1 11:13:34 1 444 -4 2024-09-20 126       + +
    314 SGZH-12.24 SZZ4   3985 +2.97% 8 0.0 19:17:36 480 0 2024-12-20 217       + +
    315 Si-3.26 SiH6 0 +0.09% 0 0.0 11:50:25 18 0 2026-03-19 671       + +
    316 Si-12.25 SiZ5 0 -0.35% 0 0.0 12:19:11 108 0 2025-12-18 580       + +
    317 SUGAR-6.24 SuM4   0 +0.33% 0 0.0 11:21:57 12 0 2024-06-14 28       + +
    318 SUGAR-7.24 SuN4   62020 +0.52% 74 0.5 10:34:50 290 +142 2024-07-15 59       + +
    319 SUGAR-8.24 SuQ4   61760 -1.39% 10 0.1 11:18:04 42 -2 2024-08-15 90       + +
    320 SUGAR-9.24 SuU4   63800 +0.47% 6 0.0 10:15:58 140 +10 2024-09-13 119       + +
    321 SUGAR-10.24 SuV4   0 +0.09% 0 0.0 10:34:50 0 0 2024-10-15 151       + +
    322 SUGAR-11.24 SuX4   0 +0.09% 0 0.0 10:34:50 0 0 2024-11-15 182       + +
    323 UTRY-6.24 TRM4 0 0% 0 0.0 08:50:10 0 0 2024-06-20 34       + +
    324 UTRY-9.24 TRU4 0 0% 0 0.0 18:57:11 0 0 2024-09-19 125       + +
    325 TATN-12.24 TTZ4 0 -0.71% 0 0.0 12:02:54 2 0 2024-12-20 217       + +
    326 TRY-3.25 TYH5   0 -0.08% 0 0.0 10:41:48 326 0 2025-03-20 307       + +
    327 TRY-6.24 TYM4   2.83 +0.25% 111 0.3 11:38:19 13 378 +6 2024-06-20 34       + +
    328 TRY-9.24 TYU4   2.798 +1.82% 162 0.5 10:15:44 9 674 +250 2024-09-19 125       + +
    329 TRY-12.24 TYZ4   2.7 -1.19% 2 0.0 12:14:29 2 064 +4 2024-12-19 216       + +
    330 UCNY-3.25 UCH5   0 -1.6% 0 0.0 11:47:50 0 0 2025-03-20 307       + +
    331 UCNY-6.24 UCM4   7.239 +0.07% 332 30.2 11:51:01 110 146 -210 2024-06-20 34       + +
    332 UCNY-9.24 UCU4   0 -0.42% 0 0.0 12:14:34 14 0 2024-09-19 125       + +
    333 UCNY-12.24 UCZ4   7.4 +0.71% 2 0.2 21:43:50 20 +4 2024-12-19 216       + +
    334 UKZT-6.24 UTM4   0 0% 0 0.0 12:15:57 32 0 2024-06-20 34       + +
    335 UKZT-9.24 UTU4   0 0% 0 0.0 11:58:09 0 0 2024-09-19 125       + +
    336 RVI-6.24 VIM4 22.55 +3.67% 12 0.1 20:01:00 258 +16 2024-06-20 34       + +
    337 RVI-7.24 VIN4 22.9 +8.72% 10 0.0 10:55:46 32 +10 2024-07-18 62       + +
    338 VKCO-3.25 VKH5   0 -2.15% 0 0.0 12:07:24 42 0 2025-03-21 308       + +
    339 VKCO-6.24 VKM4   6165 -0.78% 3 572 22.2 12:12:26 72 858 +1536 2024-06-21 35       + +
    340 VKCO-9.24 VKU4   6425 -0.87% 157 1.0 11:43:21 8 890 -6 2024-09-20 126       + +
    341 VKCO-12.24 VKZ4   6850 -4.36% 38 0.3 11:32:30 340 -14 2024-12-20 217       + +
    342 WHEAT-1.25 W4F5   0 +1.13% 0 0.0 10:49:16 46 0 2025-01-31 259       + +
    343 WHEAT-2.25 W4G5   20120 +4.64% 1 0.0 20:59:03 28 0 2025-02-28 287       + +
    344 WHEAT-3.25 W4H5   0 -0.72% 0 0.0 10:44:00 90 0 2025-03-31 318       + +
    345 WHEAT-4.25 W4J5   0 -2.36% 0 0.0 09:24:24 0 0 2025-04-30 348       + +
    346 WHEAT-5.24 W4K4   16690 -0.06% 395 6.6 12:11:53 7 080 +138 2024-05-31 14       + +
    347 WHEAT-6.24 W4M4   17320 +0.29% 993 17.2 12:06:52 5 936 +782 2024-06-28 42       + +
    348 WHEAT-7.24 W4N4   18350 +0.54% 20 0.4 11:16:21 942 +18 2024-07-31 75       + +
    349 WHEAT-8.24 W4Q4   18390 +0.05% 16 0.3 12:13:08 332 +12 2024-08-30 105       + +
    350 WHEAT-9.24 W4U4   18340 +0.22% 6 0.1 11:46:55 580 0 2024-09-30 136       + +
    351 WHEAT-10.24 W4V4   19630 +1.13% 5 0.1 12:03:04 186 +10 2024-10-31 167       + +
    352 WHEAT-11.24 W4X4   0 -0.42% 0 0.0 11:22:12 76 0 2024-11-29 196       + +
    353 WHEAT-12.24 W4Z4   19000 -0.16% 12 0.2 09:35:10 348 +12 2024-12-30 227       + +
    354 WUSH-3.25 WUH5   3299 -0.36% 2 0.0 10:08:29 148 0 2025-03-21 308       + +
    355 WUSH-6.24 WUM4   3199 +0.28% 1 058 3.4 12:14:00 13 736 -46 2024-06-21 35       + +
    356 WUSH-9.24 WUU4   3246 -0.98% 53 0.2 12:08:40 682 +18 2024-09-20 126       + +
    357 WUSH-12.24 WUZ4   3334 -0.48% 2 0.0 10:08:29 350 0 2024-12-20 217       + +
    358 Zn-6.24 ZnM4   0 0% 0 0.0 18:57:11 0 0 2024-06-18 32       + +
    359 Zn-9.24 ZnU4   0 0% 0 0.0 18:57:11 0 0 2024-09-17 123       + +
    360 IMOEXF IMOEXF   3497.5 +0.34% 5 303 185.4 12:14:53 80 180 -396 2100-01-01 27622       + +
    361 CNYRUBF CNYRUBF   12.579 -0.02% 85 682 1 079.1 12:19:09 3 714 500 -19504 2100-01-01 27622       + +
    362 EURRUBF EURRUBF 98.81 -0.12% 1 658 164.0 12:12:09 45 030 -828 2100-01-01 27622       + +
    363 GLDRUBF GLDRUBF   6882.7 +0.24% 11 752 80.9 12:19:00 596 506 -2514 2100-01-01 27622       + +
    364 USDRUBF USDRUBF   91.04 +0.14% 13 135 1 196.1 12:19:02 424 880 +796 2100-01-01 27622       + +
    365 ED-6.24 EDM4 1.0827 -0.18% 22 220 2 188.3 12:18:34 1 210 058 +2692 2024-06-20 34 -0.0023 -0.21% -2.24% + +
    366 ED-9.24 EDU4 1.077 -0.16% 1 320 129.3 12:08:04 74 008 +1752 2024-09-19 125 -0.0080 -0.74% -2.12% + +
    367 SPBE-6.24 SEM4   1175 +3.23% 12 0.0 10:25:14 954 -2 2024-06-21 35 -18 -1.51% -15.52% + +
    368 ALRS-6.24 ALM4 8020 +0.15% 3 667 29.5 12:19:12 202 594 -150 2024-06-21 35 -20 -0.25% -2.56% + +
    369 TRNF-9.24 TNU4 1629 +0.43% 494 0.8 12:06:09 45 186 +578 2024-09-20 126 -45 -2.66% -7.60% + +
    370 MGNT-12.24 MNZ4 8201 -0.29% 1 0.0 11:14:03 218 -2 2024-12-20 217 -99 -1.19% -1.97% + +
    371 MIX-6.24 MXM4 349250 +0.11% 18 360 6 414.9 12:19:12 276 568 +12878 2024-06-20 34 -138 -0.04% -0.42% + +
    372 MOEX-9.24 MEU4 23711 +0.41% 123 2.9 12:11:31 6 334 +2 2024-09-20 126 -193 -0.81% -2.31% + +
    373 MGNT-9.24 MNU4 8099 +0.19% 495 4.0 11:51:43 10 276 +708 2024-09-20 126 -201 -2.42% -6.90% + +
    374 MAGN-9.24 MGU4 58500 +0.85% 1 0.1 11:20:52 168 0 2024-09-20 126 -385 -0.65% -1.87% + +
    375 MTSI-12.24 MTZ4 30755 -1.13% 44 1.4 09:13:13 118 +58 2024-12-20 217 -405 -1.30% -2.16% + +
    376 MTSI-9.24 MTU4 30288 -0.38% 7 0.2 12:11:25 880 0 2024-09-20 126 -872 -2.80% -8.00% + +
    377 SBPR-9.24 SPU4 31201 -0.15% 109 3.4 12:02:14 1 188 +108 2024-09-20 126 -901 -2.81% -8.02% + +
    378 SBRF-9.24 SRU4 31204 -0.29% 2 760 86.3 12:16:44 138 962 -922 2024-09-20 126 -921 -2.87% -8.19% + +
    379 IRAO-9.24 IRU4 42800 +0.51% 1 0.0 23:00:12 72 0 2024-09-20 126 -1 090 -2.48% -7.10% + +
    380 MOEX-6.24 MEM4 22812 +0.43% 1 867 42.5 12:17:03 38 432 -694 2024-06-21 35 -1 092 -4.57% -46.99% + +
    381 RTS-6.24 RIM4 119690 +0.41% 41 619 9 050.5 12:19:11 154 968 -27424 2024-06-20 34 -1 294 -1.07% -11.32% + +
    382 MAGN-6.24 MGM4 57451 +0.44% 601 34.5 12:09:24 10 818 -100 2024-06-21 35 -1 434 -2.44% -25.05% + +
    383 NLMK-9.24 NMU4 23380 -0.56% 5 0.1 11:54:57 646 0 2024-09-20 126 -1 756 -6.99% -19.96% + +
    384 NLMK-6.24 NMM4 23150 -0.54% 2 275 52.8 12:19:12 21 988 +2056 2024-06-21 35 -1 986 -7.90% -81.27% + +
    385 IRAO-6.24 IRM4 41764 +0.85% 326 13.6 12:12:18 3 724 -34 2024-06-21 35 -2 126 -4.84% -49.82% + +
    386 NLMK-12.24 NMZ4 23001 -0.48% 1 0.0 10:28:52 76 +2 2024-12-20 217 -2 135 -8.49% -14.09% + +
    387 RTS-12.24 RIZ4 118130 +0.28% 1 0.2 12:05:52 202 -2 2024-12-19 216 -2 854 -2.36% -3.93% + +
    388 RTS-9.24 RIU4 117500 +0.3% 156 33.3 12:11:19 3 370 +150 2024-09-19 125 -3 484 -2.88% -8.29% + +
    389 SNGP-9.24 SGU4 64428 -0.5% 30 1.9 12:04:44 2 348 -4 2024-09-20 126 -7 667 -10.63% -30.38% + +
    390 CHMF-9.24 CHU4 181639 -0.32% 1 0.2 11:43:22 428 -2 2024-09-20 126 -15 261 -7.75% -22.14% + +
    391 CHMF-6.24 CHM4 179400 -0.49% 128 23.0 12:18:42 4 416 -42 2024-06-21 35 -17 500 -8.89% -91.42% + +
    Красным цветом выделены те тикеры, для которых админ забыл задать сектор.