Котировки фьючерсов срочного рынка Московской Биржи. Котировки фьючерса ртс, фьючерса нефти, фьючерса на доллар

№	Инструм.	Тикер	Цена	Изм, %	Объем, контр	Объем, млн руб		ОИ	Изм. ОИ	Дата экспир.	Дней до экспир.	Контанго, руб.	Кэрри, %	Кэрри, % год.
1	MIX-9.25	MXU5	306450	+1.17%	1	0	19:47:51	58	0	2025-09-18	306	32 529	11.88%	13.97%	+	+
2	MIX-6.25	MXM5	299025	+0.13%	10	3	19:25:23	150	+4	2025-06-19	215	25 104	9.16%	15.35%	+	+
3	MIX-3.25	MXH5	287525	+0.16%	178	51	23:41:53	6 094	-12	2025-03-20	124	13 604	4.97%	14.42%	+	+
4	NOTK-3.25	NKH5	97652	-0.45%	8	1	22:50:01	484	0	2025-03-21	125	5 812	6.33%	18.23%	+	+
5	ROSN-9.25	RNU5	53414	+1.65%	2	0	20:35:37	90	0	2025-09-19	307	5 374	11.19%	13.12%	+	+
6	RTS-3.25	RIH5	90900	-0.04%	63	11	23:42:02	6 136	-12	2025-03-20	124	4 606	5.34%	15.50%	+	+
7	CHMF-3.25	CHH5	127337	+0.45%	1	0	19:22:48	180	0	2025-03-21	125	3 717	3.01%	8.66%	+	+
8	SNGP-3.25	SGH5	60361	+0.35%	9	1	21:48:54	1 720	+10	2025-03-21	125	3 406	5.98%	17.22%	+	+
9	SBRF-6.25	SRM5	28326	+0.26%	4	0	23:13:26	3 906	+8	2025-06-20	216	2 979	11.75%	19.59%	+	+
10	GAZR-12.25	GZZ5	16295	-0.26%	6	0	19:12:59	708	-8	2025-12-19	398	2 955	22.15%	20.04%	+	+
11	MIX-12.24	MXZ4	276700	+0.11%	19 352	5 349	23:49:59	321 336	+202	2024-12-19	33	2 779	1.01%	11.07%	+	+
12	ROSN-6.25	RNM5	50735	-0.57%	1	0	19:15:19	154	0	2025-06-20	216	2 695	5.61%	9.35%	+	+
13	TATN-3.25	TTH5	60030	0%	4	0	23:18:12	322	-8	2025-03-21	125	2 430	4.22%	12.15%	+	+
14	IRAO-3.25	IRH5	42590	+0.72%	1	0	20:16:57	68	+2	2025-03-21	125	2 395	5.96%	17.16%	+	+
15	GAZR-9.25	GZU5	15342	-0.18%	2	0	20:12:59	1 118	0	2025-09-19	307	2 002	15.01%	17.60%	+	+
16	SBRF-3.25	SRH5	27197	+0.03%	925	25	23:21:02	56 018	+1260	2025-03-21	125	1 850	7.30%	21.02%	+	+
17	SNGR-3.25	SNH5	27670	+0.21%	1	0	20:34:28	1 290	0	2025-03-21	125	1 845	7.14%	20.58%	+	+
18	SBPR-3.25	SPH5	27178	-0.07%	36	1	23:18:15	1 256	+44	2025-03-21	125	1 810	7.13%	20.55%	+	+
19	NOTK-12.24	NKZ4	93543	-0.32%	156	15	23:48:01	11 564	+22	2024-12-20	34	1 703	1.85%	19.63%	+	+
20	GAZR-6.25	GZM5	14868	+0.2%	2	0	19:09:44	2 902	0	2025-06-20	216	1 528	11.45%	19.09%	+	+
21	RTS-12.24	RIZ4	87810	-0.01%	12 444	2 184	23:49:56	117 506	-3860	2024-12-19	33	1 516	1.76%	19.16%	+	+
22	MOEX-3.25	MEH5	22225	+0.77%	16	0	21:44:01	884	-20	2025-03-21	125	1 332	6.38%	18.36%	+	+
23	MTSI-3.25	MTH5	21134	+0.41%	2	0	20:38:47	1 196	-4	2025-03-21	125	1 324	6.68%	19.25%	+	+
24	TATN-12.24	TTZ4	58788	+0.01%	196	12	23:49:15	12 696	-132	2024-12-20	34	1 188	2.06%	21.84%	+	+
25	TCSI-3.25	TIH5	27176	+1.17%	152	4	23:46:42	6 874	-8	2025-03-21	125	1 136	4.36%	12.56%	+	+
26	SNGP-12.24	SGZ4	57985	+0.17%	335	19	23:48:28	65 466	+26	2024-12-20	34	1 030	1.81%	19.15%	+	+
27	ROSN-12.24	RNZ4	49040	+0.09%	233	11	23:49:15	28 990	+66	2024-12-20	34	1 000	2.08%	22.04%	+	+
28	GAZR-3.25	GZH5	14259	+0.42%	399	6	23:49:39	15 846	+44	2025-03-21	125	919	6.89%	19.84%	+	+
29	MAGN-12.24	MGZ4	38809	+0.93%	77	3	23:49:15	11 814	+6	2024-12-20	34	859	2.26%	23.97%	+	+
30	LKOH-6.25	LKM5	71101	+1.36%	1	0	19:19:38	154	+2	2025-06-20	216	856	1.22%	2.03%	+	+
31	IRAO-12.24	IRZ4	40993	+0.23%	65	3	23:49:15	4 814	-32	2024-12-20	34	798	1.99%	21.02%	+	+
32	AFKS-3.25	AKH5	15133	+1.19%	47	1	23:27:30	3 856	+56	2025-03-21	125	602	4.14%	11.93%	+	+
33	LKOH-3.25	LKH5	70835	+0.26%	28	2	22:22:16	5 678	-6	2025-03-21	125	590	0.84%	2.42%	+	+
34	VTBR-3.25	VBH5	8636	+0.43%	2 475	21	23:38:04	14 308	-4440	2025-03-21	125	584	7.25%	20.89%	+	+
35	FEES-3.25	FSH5	8923	+1.28%	13	0	22:50:53	980	-12	2025-03-21	125	583	6.99%	20.13%	+	+
36	SNGR-12.24	SNZ4	26398	+0.08%	373	10	23:49:15	24 256	+26	2024-12-20	34	573	2.22%	23.49%	+	+
37	SBPR-12.24	SPZ4	25881	+0.04%	319	8	23:49:56	14 774	+16	2024-12-20	34	513	2.02%	21.41%	+	+
38	NLMK-3.25	NMH5	13904	+0.21%	28	0	23:06:52	2 976	-30	2025-03-21	125	502	3.75%	10.79%	+	+
39	SBRF-12.24	SRZ4	25816	-0.03%	26 262	678	23:49:59	626 944	+2322	2024-12-20	34	469	1.85%	19.59%	+	+
40	MOEX-12.24	MEZ4	21318	+0.87%	2 471	53	23:48:48	14 900	+106	2024-12-20	34	425	2.03%	21.54%	+	+
41	ROSN-3.25	RNH5	48461	0%	13	1	21:47:22	1 172	+4	2025-03-21	125	421	0.88%	2.52%	+	+
42	RTKM-3.25	RTH5	6811	+0.18%	85	1	22:42:30	1 236	-46	2025-03-21	125	406	6.34%	18.26%	+	+
43	SIBN-3.25	SOH5	6113	+0.75%	85	1	23:04:31	2 940	-12	2025-03-21	125	403	7.06%	20.33%	+	+
44	MTSI-12.24	MTZ4	20199	+0.49%	253	5	23:49:15	7 228	-62	2024-12-20	34	389	1.96%	20.79%	+	+
45	ALRS-3.25	ALH5	5711	+0.86%	527	3	23:49:22	5 714	-12	2025-03-21	125	387	7.27%	20.93%	+	+
46	HYDR-3.25	HYH5	5581	+0.59%	10	0	23:42:36	842	-4	2025-03-21	125	356	6.81%	19.62%	+	+
47	MTLR-3.25	MCH5	10839	+1.44%	39	0	23:36:21	5 842	+52	2025-03-21	125	324	3.08%	8.87%	+	+
48	PIKK-3.25	PIH5	5221	+0.61%	69	0	23:49:22	3 702	+86	2025-03-21	125	316	6.44%	18.55%	+	+
49	AFLT-3.25	AFH5	6687	+0.21%	187	1	23:46:01	17 790	+84	2025-03-21	125	314	4.93%	14.19%	+	+
50	MXI-9.25	MMU5	3046.65	+0.75%	1	0	19:13:59	262	-2	2025-09-18	306	307	11.22%	13.20%	+	+
51	NLMK-12.24	NMZ4	13701	+0.16%	569	8	23:49:15	83 302	-106	2024-12-20	34	299	2.23%	23.62%	+	+
52	AFKS-12.24	AKZ4	14792	+1.52%	2 673	39	23:49:49	40 806	+456	2024-12-20	34	261	1.80%	19.02%	+	+
53	GAZR-12.24	GZZ4	13584	+0.46%	14 395	195	23:49:48	835 990	+350	2024-12-20	34	244	1.83%	19.37%	+	+
54	MTLR-12.24	MCZ4	10753	+1.35%	2 893	31	23:49:14	57 744	+870	2024-12-20	34	238	2.26%	23.97%	+	+
55	MXI-6.25	MMM5	2957	-0.33%	6	0	20:44:35	462	+8	2025-06-19	215	218	7.95%	13.31%	+	+
56	FEES-12.24	FSZ4	8539	+1.69%	445	4	23:46:58	8 034	-116	2024-12-20	34	199	2.39%	25.26%	+	+
57	VTBR-12.24	VBZ4	8211	+0.66%	8 838	72	23:49:48	426 666	-352	2024-12-20	34	159	1.97%	20.91%	+	+
58	MXI-3.25	MMH5	2876.15	+0.16%	332	10	23:49:23	7 906	+14	2025-03-20	124	137	5.00%	14.51%	+	+
59	RTKM-12.24	RTZ4	6539	+0.09%	1 009	7	23:47:35	304 730	-102	2024-12-20	34	134	2.09%	22.15%	+	+
60	RUAL-3.25	RLH5	4095	+0.34%	82	0	23:46:35	1 942	+26	2025-03-21	125	130	3.27%	9.41%	+	+
61	SIBN-12.24	SOZ4	5838	+1.04%	1 161	7	23:49:22	49 848	+838	2024-12-20	34	128	2.24%	23.74%	+	+
62	AFLT-12.24	AFZ4	6484	+0.6%	3 871	25	23:49:58	69 916	-772	2024-12-20	34	111	1.74%	18.44%	+	+
63	ALRS-12.24	ALZ4	5432	+0.64%	3 607	20	23:49:22	289 172	-234	2024-12-20	34	108	2.03%	21.48%	+	+
64	HYDR-12.24	HYZ4	5323	+0.62%	337	2	23:46:57	12 958	-74	2024-12-20	34	98	1.88%	19.86%	+	+
65	MGNT-12.24	MNZ4	4920	+0.18%	3 447	17	23:49:15	181 260	-384	2024-12-20	34	94	1.94%	20.51%	+	+
66	TRNF-3.25	TNH5	1433	+0.56%	289	0	22:41:31	42 572	+124	2025-03-21	125	90	6.66%	19.19%	+	+
67	SMLT-3.25	SSH5	1433	+0.56%	857	1	23:30:58	54 034	+216	2025-03-21	125	68	4.98%	14.35%	+	+
68	GMKN-3.25	GKH5	1212	+0.66%	400	0	23:49:16	38 138	+280	2025-03-21	125	59	5.15%	14.84%	+	+
69	RUAL-12.24	RLZ4	4019	+1.67%	5 787	23	23:49:56	53 744	+3824	2024-12-20	34	54	1.35%	14.28%	+	+
70	MXI-12.24	MMZ4	2767.85	+0.15%	40 784	1 128	23:49:57	120 282	-2856	2024-12-19	33	29	1.05%	11.41%	+	+
71	TRNF-12.24	TNZ4	1369	+0.66%	1 613	2	23:47:59	434 262	+1672	2024-12-20	34	26	1.90%	20.10%	+	+
72	MGNT-3.25	MNH5	4851	+0.68%	78	0	23:49:00	19 530	-6	2025-03-21	125	25	0.51%	1.46%	+	+
73	GMKN-12.24	GKZ4	1175	+0.68%	56 266	66	23:49:54	1 353 206	+11768	2024-12-20	34	22	1.94%	20.58%	+	+
74	PIKK-12.24	PIZ4	4926	+0.24%	2 618	13	23:49:55	55 462	+1002	2024-12-20	34	21	0.43%	4.53%	+	+
75	SMLT-12.24	SSZ4	1381	+0.43%	13 545	19	23:49:38	192 162	-5524	2024-12-20	34	16	1.17%	12.41%	+	+
76	PHOR-3.25	PHH5	5425	-0.74%	2	0	20:57:44	1 058	0	2025-03-21	125	5	0.09%	0.27%	+	+
77	CNY-9.25	CRU5	14.478	+0.06%	8	0	21:09:11	2 150	+4	2025-09-18	306	1	6.05%	7.12%	+	+
78	CNY-6.25	CRM5	14.302	-0.08%	487	7	22:46:42	5 478	-350	2025-06-19	215	1	4.76%	7.97%	+	+
79	CNY-3.25	CRH5	14.09	-0.01%	8 636	122	23:49:47	5 255 764	-446	2025-03-20	124	0	3.21%	9.31%	+	+
80	CNY-12.24	CRZ4	13.773	+0.09%	130 978	1 804	23:49:58	28 451 588	-46552	2024-12-19	33	0	0.89%	9.67%	+	+
81	AED-3.25	AEH5	0	+0.05%	0	0	23:49:46	34	0	2025-03-20	124				+	+
82	AED-6.25	AEM5	0	+0.03%	0	0	23:49:31	282	0	2025-06-19	215				+	+
83	AED-9.25	AEU5	0	+0.09%	0	0	23:49:46	14	0	2025-09-18	306				+	+
84	AED-12.24	AEZ4	0	+0.03%	0	0	23:49:51	1 756	0	2024-12-19	33				+	+
85	ALMN-12.24	AMZ4	0	0%	0	0	19:21:45	0	0	2024-12-17	31				+	+
86	ALUM-3.25	ANH5	2818	+2.95%	34	1	22:43:26	296	+64	2025-03-18	122				+	+
87	ALUM-12.24	ANZ4	2634	-1.42%	811	21	23:47:49	2 092	-44	2024-12-17	31				+	+
88	AMD-3.25	ARH5	0	0%	0	0	23:49:32	10	0	2025-03-20	124				+	+
89	AMD-6.25	ARM5	0	0%	0	0	23:49:26	4	0	2025-06-19	215				+	+
90	AMD-9.25	ARU5	0	0%	0	0	23:49:32	10	0	2025-09-18	306				+	+
91	AMD-12.24	ARZ4	0	0%	0	0	23:49:26	2	0	2024-12-19	33				+	+
92	ASTR-3.25	ASH5	548	0%	37	0	23:49:11	8 266	-2	2025-03-21	125				+	+
93	ASTR-12.24	ASZ4	519	0%	2 266	1	23:45:50	95 748	-840	2024-12-20	34				+	+
94	AUDU-3.25	AUH5	0	0%	0	0	23:49:26	2	0	2025-03-20	124				+	+
95	AUDU-12.24	AUZ4	0	0%	0	0	23:49:54	12	0	2024-12-19	33				+	+
96	ALIBABA-3.25	BBH5	94.5	-1.22%	23	0	21:55:57	1 506	+40	2025-03-21	125				+	+
97	ALIBABA-12.24	BBZ4	89.23	-0.86%	4 050	36	23:49:17	40 200	+3286	2024-12-20	34				+	+
98	BAIDU-3.25	BDH5	0	-0.68%	0	0	23:49:53	1 096	0	2025-03-21	125				+	+
99	BAIDU-12.24	BDZ4	85.27	+0.19%	283	2	23:47:49	33 878	-338	2024-12-20	34				+	+
100	BANE-3.25	BNH5	2500	+1.12%	6	0	22:01:16	1 284	0	2025-03-21	125				+	+
101	BANE-6.25	BNM5	2326	+5.92%	33	0	23:05:28	198	+24	2025-06-20	216				+	+
102	BANE-12.24	BNZ4	2413	+0.12%	266	1	23:29:27	27 360	+40	2024-12-20	34				+	+
103	BR-1.25	BRF5	71.4	-0.99%	7 295	522	23:49:56	22 360	+3756	2025-01-03	48				+	+
104	BR-2.25	BRG5	71.4	-0.98%	472	34	23:46:56	4 494	+280	2025-02-03	79				+	+
105	BR-3.25	BRH5	71.81	-0.85%	42	3	22:28:33	848	+36	2025-03-03	107				+	+
106	BR-4.25	BRJ5	71.97	-0.9%	21	2	21:54:22	436	+14	2025-04-01	136				+	+
107	BR-5.25	BRK5	72.9	-1.55%	4	0	22:32:13	248	+4	2025-05-02	167				+	+
108	BR-6.25	BRM5	73.01	-1.4%	15	1	23:46:34	294	-10	2025-06-02	198				+	+
109	BR-7.25	BRN5	73.85	-0.93%	1	0	20:43:15	126	+2	2025-07-01	227				+	+
110	BR-8.25	BRQ5	74.18	-0.71%	2	0	20:50:22	196	+2	2025-08-01	258				+	+
111	BR-9.25	BRU5	74.25	-1.63%	3	0	20:54:29	226	-2	2025-09-01	289				+	+
112	BR-10.25	BRV5	0	+1.09%	0	0	23:49:00	122	0	2025-10-01	319				+	+
113	BR-11.25	BRX5	0	-0.67%	0	0	23:49:32	14	0	2025-11-03	352				+	+
114	BR-12.24	BRZ4	71.29	-1.18%	119 809	8 425	23:49:58	299 278	+5746	2024-12-02	16				+	+
115	BSPB-3.25	BSH5	3699	+0.27%	9	0	20:53:35	2 742	+8	2025-03-21	125				+	+
116	BSPB-6.25	BSM5	3688	-0.84%	12	0	20:05:48	356	+2	2025-06-20	216				+	+
117	BSPB-12.24	BSZ4	3616	+0.72%	590	2	23:46:27	34 816	+670	2024-12-20	34				+	+
118	BYN-3.25	BYH5	0	-0.13%	0	0	20:31:20	2	0	2025-03-20	124				+	+
119	BYN-12.24	BYZ4	0	-0.13%	0	0	18:59:20	0	0	2024-12-19	33				+	+
120	UCAD-3.25	CAH5	0	+0.13%	0	0	23:49:32	0	0	2025-03-20	124				+	+
121	UCAD-12.24	CAZ4	1.4091	+0.13%	6	1	23:48:06	2	0	2024-12-19	33				+	+
122	COCOA-3.25	CCH5	791.9	+0.54%	144	1	23:47:44	1 178	-120	2025-03-17	121				+	+
123	COCOA-5.25	CCK5	753.8	+0.19%	2	0	23:24:38	392	-2	2025-05-15	180				+	+
124	COCOA-12.24	CCZ4	829.5	+0.61%	3 111	26	23:49:41	48 304	-1126	2024-12-16	30				+	+
125	COPPER-3.25	CEH5	9300	-0.75%	6	0	22:11:57	624	+10	2025-03-18	122				+	+
126	COPPER-12.24	CEZ4	8880	0%	2 075	18	22:11:57	7 546	+128	2024-12-17	31				+	+
127	UCHF-3.25	CFH5	0	-0.1%	0	0	23:49:32	0	0	2025-03-20	124				+	+
128	UCHF-12.24	CFZ4	0.8857	-0.1%	2	0	22:58:19	488	+2	2024-12-19	33				+	+
129	CBOM-3.25	CMH5	7481	-2.03%	30	0	20:26:47	830	+16	2025-03-21	125				+	+
130	CBOM-6.25	CMM5	7711	+0.1%	129	1	20:28:48	72	+4	2025-06-20	216				+	+
131	CBOM-12.24	CMZ4	7401	-0.16%	1 411	10	23:44:03	9 218	+696	2024-12-20	34				+	+
132	CNY-3.26	CRH6	0	-0.32%	0	0	23:49:55	516	0	2026-03-19	488				+	+
133	CNY-12.25	CRZ5	0	+0.19%	0	0	23:49:56	1 436	0	2025-12-18	397				+	+
134	CNI-3.25	CSH5	7198	-2.57%	60	0	23:37:57	346	-12	2025-03-20	124				+	+
135	CNI-12.24	CSZ4	0	+0.55%	0	0	23:49:45	490	0	2024-12-19	33				+	+
136	Co-11.24	CoX4	0	-0.26%	0	0	20:45:34	0	0	2024-11-19	3				+	+
137	DJ30-3.25	DJH5	434.2	+1.9%	2	0	19:37:01	24	-4	2025-03-21	125				+	+
138	DJ30-6.25	DJM5	0	+0.02%	0	0	23:49:46	16	0	2025-06-20	216				+	+
139	DJ30-9.25	DJU5	0	0%	0	0	23:49:32	8	0	2025-09-19	307				+	+
140	DJ30-12.24	DJZ4	433.8	+0.02%	133	6	23:44:45	1 056	-46	2024-12-20	34				+	+
141	DAX-3.25	DXH5	15348	0%	63	1	23:44:25	2 428	+84	2025-03-21	125				+	+
142	DAX-6.25	DXM5	15003	-0.68%	2	0	22:21:22	244	+2	2025-06-20	216				+	+
143	DAX-9.25	DXU5	15087	-1.41%	6	0	22:15:21	78	+12	2025-09-19	307				+	+
144	DAX-12.24	DXZ4	15691	-0.55%	1 153	19	23:41:46	32 560	+650	2024-12-20	34				+	+
145	ECAD-3.25	ECH5	0	0%	0	0	18:59:19	0	0	2025-03-20	124				+	+
146	ECAD-12.24	ECZ4	0	0%	0	0	18:59:19	0	0	2024-12-19	33				+	+
147	ED-3.25	EDH5	1.0433	-0.07%	39	4	23:48:54	48 798	+14	2025-03-20	124				+	+
148	ED-6.25	EDM5	0	-0.08%	0	0	23:49:43	46	0	2025-06-19	215				+	+
149	ED-12.24	EDZ4	1.0459	-0.12%	5 958	625	23:49:00	1 109 868	-1120	2024-12-19	33				+	+
150	EGBP-3.25	EGH5	0	0%	0	0	18:59:19	0	0	2025-03-20	124				+	+
151	EGBP-12.24	EGZ4	0	0%	0	0	18:59:19	0	0	2024-12-19	33				+	+
152	EJPY-3.25	EJH5	0	0%	0	0	18:59:36	0	0	2025-03-20	124				+	+
153	EJPY-12.24	EJZ4	0	0%	0	0	18:59:36	0	0	2024-12-19	33				+	+
154	EM-3.25	EMH5	0	-0.07%	0	0	23:49:45	10	0	2025-03-21	125				+	+
155	EM-6.25	EMM5	0	-0.37%	0	0	22:56:49	4	0	2025-06-20	216				+	+
156	EM-9.25	EMU5	0	-4.23%	0	0	23:41:54	168	0	2025-09-19	307				+	+
157	EM-12.24	EMZ4	42.67	-0.37%	8	0	23:03:23	470	-6	2024-12-20	34				+	+
158	Eu-3.25	EuH5	104465	+0.11%	942	98	23:47:00	589 104	+150	2025-03-20	124				+	+
159	Eu-3.26	EuH6	0	-2.21%	0	0	23:49:51	20	0	2026-03-19	488				+	+
160	Eu-6.25	EuM5	105619	+0.21%	1	0	20:20:39	2 100	0	2025-06-19	215				+	+
161	Eu-9.25	EuU5	0	-1.41%	0	0	23:49:57	78	0	2025-09-18	306				+	+
162	Eu-12.24	EuZ4	104318	+0.07%	3 107	324	23:49:54	1 088 620	-254	2024-12-19	33				+	+
163	Eu-12.25	EuZ5	0	-2.89%	0	0	23:49:53	24	0	2025-12-18	397				+	+
164	FESH-3.25	FEH5	5192	+0.21%	2	0	19:19:13	672	0	2025-03-21	125				+	+
165	FESH-12.24	FEZ4	4962	+0.12%	140	1	23:38:59	10 222	+170	2024-12-20	34				+	+
166	FLOT-3.25	FLH5	9951	+0.66%	3	0	20:17:38	630	+4	2025-03-21	125				+	+
167	FLOT-6.25	FLM5	0	+0.44%	0	0	23:49:32	52	0	2025-06-20	216				+	+
168	FLOT-12.24	FLZ4	9852	+0.69%	170	2	23:25:54	63 570	-184	2024-12-20	34				+	+
169	FNI-3.25	FNH5	0	+1.01%	0	0	23:49:51	6	0	2025-03-20	124				+	+
170	FNI-12.24	FNZ4	0	+1.09%	0	0	23:49:51	3 902	0	2024-12-19	33				+	+
171	GOLD-3.25	GDH5	2662.5	-0.15%	438	117	23:49:41	19 778	+58	2025-03-21	125				+	+
172	GOLD-6.25	GDM5	2730	-0.38%	15	4	22:36:11	1 632	-6	2025-06-20	216				+	+
173	GOLD-9.25	GDU5	2828.7	-0.43%	2	1	20:07:50	372	0	2025-09-19	307				+	+
174	GOLD-12.24	GDZ4	2591.4	-0.2%	29 322	7 602	23:49:59	653 482	-7342	2024-12-20	34				+	+
175	GL-3.25	GLH5	8618.7	+0.07%	162	1	23:48:55	15 054	+26	2025-03-20	124				+	+
176	GL-6.25	GLM5	0	-0.02%	0	0	23:49:50	1 508	0	2025-06-19	215				+	+
177	GL-9.25	GLU5	9057	-0.44%	35	0	22:45:40	1 800	+44	2025-09-18	306				+	+
178	GL-12.24	GLZ4	8258.7	+0.02%	3 606	30	23:48:55	213 898	-644	2024-12-19	33				+	+
179	GBPU-3.25	GUH5	0	0%	0	0	23:49:00	4	0	2025-03-20	124				+	+
180	GBPU-12.24	GUZ4	0	-0.15%	0	0	23:49:54	3 604	0	2024-12-19	33				+	+
181	GAZR-3.26	GZH6	0	-0.38%	0	0	23:49:54	956	0	2026-03-20	489				+	+
182	GAZR-6.26	GZM6	0	+0.44%	0	0	23:49:47	428	0	2026-06-19	580				+	+
183	HKD-3.25	HKH5	0	+1.53%	0	0	23:49:57	48	0	2025-03-20	124				+	+
184	HKD-6.25	HKM5	0	-0.25%	0	0	23:49:51	92	0	2025-06-19	215				+	+
185	HKD-9.25	HKU5	0	+0.03%	0	0	23:49:51	14	0	2025-09-18	306				+	+
186	HKD-12.24	HKZ4	0	+0.74%	0	0	23:49:52	312	0	2024-12-19	33				+	+
187	HOME-3.25	HOH5	29770	+0.17%	1	0	22:30:02	218	+2	2025-03-19	123				+	+
188	HOME-6.25	HOM5	30300	-0.16%	1	0	22:30:30	16	+2	2025-06-18	214				+	+
189	HOME-12.24	HOZ4	29780	0%	1	0	20:56:00	1 014	0	2024-12-18	32				+	+
190	HANG-3.25	HSH5	20678	+0.26%	250	1	23:44:40	16 274	+270	2025-03-21	125				+	+
191	HANG-6.25	HSM5	21005	-1.16%	13	0	22:06:36	1 226	+8	2025-06-20	216				+	+
192	HANG-9.25	HSU5	0	+0.01%	0	0	23:49:53	350	0	2025-09-19	307				+	+
193	HANG-12.24	HSZ4	19878	+0.16%	3 493	9	23:49:24	299 220	-1672	2024-12-20	34				+	+
194	INR-3.25	I2H5	0	0%	0	0	23:49:26	0	0	2025-03-20	124				+	+
195	INR-6.25	I2M5	0	0%	0	0	23:49:26	0	0	2025-06-19	215				+	+
196	INR-9.25	I2U5	0	0%	0	0	23:49:26	2	0	2025-09-18	306				+	+
197	INR-12.24	I2Z4	0	0%	0	0	23:49:40	200	0	2024-12-19	33				+	+
198	IPO-3.25	IPH5	689	+2.54%	20	0	21:19:28	5 028	+40	2025-03-20	124				+	+
199	IPO-12.24	IPZ4	668	+3.3%	1 015	1	23:16:41	24 484	+36	2024-12-19	33				+	+
200	ISKJ-3.25	ISH5	914	-0.44%	5	0	19:38:15	3 208	+10	2025-03-21	125				+	+
201	ISKJ-12.24	ISZ4	905	0%	65	0	23:26:47	25 094	+30	2024-12-20	34				+	+
202	UJPY-3.25	JPH5	0	-0.28%	0	0	23:49:53	18	0	2025-03-20	124				+	+
203	UJPY-12.24	JPZ4	153.7	-0.39%	48	5	22:51:54	978	-54	2024-12-19	33				+	+
204	KMAZ-3.25	KMH5	1240	+0.16%	14	0	21:05:09	1 058	-20	2025-03-21	125				+	+
205	KMAZ-6.25	KMM5	0	+4.06%	0	0	23:49:56	1 744	0	2025-06-20	216				+	+
206	KMAZ-12.24	KMZ4	1205	+1.16%	568	1	23:47:07	14 586	-32	2024-12-20	34				+	+
207	KZT-3.25	KZH5	0	-0.32%	0	0	23:49:26	0	0	2025-03-20	124				+	+
208	KZT-6.25	KZM5	0	+0.05%	0	0	20:26:41	0	0	2025-06-19	215				+	+
209	KZT-9.25	KZU5	0	+0.05%	0	0	20:26:08	0	0	2025-09-18	306				+	+
210	KZT-12.24	KZZ4	0	-1.24%	0	0	23:49:26	12	0	2024-12-19	33				+	+
211	LEAS-3.25	LEH5	622	+0.48%	17	0	22:08:24	8 990	0	2025-03-21	125				+	+
212	LEAS-12.24	LEZ4	589	+0.68%	159	0	23:40:43	55 246	-68	2024-12-20	34				+	+
213	MMI-3.25	MAH5	0	+2.24%	0	0	23:49:48	8	0	2025-03-20	124				+	+
214	MMI-12.24	MAZ4	0	+2.24%	0	0	23:49:48	1 222	0	2024-12-19	33				+	+
215	1MFR-1.25	MFF5	0	0%	0	0	19:05:57	0	0	2025-01-31	76				+	+
216	1MFR-2.25	MFG5	0	0%	0	0	19:05:32	0	0	2025-02-28	104				+	+
217	1MFR-3.25	MFH5	0	0%	0	0	19:06:03	0	0	2025-03-31	135				+	+
218	1MFR-4.25	MFJ5	0	0%	0	0	19:06:01	0	0	2025-04-30	165				+	+
219	1MFR-5.25	MFK5	0	0%	0	0	19:05:59	0	0	2025-05-30	195				+	+
220	1MFR-6.25	MFM5	0	0%	0	0	19:05:59	0	0	2025-06-30	226				+	+
221	1MFR-7.25	MFN5	0	0%	0	0	19:06:00	0	0	2025-07-31	257				+	+
222	1MFR-8.25	MFQ5	0	0%	0	0	19:06:02	0	0	2025-08-29	286				+	+
223	1MFR-9.25	MFU5	0	0%	0	0	19:06:02	0	0	2025-09-30	318				+	+
224	1MFR-10.25	MFV5	0	0%	0	0	19:06:07	0	0	2025-10-31	349				+	+
225	1MFR-11.24	MFX4	0	0%	0	0	19:06:24	20	0	2024-11-29	13				+	+
226	1MFR-12.24	MFZ4	0	0%	0	0	19:05:31	2	0	2024-12-30	44				+	+
227	MXI-3.26	MMH6	0	+0.15%	0	0	23:49:53	64	0	2026-03-19	488				+	+
228	MXI-3.27	MMH7	0	0%	0	0	23:49:00	14	0	2027-03-18	852				+	+
229	MXI-6.26	MMM6	0	+0.15%	0	0	23:49:00	92	0	2026-06-18	579				+	+
230	MXI-6.27	MMM7	0	+0.15%	0	0	23:49:26	20	0	2027-06-17	943				+	+
231	MXI-9.26	MMU6	0	+0.15%	0	0	23:49:00	54	0	2026-09-17	670				+	+
232	MXI-12.25	MMZ5	0	+0.15%	0	0	23:49:54	106	0	2025-12-18	397				+	+
233	MXI-12.26	MMZ6	0	+0.23%	0	0	23:49:47	32	0	2026-12-17	761				+	+
234	MXI-12.27	MMZ7	0	+0.15%	0	0	23:49:47	36	0	2027-12-16	1125				+	+
235	MVID-3.25	MVH5	1008	+1.69%	286	0	23:12:59	19 386	-278	2025-03-21	125				+	+
236	MVID-6.25	MVM5	1038	+4.73%	121	0	20:42:16	3 462	+80	2025-06-20	216				+	+
237	MVID-12.24	MVZ4	1004	+0.6%	9 956	10	23:29:26	118 628	-8206	2024-12-20	34				+	+
238	NIKK-3.25	N2H5	39319	+0.69%	13	0	23:44:57	666	-6	2025-03-21	125				+	+
239	NIKK-6.25	N2M5	39000	+1.46%	9	0	23:49:37	378	-2	2025-06-20	216				+	+
240	NIKK-9.25	N2U5	0	0%	0	0	23:49:51	254	0	2025-09-19	307				+	+
241	NIKK-12.24	N2Z4	38999	-0.31%	1 331	3	23:44:57	45 588	+1598	2024-12-20	34				+	+
242	NASD-3.25	NAH5	20782	-0.44%	2 788	58	23:48:13	100 204	-796	2025-03-21	125				+	+
243	NASD-6.25	NAM5	20935	-0.31%	171	4	23:40:33	6 000	-148	2025-06-20	216				+	+
244	NASD-9.25	NAU5	0	+0.21%	0	0	23:49:51	1 272	0	2025-09-19	307				+	+
245	NASD-12.24	NAZ4	20374	-0.42%	66 621	1 359	23:49:55	686 008	-30194	2024-12-20	34				+	+
246	NICKEL-3.25	NCH5	0	-1.75%	0	0	23:49:32	80	0	2025-03-18	122				+	+
247	NICKEL-12.24	NCZ4	15360	-0.85%	142	2	21:54:59	5 856	+224	2024-12-17	31				+	+
248	NG-1.25	NGF5	2.982	+1.04%	1 016	30	23:49:35	5 544	-306	2025-01-29	74				+	+
249	NG-2.25	NGG5	2.821	+0.78%	284	8	23:39:55	4 612	-12	2025-02-26	102				+	+
250	NG-3.25	NGH5	2.819	+0.6%	24	1	22:33:43	3 254	-16	2025-03-27	131				+	+
251	NG-4.25	NGJ5	2.897	+1.62%	5	0	20:56:17	154	+10	2025-04-28	163				+	+
252	NG-11.24	NGX4	2.83	+1.87%	819 791	23 016	23:49:59	415 682	-129362	2024-11-26	10				+	+
253	NG-12.24	NGZ4	3.093	+1.55%	34 507	1 062	23:49:59	57 366	+2186	2024-12-27	41				+	+
254	Nl-11.24	NlX4	0	-0.28%	0	0	23:49:26	0	0	2024-11-19	3				+	+
255	OGI-3.25	OGH5	7812	+2.06%	1	0	19:54:08	34	+2	2025-03-20	124				+	+
256	OGI-12.24	OGZ4	7602	+1.21%	2	0	21:38:09	1 212	+2	2024-12-19	33				+	+
257	PLD-3.25	PDH5	1024.47	-0.97%	73	7	23:43:41	2 822	+26	2025-03-21	125				+	+
258	PLD-6.25	PDM5	1056.2	-2.81%	9	1	21:00:25	434	+2	2025-06-20	216				+	+
259	PLD-12.24	PDZ4	971.89	-1.02%	2 361	230	23:49:47	30 756	-456	2024-12-20	34				+	+
260	POSI-3.25	PSH5	2232	-0.76%	444	1	23:36:54	13 184	+124	2025-03-21	125				+	+
261	POSI-12.24	PSZ4	2116	-0.85%	2 830	6	23:45:30	66 268	+1550	2024-12-20	34				+	+
262	PLT-3.25	PTH5	994.1	-0.23%	26	3	23:37:39	1 156	-26	2025-03-21	125				+	+
263	PLT-6.25	PTM5	1054	+0.11%	4	0	20:18:09	82	+6	2025-06-20	216				+	+
264	PLT-12.24	PTZ4	961.1	-0.6%	627	60	23:49:47	41 160	+458	2024-12-20	34				+	+
265	R2000-3.25	R2H5	230.2	+0.3%	3	0	21:23:51	242	0	2025-03-21	125				+	+
266	R2000-6.25	R2M5	245.3	-0.04%	1	0	22:45:43	8	0	2025-06-20	216				+	+
267	R2000-9.25	R2U5	0	-0.04%	0	0	23:49:46	16	0	2025-09-19	307				+	+
268	R2000-12.24	R2Z4	229.5	-0.04%	181	4	23:46:51	3 870	+52	2024-12-20	34				+	+
269	RASP-3.25	RAH5	2802	0%	10	0	23:02:21	1 862	+20	2025-03-21	125				+	+
270	RASP-12.24	RAZ4	2786	+0.04%	41	0	23:13:08	17 040	-46	2024-12-20	34				+	+
271	RGBI-3.25	RBH5	10378	-0.16%	722	7	23:23:40	139 168	+202	2025-03-03	107				+	+
272	RGBI-12.24	RBZ4	10097	-0.11%	1 963	20	23:48:25	135 982	-1422	2024-12-02	16				+	+
273	RTS-3.26	RIH6	0	-0.01%	0	0	23:49:00	12	0	2026-03-19	488				+	+
274	RTS-6.25	RIM5	0	+0.75%	0	0	23:49:54	250	0	2025-06-19	215				+	+
275	RTS-6.26	RIM6	0	-0.01%	0	0	23:49:00	2	0	2026-06-18	579				+	+
276	RTS-9.25	RIU5	0	+1.02%	0	0	23:49:54	38	0	2025-09-18	306				+	+
277	RTS-9.26	RIU6	0	-0.01%	0	0	23:49:00	0	0	2026-09-17	670				+	+
278	RTS-12.25	RIZ5	0	-0.01%	0	0	23:49:54	12	0	2025-12-18	397				+	+
279	RTSM-3.25	RMH5	912	+0.22%	16	0	23:46:41	800	0	2025-03-20	124				+	+
280	RTSM-6.25	RMM5	0	-1.64%	0	0	23:49:54	28	0	2025-06-19	215				+	+
281	RTSM-9.25	RMU5	0	0%	0	0	23:49:54	8	0	2025-09-18	306				+	+
282	RTSM-12.24	RMZ4	877	0%	8 471	148	23:49:58	41 784	+3922	2024-12-19	33				+	+
283	ROSN-3.26	RNH6	0	-0.01%	0	0	23:49:59	72	0	2026-03-20	489				+	+
284	ROSN-6.26	RNM6	0	-0.14%	0	0	23:49:52	82	0	2026-06-19	580				+	+
285	ROSN-12.25	RNZ5	0	-1.95%	0	0	23:49:59	26	0	2025-12-19	398				+	+
286	RUON-1.25	RRF5	0	0%	0	0	18:59:36	0	0	2025-01-31	76				+	+
287	RUON-2.25	RRG5	0	0%	0	0	18:59:36	0	0	2025-02-28	104				+	+
288	RUON-3.25	RRH5	0	0%	0	0	18:59:36	0	0	2025-03-31	135				+	+
289	RUON-4.25	RRJ5	0	0%	0	0	18:59:36	0	0	2025-04-30	165				+	+
290	RUON-5.25	RRK5	0	0%	0	0	18:59:36	0	0	2025-05-30	195				+	+
291	RUON-6.25	RRM5	0	0%	0	0	18:59:36	0	0	2025-06-30	226				+	+
292	RUON-7.25	RRN5	0	0%	0	0	18:59:36	0	0	2025-07-31	257				+	+
293	RUON-8.25	RRQ5	0	0%	0	0	18:59:36	0	0	2025-08-29	286				+	+
294	RUON-9.25	RRU5	0	0%	0	0	18:59:36	0	0	2025-09-30	318				+	+
295	RUON-10.25	RRV5	0	0%	0	0	18:59:36	0	0	2025-10-31	349				+	+
296	RUON-11.24	RRX4	0	0%	0	0	18:59:36	0	0	2024-11-29	13				+	+
297	RUON-12.24	RRZ4	0	0%	0	0	18:59:36	0	0	2024-12-30	44				+	+
298	RNFT-3.25	RUH5	1471	+1.36%	109	0	23:45:40	508	+122	2025-03-21	125				+	+
299	RNFT-12.24	RUZ4	1411	+0.57%	2 998	4	23:46:39	32 070	+2920	2024-12-20	34				+	+
300	SOFL-3.25	S0H5	1374	+0.15%	88	0	23:46:22	7 716	-14	2025-03-21	125				+	+
301	SOFL-12.24	S0Z4	1301	+0.31%	718	1	23:46:22	24 202	+436	2024-12-20	34				+	+
302	SUGR-3.25	SAH5	0	0%	0	0	23:49:24	210	0	2025-03-03	107				+	+
303	SUGR-5.25	SAK5	45.14	0%	1	0	20:38:12	54	+2	2025-05-02	167				+	+
304	SVCB-3.25	SCH5	1439	+0.35%	55	0	23:40:15	5 016	+4	2025-03-21	125				+	+
305	SVCB-12.24	SCZ4	1386	+0.79%	4 465	6	23:38:58	66 528	-2920	2024-12-20	34				+	+
306	SPBE-3.25	SEH5	0	+0.07%	0	0	23:49:15	28	0	2025-03-21	125				+	+
307	SPYF-3.25	SFH5	604	-0.21%	3 289	199	23:49:41	57 166	+1004	2025-03-21	125				+	+
308	SPYF-6.25	SFM5	604.61	-0.24%	34	2	23:33:23	4 466	-10	2025-06-20	216				+	+
309	SPYF-9.25	SFU5	605.29	-0.4%	12	1	23:43:47	900	+16	2025-09-19	307				+	+
310	SPYF-12.24	SFZ4	589.98	-0.33%	29 194	1 724	23:49:54	490 310	-2632	2024-12-20	34				+	+
311	SFIN-3.25	SHH5	1363.6	-0.5%	121	0	22:26:52	4 690	-4	2025-03-21	125				+	+
312	SFIN-12.24	SHZ4	1511	+0.56%	414	1	23:45:36	24 448	-110	2024-12-20	34				+	+
313	SILV-3.25	SVH5	31.72	-0.63%	1 577	50	23:49:07	45 786	+458	2025-03-21	125				+	+
314	SILV-6.25	SVM5	32.81	-0.64%	42	1	23:29:20	2 722	-24	2025-06-20	216				+	+
315	SILV-9.25	SVU5	33.86	-0.8%	5	0	23:29:20	1 584	+6	2025-09-19	307				+	+
316	SILV-12.24	SVZ4	30.78	-0.68%	82 017	2 530	23:49:53	802 734	-9796	2024-12-20	34				+	+
317	STOX-3.25	SXH5	4888	+0.78%	1	0	22:42:04	642	+2	2025-03-21	125				+	+
318	STOX-6.25	SXM5	0	0%	0	0	23:49:50	274	0	2025-06-20	216				+	+
319	STOX-9.25	SXU5	0	-0.16%	0	0	23:49:50	198	0	2025-09-19	307				+	+
320	STOX-12.24	SXZ4	4827.5	-0.17%	66	0	22:35:34	4 074	+104	2024-12-20	34				+	+
321	SGZH-3.25	SZH5	1604	+0.37%	842	1	23:44:07	52 404	-380	2025-03-21	125				+	+
322	SGZH-6.25	SZM5	1595	-0.25%	174	0	23:45:35	15 720	-74	2025-06-20	216				+	+
323	SGZH-12.24	SZZ4	1661	+0.78%	20 733	34	23:49:43	977 874	+724	2024-12-20	34				+	+
324	Si-3.25	SiH5	99900	+0.19%	889	89	23:49:33	998 332	+150	2025-03-20	124				+	+
325	Si-3.26	SiH6	0	-2.13%	0	0	23:49:56	116	0	2026-03-19	488				+	+
326	Si-6.25	SiM5	100877	+0.2%	50	5	23:49:21	19 592	+34	2025-06-19	215				+	+
327	Si-6.26	SiM6	0	-0.57%	0	0	23:49:48	128	0	2026-06-18	579				+	+
328	Si-9.25	SiU5	0	-0.07%	0	0	23:49:56	1 182	0	2025-09-18	306				+	+
329	Si-9.26	SiU6	0	-0.97%	0	0	23:49:56	100	0	2026-09-17	670				+	+
330	Si-12.24	SiZ4	99515	+0.14%	23 656	2 314	23:49:58	4 885 396	-3488	2024-12-19	33				+	+
331	Si-12.25	SiZ5	106900	+0.65%	10	1	23:08:42	650	+12	2025-12-18	397				+	+
332	SUGAR-1.25	SuF5	57320	-1.31%	1	0	21:29:22	102	0	2025-01-15	60				+	+
333	SUGAR-2.25	SuG5	58100	+0.29%	3	0	19:32:34	218	0	2025-02-14	90				+	+
334	SUGAR-3.25	SuH5	59200	-0.1%	3	0	19:32:34	10	+4	2025-03-14	118				+	+
335	SUGAR-4.25	SuJ5	0	+0.08%	0	0	23:41:06	78	0	2025-04-15	150				+	+
336	SUGAR-5.25	SuK5	0	+1.12%	0	0	23:41:12	12	0	2025-05-15	180				+	+
337	SUGAR-6.25	SuM5	0	-0.02%	0	0	23:41:20	12	0	2025-06-13	209				+	+
338	SUGAR-7.25	SuN5	0	0%	0	0	23:41:23	4	0	2025-07-15	241				+	+
339	SUGAR-12.24	SuZ4	56180	-0.66%	16	0	22:20:51	620	+24	2024-12-13	27				+	+
340	TATP-3.25	TPH5	0	+1.02%	0	0	23:49:58	156	0	2025-03-21	125				+	+
341	TATP-12.24	TPZ4	5872	-0.1%	146	1	23:42:33	4 052	+138	2024-12-20	34				+	+
342	UTRY-3.25	TRH5	0	0%	0	0	18:59:19	0	0	2025-03-20	124				+	+
343	UTRY-12.24	TRZ4	0	0%	0	0	18:59:19	0	0	2024-12-19	33				+	+
344	TRY-3.25	TYH5	0	+0.96%	0	0	23:49:46	1 878	0	2025-03-20	124				+	+
345	TRY-6.25	TYM5	2.466	-0.2%	2	0	22:26:18	654	0	2025-06-19	215				+	+
346	TRY-9.25	TYU5	2.53	-3.87%	5	0	21:28:49	232	-10	2025-09-18	306				+	+
347	TRY-12.24	TYZ4	2.66	-0.64%	11	0	20:43:01	2 570	-16	2024-12-19	33				+	+
348	UCNY-3.25	UCH5	7.11	+0.04%	2	0	23:44:37	664	0	2025-03-20	124				+	+
349	UCNY-6.25	UCM5	0	+0.03%	0	0	20:21:03	2	0	2025-06-19	215				+	+
350	UCNY-9.25	UCU5	0	+0.38%	0	0	20:21:13	0	0	2025-09-18	306				+	+
351	UCNY-12.24	UCZ4	7.234	+0.06%	1 083	107	23:49:28	63 266	-1992	2024-12-19	33				+	+
352	UKZT-3.25	UTH5	0	0%	0	0	20:20:25	0	0	2025-03-20	124				+	+
353	UKZT-12.24	UTZ4	0	0%	0	0	18:59:20	0	0	2024-12-19	33				+	+
354	RVI-1.25	VIF5	0	-1.26%	0	0	21:53:06	0	0	2025-01-16	61				+	+
355	RVI-11.24	VIX4	31.7	-1.26%	29	0	22:24:28	1 058	-2	2024-11-21	5				+	+
356	RVI-12.24	VIZ4	32.7	+2.3%	1	0	19:48:40	122	-2	2024-12-19	33				+	+
357	VKCO-3.25	VKH5	3388	+1.06%	130	0	23:09:15	7 946	+98	2025-03-21	125				+	+
358	VKCO-6.25	VKM5	0	+1.08%	0	0	23:49:47	2 980	0	2025-06-20	216				+	+
359	VKCO-12.24	VKZ4	3225	+0.99%	3 641	12	23:49:33	64 598	-94	2024-12-20	34				+	+
360	WHEAT-1.25	W4F5	0	+0.56%	0	0	23:49:27	668	0	2025-01-31	76				+	+
361	WHEAT-2.25	W4G5	18150	+0.11%	2	0	21:14:39	392	-4	2025-02-28	104				+	+
362	WHEAT-3.25	W4H5	0	0%	0	0	23:49:00	1 120	0	2025-03-31	135				+	+
363	WHEAT-4.25	W4J5	0	+0.05%	0	0	23:49:33	108	0	2025-04-30	165				+	+
364	WHEAT-5.25	W4K5	0	+0.21%	0	0	23:49:00	78	0	2025-05-30	195				+	+
365	WHEAT-6.25	W4M5	0	+0.05%	0	0	23:49:33	202	0	2025-06-30	226				+	+
366	WHEAT-7.25	W4N5	0	-0.05%	0	0	23:49:34	52	0	2025-07-31	257				+	+
367	WHEAT-8.25	W4Q5	0	-1.32%	0	0	23:49:34	18	0	2025-08-29	286				+	+
368	WHEAT-9.25	W4U5	0	-0.76%	0	0	23:49:00	142	0	2025-09-30	318				+	+
369	WHEAT-10.25	W4V5	0	+0.9%	0	0	23:49:00	2	0	2025-10-31	349				+	+
370	WHEAT-11.24	W4X4	17790	+0.45%	14	0	23:41:42	2 426	0	2024-11-29	13				+	+
371	WHEAT-11.25	W4X5	0	0%	0	0	18:59:36	0	0	2025-11-28	377				+	+
372	WHEAT-12.24	W4Z4	17950	+0.72%	6	0	23:47:24	4 778	-6	2024-12-30	44				+	+
373	WUSH-3.25	WUH5	1801	+0.11%	56	0	23:31:38	4 048	-24	2025-03-21	125				+	+
374	WUSH-6.25	WUM5	1932	+2.07%	53	0	23:03:44	850	+26	2025-06-20	216				+	+
375	WUSH-12.24	WUZ4	1710	+0.06%	1 329	2	23:41:11	32 344	-450	2024-12-20	34				+	+
376	YDEX-3.25	YDH5	4007	+0.6%	2 798	11	23:48:47	70 584	+572	2025-03-21	125				+	+
377	YDEX-12.24	YDZ4	3794	+0.55%	14 950	57	23:48:43	490 894	+9432	2024-12-20	34				+	+
378	ZINC-3.25	ZCH5	0	-1.62%	0	0	23:43:26	8	0	2025-03-18	122				+	+
379	ZINC-12.24	ZCZ4	2948	0%	2	0	21:28:53	984	-2	2024-12-17	31				+	+
380	Zn-12.24	ZnZ4	0	0%	0	0	19:11:46	4	0	2024-12-17	31				+	+
381	GAZPF	GAZPF	133.65	+0.67%	1 077	14	23:46:20	70 602	+310	2100-01-01	27439				+	+
382	SBERF	SBERF	254	+0.12%	1 682	43	23:49:39	56 690	+584	2100-01-01	27439				+	+
383	IMOEXF	IMOEXF	2754.5	+0.47%	33 304	916	23:49:59	364 588	+4152	2100-01-01	27439				+	+
384	CNYRUBF	CNYRUBF	13.718	+0.2%	39 323	539	23:48:36	6 186 088	-1540	2100-01-01	27439				+	+
385	EURRUBF	EURRUBF	104.84	-0.83%	425	45	23:45:00	83 620	-52	2100-01-01	27439				+	+
386	GLDRUBF	GLDRUBF	8123.6	+0.11%	15 239	124	23:49:22	1 214 946	-5954	2100-01-01	27439				+	+
387	USDRUBF	USDRUBF	99.55	-0.45%	2 965	295	23:49:58	389 288	-552	2100-01-01	27439				+	+
388	SPBE-12.24	SEZ4	1287	+0.62%	101	0	20:08:52	2 352	0	2024-12-20	34	-11	-0.85%	-8.97%	+	+
389	PHOR-12.24	PHZ4	5283	-0.23%	318	2	23:49:15	38 492	+32	2024-12-20	34	-137	-2.53%	-26.76%	+	+
390	TCSI-12.24	TIZ4	25809	+1.27%	3 212	82	23:49:52	66 042	+358	2024-12-20	34	-231	-0.89%	-9.39%	+	+
391	MAGN-3.25	MGH5	37700	+0.53%	27	1	23:47:53	676	+42	2025-03-21	125	-250	-0.66%	-1.90%	+	+
392	PLZL-3.25	PZH5	142778	-0.15%	2	0	22:28:43	968	0	2025-03-21	125	-762	-0.53%	-1.53%	+	+
393	CHMF-12.24	CHZ4	122118	+0.71%	67	8	23:30:53	8 052	+6	2024-12-20	34	-1 502	-1.22%	-12.86%	+	+
394	LKOH-12.24	LKZ4	67277	+0.12%	1 019	69	23:49:15	91 480	+478	2024-12-20	34	-2 968	-4.23%	-44.74%	+	+
395	PLZL-12.24	PZZ4	135032	-0.29%	54	7	23:49:15	20 502	-30	2024-12-20	34	-8 508	-5.93%	-62.76%	+	+
Красным цветом выделены те тикеры, для которых админ забыл задать сектор.