FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: Ноябрь 2025 года
Число сделок
31 090 294
Объем торгов, рублей
10 673 668 830 540,44
Объем торгов, контрактов
380 151 145
Объем открытых позиций
98 785 684
| Код контракта | Дата исполнения | Средне- взвешенная цена | Минимальная цена | Максимальная цена | Цена последней сделки | Изменение | Число сделок | Объем торгов | Объем открытых позиций, кол-во | |
|---|---|---|---|---|---|---|---|---|---|---|
| руб. | контр. | |||||||||
| AED-12.25 | 18.12.2025 | 21,4 | 21,232 | 22,525 | 21,232 | -4,88 % | 37 | 5 959 477 | 274 | 118 |
| AED-3.26 | 19.03.2026 | 22,22 | 22,225 | 23,487 | 22,225 | -4,57 % | 4 | 202 417 | 9 | 108 |
| AED-6.26 | 18.06.2026 | 24,26 | - | - | 24,257 | - | - | - | - | 22 |
| AFKS-12.25 | 19.12.2025 | 13216 | 12399 | 13700 | 13363 | +5,25 % | 19 665 | 1 016 889 403 | 78 001 | 20 560 |
| AFKS-3.26 | 20.03.2026 | 13733 | 12981 | 14200 | 13968 | +6,39 % | 1 402 | 39 052 399 | 2 868 | 1 114 |
| AFLT-12.25 | 19.12.2025 | 5640 | 5018,0 | 5840,0 | 5762,0 | +12,06 % | 64 543 | 2 875 195 203 | 523 969 | 158 884 |
| AFLT-3.26 | 20.03.2026 | 5887 | 5249,0 | 6069,0 | 6016,0 | +12,16 % | 7 964 | 170 781 843 | 29 957 | 12 818 |
| AFRICA-12.25 | 19.12.2025 | 65 | 60,190 | 67,860 | 65,000 | +4,18 % | 422 | 6 187 743,44 | 1 178 | 240 |
| AFRICA-3.26 | 20.03.2026 | 67,22 | 62,800 | 68,370 | 67,060 | +2,12 % | 145 | 850 609,24 | 161 | 52 |
| ALIBABA-12.25 | 19.12.2025 | 157,22 | 149,66 | 172,78 | 158,44 | -8,22 % | 13 012 | 2 092 850 215,77 | 162 391 | 17 548 |
| ALIBABA-3.26 | 20.03.2026 | 162,3 | 154,10 | 176,27 | 163,05 | -7,35 % | 1 686 | 66 837 659,3 | 5 092 | 2 134 |
| ALRS-12.25 | 19.12.2025 | 3969 | 3833,0 | 4109,0 | 4014,0 | +0,43 % | 26 235 | 691 962 319 | 174 361 | 139 952 |
| ALRS-3.26 | 20.03.2026 | 4139 | 4000,0 | 4266,0 | 4180,0 | +0,12 % | 1 946 | 21 880 276 | 5 297 | 4 942 |
| ALUM-12.25 | 16.12.2025 | 2850,4 | 2760,0 | 2937,0 | 2866,5 | -0,85 % | 3 746 | 533 883 447,1 | 23 225 | 15 720 |
| ALUM-3.26 | 17.03.2026 | 2866,2 | 2815,5 | 2998,0 | 2910,0 | -1,46 % | 911 | 64 427 262,6 | 2 804 | 3 048 |
| AMD-12.25 | 18.12.2025 | 21,78 | 21,412 | 23,263 | 21,900 | +2,28 % | 10 | 348 421 | 16 | 58 |
| AMD-6.26 | 18.06.2026 | 20,32 | 20,318 | 25,098 | 20,318 | - | 12 | 1 525 040 | 64 | 2 |
| ARGT-12.25 | 19.12.2025 | 91,64 | 86,100 | 97,600 | 92,130 | -0,4 % | 239 | 2 519 641,64 | 345 | 146 |
| ARGT-3.26 | 20.03.2026 | 92,41 | 85,530 | 95,870 | 92,500 | -0,7 % | 174 | 1 386 418 | 189 | 44 |
| ASTR-12.25 | 19.12.2025 | 279 | 275,00 | 315,00 | 278,00 | -5,12 % | 23 805 | 221 745 414 | 746 263 | 422 384 |
| ASTR-3.26 | 20.03.2026 | 293 | 288,00 | 327,00 | 292,00 | -5,5 % | 14 018 | 15 563 523 | 50 278 | 35 404 |
| AUDU-12.25 | 18.12.2025 | 0,65 | 0,64500 | 0,68170 | 0,65310 | -0,15 % | 45 | 11 308 365,17 | 218 | 10 |
| BAIDU-12.25 | 19.12.2025 | 117,36 | 108,61 | 135,79 | 118,70 | -4,31 % | 10 124 | 2 256 259 046,41 | 222 395 | 20 790 |
| BAIDU-3.26 | 20.03.2026 | 120,23 | 113,00 | 138,70 | 121,09 | -4,44 % | 1 166 | 22 130 800,83 | 2 272 | 706 |
| BANE-12.25 | 19.12.2025 | 1480 | 1417,0 | 1516,0 | 1492,0 | +0,95 % | 3 788 | 84 089 319 | 57 253 | 8 880 |
| BANE-3.26 | 20.03.2026 | 1539 | 1458,0 | 1574,0 | 1545,0 | +1,98 % | 565 | 5 727 813 | 3 738 | 1 776 |
| BELUGA-12.25 | 19.12.2025 | 433 | 383,00 | 440,00 | 436,00 | +12,95 % | 12 825 | 364 149 005 | 872 024 | 293 050 |
| BELUGA-3.26 | 20.03.2026 | 451 | 400,00 | 457,00 | 457,00 | +13,68 % | 4 563 | 11 554 269 | 26 517 | 26 676 |
| BR-1.26 | 05.01.2026 | 62,86 | 61,120 | 64,970 | 62,880 | -1,46 % | 230 694 | 29 194 273 683,17 | 584 927 | 117 958 |
| BR-11.25 | 03.11.2025 | 65,07 | 64,960 | 65,160 | 65,050 | -0,06 % | 5 282 | 2 750 601 428,98 | 52 251 | - |
| BR-12.25 | 01.12.2025 | 63,38 | 61,730 | 65,600 | 63,270 | -1,76 % | 835 628 | 265 043 500 070,68 | 5 184 571 | 84 044 |
| BR-2.26 | 02.02.2026 | 62,45 | 60,820 | 64,530 | 62,440 | -1,79 % | 10 018 | 1 424 912 776,87 | 28 463 | 11 088 |
| BR-3.26 | 02.03.2026 | 62,18 | 60,740 | 64,320 | 62,020 | -2,45 % | 3 545 | 345 733 260,41 | 6 944 | 5 606 |
| BR-4.26 | 01.04.2026 | 62,1 | 60,760 | 64,250 | 62,100 | -2,53 % | 1 373 | 84 347 797,76 | 1 691 | 1 284 |
| BR-5.26 | 04.05.2026 | 62,08 | 60,730 | 64,330 | 62,150 | -2,68 % | 941 | 52 077 905,03 | 1 045 | 634 |
| BR-6.26 | 01.06.2026 | 62,11 | 60,810 | 64,460 | 62,250 | -1,32 % | 397 | 20 797 457,7 | 420 | 278 |
| BR-7.26 | 01.07.2026 | 62,45 | 60,940 | 62,500 | 62,500 | - | 34 | 1 654 277,96 | 34 | 22 |
| BRAZIL-12.25 | 19.12.2025 | 32,53 | 29,280 | 32,990 | 32,530 | +6,8 % | 467 | 5 254 565,69 | 2 087 | 984 |
| BRAZIL-3.26 | 20.03.2026 | 33,4 | 30,360 | 33,920 | 33,030 | +9,77 % | 447 | 2 671 913,7 | 1 026 | 298 |
| BRM-1.26 | 05.01.2026 | 62,88 | 61,120 | 64,890 | 62,870 | -2 % | 9 031 | 199 853 759,19 | 40 027 | 6 094 |
| BRM-11.25 | 03.11.2025 | 65,07 | 64,980 | 65,150 | 65,050 | -0,12 % | 1 017 | 78 646 163,19 | 14 945 | - |
| BRM-12.25 | 01.12.2025 | 63,39 | 61,720 | 65,490 | 63,230 | -1,88 % | 50 544 | 2 176 353 507 | 426 311 | 8 490 |
| BRM-2.26 | 02.02.2026 | 62,48 | 60,960 | 64,670 | 62,540 | -1,73 % | 3 027 | 28 112 750,37 | 5 613 | 1 254 |
| BRM-3.26 | 02.03.2026 | 62,64 | 60,910 | 64,440 | 62,490 | -1,76 % | 929 | 7 234 247,46 | 1 440 | 470 |
| BRM-4.26 | 01.04.2026 | 62,5 | 60,690 | 64,560 | 62,610 | -2,05 % | 339 | 2 913 020,53 | 584 | 740 |
| BRM-5.26 | 04.05.2026 | 62,45 | 59,460 | 65,130 | 62,540 | -1,82 % | 218 | 1 564 941,85 | 312 | 148 |
| BRM-6.26 | 01.06.2026 | 62,3 | 61,000 | 65,570 | 62,070 | - | 158 | 1 173 513,83 | 232 | 54 |
| BRM-7.26 | 01.07.2026 | 62,48 | 59,030 | 67,110 | 62,790 | - | 41 | 349 757,1 | 71 | 16 |
| BSPB-12.25 | 19.12.2025 | 3370 | 3348,0 | 3547,0 | 3390,0 | -0,65 % | 5 364 | 224 236 099 | 65 062 | 47 300 |
| BSPB-3.26 | 20.03.2026 | 3491 | 3470,0 | 3665,0 | 3490,0 | -0,03 % | 489 | 4 084 435 | 1 150 | 1 188 |
| BTC-1.26 | 30.01.2026 | 95023 | 87507 | 109368 | 95800 | - | 10 567 | 270 647 066,5 | 37 206 | 15 478 |
| BTC-12.25 | 26.12.2025 | 93072 | 85000 | 108177 | 94008 | - | 144 455 | 7 201 627 108,73 | 1 008 403 | 253 120 |
| BTC-2.26 | 27.02.2026 | 96966 | 89706 | 109000 | 97546 | - | 4 323 | 80 832 980,28 | 10 814 | 9 324 |
| BYN-12.25 | 18.12.2025 | 27,82 | 27,760 | 28,200 | 27,800 | -0,71 % | 6 | 167 220 | 6 | 6 |
| BYN-3.26 | 19.03.2026 | 28 | 28,000 | 28,000 | 28,000 | +1,93 % | 1 | 28 000 | 1 | 2 |
| CBOM-12.25 | 19.12.2025 | 7887 | 6657,0 | 8583,0 | 7985,0 | +17,86 % | 5 593 | 192 638 565 | 25 148 | 8 046 |
| CBOM-3.26 | 20.03.2026 | 7995 | 6910,0 | 8608,0 | 8010,0 | +15,99 % | 217 | 3 740 064 | 471 | 146 |
| CHINA-12.25 | 19.12.2025 | 61,33 | 59,500 | 66,560 | 61,120 | -2,44 % | 413 | 7 883 792,7 | 1 555 | 382 |
| CHINA-3.26 | 20.03.2026 | 64,97 | 61,980 | 67,270 | 64,080 | -0,7 % | 268 | 1 597 487,44 | 305 | 192 |
| CHMF-12.25 | 19.12.2025 | 93583 | 85950 | 95852 | 94041 | +7,85 % | 14 193 | 1 917 451 078 | 21 078 | 3 994 |
| CHMF-3.26 | 20.03.2026 | 97579 | 89680 | 99219 | 98209 | +8,1 % | 1 313 | 149 785 811 | 1 574 | 212 |
| CNI-12.25 | 18.12.2025 | 6923 | 6723,0 | 6978,0 | 6923,0 | +5,23 % | 92 | 5 748 083 | 844 | 48 |
| CNI-3.26 | 19.03.2026 | 7196 | 6729,0 | 7360,0 | 7168,0 | +5,66 % | 81 | 1 481 687 | 210 | 14 |
| CNY-12.25 | 18.12.2025 | 11,08 | 10,976 | 11,650 | 10,996 | -4,3 % | 2 728 690 | 1 207 792 151 696 | 106 078 073 | 33 155 734 |
| CNY-12.26 | 17.12.2026 | 12,17 | 12,103 | 12,890 | 12,120 | -4,93 % | 1 172 | 67 956 120 | 5 463 | 13 692 |
| CNY-3.26 | 19.03.2026 | 11,43 | 11,325 | 12,001 | 11,343 | -4,13 % | 186 754 | 58 068 123 065 | 5 001 627 | 8 478 068 |
| CNY-3.27 | 18.03.2027 | 12,7 | 12,650 | 13,390 | 12,650 | -4,47 % | 293 | 7 724 104 | 595 | 710 |
| CNY-6.26 | 18.06.2026 | 11,73 | 11,642 | 12,267 | 11,658 | -3,78 % | 9 487 | 573 100 750 | 47 784 | 181 352 |
| CNY-9.26 | 17.09.2026 | 11,96 | 11,881 | 12,515 | 11,927 | -3,61 % | 4 028 | 207 611 526 | 17 071 | 45 848 |
| CNYRUBF | 01.01.2100 | 11 | 10,901 | 11,480 | 10,929 | -2,98 % | 575 240 | 389 393 521 653 | 34 600 442 | 14 187 466 |
| COCOA-12.25 | 16.12.2025 | 414,1 | 392,00 | 556,50 | 420,10 | -18,13 % | 509 512 | 26 955 127 206 | 5 939 015 | 824 524 |
| COCOA-3.26 | 17.03.2026 | 446,5 | 425,80 | 572,90 | 453,20 | -15,56 % | 94 495 | 1 579 720 557 | 333 449 | 127 404 |
| COFFEE-11.25 | 19.11.2025 | 4,16 | 3,8860 | 4,2170 | 4,1550 | +6,73 % | 84 243 | 5 469 331 446,96 | 1 662 248 | - |
| COFFEE-2.26 | 19.02.2026 | 3,8 | 3,5510 | 4,0410 | 3,7980 | +1,5 % | 61 995 | 2 177 527 899,05 | 725 186 | 145 750 |
| COFFEE-4.26 | 22.04.2026 | 3,71 | 3,4670 | 4,0190 | 3,6960 | - | 6 302 | 66 490 893,97 | 22 883 | 8 976 |
| COPPER-12.25 | 16.12.2025 | 11177 | 10608 | 11280 | 11273 | +2,44 % | 23 210 | 1 990 160 078,22 | 226 857 | 115 208 |
| COPPER-3.26 | 17.03.2026 | 11274 | 10788 | 11400 | 11302 | +1,34 % | 6 177 | 227 646 779,27 | 25 848 | 26 058 |
| DAX-12.25 | 19.12.2025 | 19720 | 18907 | 20299 | 19755 | -0,73 % | 2 360 | 165 651 496,9 | 9 098 | 7 020 |
| DAX-3.26 | 20.03.2026 | 19497 | 18789 | 20180 | 19526 | -1,6 % | 545 | 13 251 721,2 | 731 | 888 |
| DJ30-12.25 | 19.12.2025 | 476,2 | 458,20 | 488,70 | 476,20 | -0,17 % | 248 | 75 531 169 | 1 970 | 732 |
| DJ30-3.26 | 20.03.2026 | 479,5 | 460,10 | 485,00 | 478,50 | -0,17 % | 46 | 1 745 356,61 | 46 | 38 |
| ECAD-12.25 | 18.12.2025 | 1,62 | 1,5300 | 1,6200 | 1,6200 | - | 2 | 181 968,21 | 2 | - |
| ED-12.25 | 18.12.2025 | 1,16 | 1,1471 | 1,1660 | 1,1583 | +0,36 % | 169 631 | 81 350 350 937,65 | 879 234 | 556 760 |
| ED-3.26 | 19.03.2026 | 1,16 | 1,1468 | 1,1650 | 1,1602 | +0,6 % | 66 296 | 12 827 669 459,54 | 139 845 | 291 746 |
| ED-6.26 | 18.06.2026 | 1,16 | 1,1470 | 1,1601 | 1,1601 | +0,64 % | 464 | 138 988 670,86 | 1 487 | 2 102 |
| ED-9.26 | 17.09.2026 | 1,15 | 1,1462 | 1,1592 | 1,1522 | -0,06 % | 8 | 838 574,76 | 9 | 12 |
| EM-12.25 | 19.12.2025 | 53,52 | 52,150 | 57,110 | 53,420 | -2,84 % | 257 | 5 024 767,22 | 1 144 | 3 416 |
| EM-3.26 | 20.03.2026 | 54,63 | 52,720 | 58,480 | 54,380 | -3,75 % | 173 | 961 427,6 | 219 | 122 |
| ENPG-3.26 | 20.03.2026 | 4319 | 4092,0 | 4401,0 | 4363,0 | - | 64 | 1 373 957 | 319 | 278 |
| ETH-1.26 | 30.01.2026 | 3170,5 | 2741,0 | 3539,8 | 3184,7 | - | 5 150 | 36 920 656,58 | 15 073 | 4 198 |
| ETH-12.25 | 26.12.2025 | 3104,8 | 2778,6 | 3342,0 | 3120,9 | - | 56 475 | 1 424 091 090,91 | 601 656 | 112 870 |
| ETH-2.26 | 27.02.2026 | 3262,6 | 2888,1 | 3596,5 | 3260,5 | - | 2 378 | 14 185 515,9 | 5 608 | 5 300 |
| ETHA-12.25 | 19.12.2025 | 23,41 | 20,610 | 30,200 | 23,560 | -21,28 % | 181 195 | 10 002 045 665,68 | 5 111 279 | 743 388 |
| ETHA-3.26 | 20.03.2026 | 24,65 | 22,190 | 31,200 | 24,800 | -19,9 % | 41 442 | 403 361 737,29 | 198 820 | 130 864 |
| EURRUBF | 01.01.2100 | 90,43 | 89,900 | 95,090 | 90,120 | -2,77 % | 34 823 | 15 964 120 820 | 172 258 | 136 786 |
| Eu-12.25 | 18.12.2025 | 90580 | 89874 | 96054 | 90047 | -4,55 % | 282 060 | 111 455 544 409 | 1 197 855 | 1 545 102 |
| Eu-12.26 | 17.12.2026 | 105292 | 104100 | 108900 | 104100 | -5,75 % | 19 | 2 023 078 | 19 | 48 |
| Eu-3.26 | 19.03.2026 | 93926 | 93100 | 98908 | 93447 | -4,13 % | 102 464 | 29 112 568 202 | 305 159 | 580 964 |
| Eu-6.26 | 18.06.2026 | 96822 | 96136 | 101861 | 96969 | -4,05 % | 427 | 51 584 399 | 521 | 816 |
| Eu-9.26 | 17.09.2026 | 101431 | 99023 | 105345 | 100889 | -3,5 % | 50 | 5 503 309 | 54 | 96 |
| FEES-12.25 | 19.12.2025 | 6458 | 6314,0 | 6640,0 | 6499,0 | +1,2 % | 6 663 | 231 912 138 | 35 889 | 14 020 |
| FEES-3.26 | 20.03.2026 | 6718 | 6583,0 | 6869,0 | 6798,0 | +1,71 % | 1 133 | 23 129 208 | 3 450 | 1 768 |
| FESH-12.25 | 19.12.2025 | 5154 | 4366,0 | 5421,0 | 5183,0 | +5,52 % | 5 117 | 228 340 956 | 44 187 | 16 572 |
| FESH-3.26 | 20.03.2026 | 5311 | 4991,0 | 5572,0 | 5410,0 | +5,69 % | 686 | 8 774 388 | 1 652 | 326 |
| FLOT-12.25 | 19.12.2025 | 7754 | 7124,0 | 8091,0 | 7878,0 | +4,86 % | 8 367 | 326 824 661 | 42 729 | 8 064 |
| FLOT-3.26 | 20.03.2026 | 8253 | 7424,0 | 8431,0 | 8231,0 | +5,53 % | 1 264 | 26 977 942 | 3 370 | 1 864 |
| FNI-12.25 | 18.12.2025 | 9425 | 8341,0 | 10050 | 9557,0 | +5,3 % | 393 | 24 229 841 | 2 572 | 220 |
| FNI-3.26 | 19.03.2026 | 9775 | 8851,0 | 10081 | 9775,0 | +5,93 % | 57 | 568 466 | 59 | 12 |
| GAZPF | 01.01.2100 | 125,5 | 115,74 | 130,00 | 127,79 | +9,83 % | 101 410 | 10 215 985 644 | 831 301 | 316 808 |
| GAZR-12.25 | 19.12.2025 | 12693 | 11814 | 13120 | 12905 | +8,53 % | 692 237 | 59 049 437 521 | 4 741 339 | 1 484 014 |
| GAZR-3.26 | 20.03.2026 | 13209 | 12333 | 13636 | 13434 | +8,35 % | 56 115 | 2 263 983 994 | 173 812 | 39 050 |
| GAZR-6.26 | 19.06.2026 | 13827 | 12833 | 14301 | 14010 | +7,93 % | 5 622 | 183 425 072 | 13 460 | 22 950 |
| GAZR-9.26 | 18.09.2026 | 14519 | 13450 | 14899 | 14579 | +7,59 % | 1 312 | 31 653 002 | 2 222 | 1 786 |
| GBPU-12.25 | 18.12.2025 | 1,32 | 1,3000 | 1,3250 | 1,3250 | +1,16 % | 172 | 96 768 213,38 | 917 | 5 036 |
| GBPU-3.26 | 19.03.2026 | 1,34 | 1,3310 | 1,3408 | 1,3310 | -1,61 % | 2 | 217 367,49 | 2 | 16 |
| GL-12.25 | 18.12.2025 | 10533,8 | 10286 | 11658 | 10503 | -0,69 % | 236 434 | 32 667 468 288,1 | 3 057 660 | 886 784 |
| GL-3.26 | 19.03.2026 | 10953,3 | 10662 | 11960 | 10899 | -0,29 % | 27 243 | 1 626 877 075,3 | 147 342 | 115 744 |
| GL-6.26 | 18.06.2026 | 11316,8 | 11021 | 11870 | 11267 | -0,94 % | 3 702 | 88 187 017,5 | 7 716 | 3 836 |
| GL-9.26 | 17.09.2026 | 11763,9 | 11421 | 12283 | 11729 | -1,1 % | 893 | 20 435 299,2 | 1 726 | 1 880 |
| GLDRUBF | 01.01.2100 | 10456 | 10188 | 10978 | 10424 | +0,28 % | 693 563 | 113 997 939 349,1 | 10 819 108 | 946 492 |
| GMKN-12.25 | 19.12.2025 | 1304 | 1241,0 | 1362,0 | 1322,0 | +3,36 % | 101 351 | 3 768 283 576 | 2 897 985 | 732 170 |
| GMKN-3.26 | 20.03.2026 | 1356 | 1295,0 | 1413,0 | 1376,0 | +3,38 % | 16 477 | 131 581 191 | 97 175 | 44 484 |
| GOLD-12.25 | 19.12.2025 | 4188,4 | 3960,5 | 4251,8 | 4207,4 | +4,66 % | 1 523 605 | 1 853 246 618 613,65 | 5 624 431 | 314 454 |
| GOLD-3.26 | 20.03.2026 | 4199 | 3963,9 | 4266,0 | 4217,0 | +4,81 % | 124 997 | 69 331 994 571,05 | 210 044 | 89 102 |
| GOLD-6.26 | 19.06.2026 | 4231,1 | 4014,6 | 4296,0 | 4239,7 | +3,91 % | 6 154 | 2 794 262 421,24 | 8 410 | 4 564 |
| GOLD-9.26 | 18.09.2026 | 4274,7 | 4077,7 | 4332,0 | 4290,1 | +3,6 % | 1 653 | 617 146 139,12 | 1 834 | 1 754 |
| HANG-12.25 | 19.12.2025 | 26259 | 25325 | 27445 | 26318 | +0,57 % | 10 612 | 455 581 907,97 | 167 107 | 120 864 |
| HANG-3.26 | 20.03.2026 | 26680 | 25847 | 27772 | 26716 | +0,5 % | 1 375 | 30 963 948,08 | 11 172 | 9 594 |
| HEAD-12.25 | 19.12.2025 | 2931 | 2789,0 | 3018,0 | 2922,0 | +1,92 % | 6 293 | 191 685 360 | 66 602 | 40 592 |
| HEAD-3.26 | 20.03.2026 | 2850 | 2722,0 | 3092,0 | 2886,0 | +0,38 % | 1 215 | 7 888 443 | 2 750 | 1 398 |
| HKD-12.25 | 18.12.2025 | 10,16 | 10,012 | 10,699 | 10,012 | -5,36 % | 97 | 2 580 104 | 248 | 1 016 |
| HKD-3.26 | 19.03.2026 | 10,68 | 10,678 | 11,193 | 10,679 | -2,45 % | 16 | 250 238 | 23 | 182 |
| HKD-6.26 | 18.06.2026 | 10,85 | 10,851 | 11,817 | 10,851 | -3,56 % | 19 | 918 256 | 79 | 164 |
| HOME-12.25 | 24.12.2025 | 32922 | 32250 | 33130 | 32660 | -1 % | 102 | 21 188 390 | 649 | 778 |
| HOME-3.26 | 18.03.2026 | 34105 | 33500 | 34790 | 34100 | +1,79 % | 39 | 5 040 800 | 148 | 262 |
| HYDR-12.25 | 19.12.2025 | 3868 | 3776,0 | 3979,0 | 3887,0 | -0,03 % | 7 416 | 211 366 279 | 54 317 | 20 430 |
| HYDR-3.26 | 20.03.2026 | 4015 | 3892,0 | 4111,0 | 4053,0 | -0,15 % | 685 | 9 460 517 | 2 332 | 1 554 |
| IBIT-12.25 | 19.12.2025 | 52,85 | 47,380 | 64,000 | 53,200 | -16,76 % | 319 788 | 27 767 742 806,75 | 6 507 164 | 1 795 462 |
| IBIT-3.26 | 20.03.2026 | 54,97 | 49,650 | 66,080 | 55,190 | -16,47 % | 73 679 | 1 534 718 236,52 | 345 238 | 285 832 |
| IMOEXF | 01.01.2100 | 2646,3 | 2495,0 | 2726,0 | 2678,0 | +6,14 % | 1 175 181 | 557 014 952 950 | 21 332 292 | 1 396 108 |
| INDIA-12.25 | 19.12.2025 | 9,93 | 9,7530 | 10,125 | 9,9940 | +0,78 % | 596 | 9 689 295,01 | 12 067 | 12 052 |
| INDIA-3.26 | 20.03.2026 | 10,31 | 10,026 | 10,450 | 10,222 | +0,71 % | 280 | 1 112 859,82 | 1 353 | 3 760 |
| INR-12.25 | 18.12.2025 | 0,88 | 0,87740 | 0,99310 | 0,88000 | -5,18 % | 84 | 4 705 955 | 519 | 232 |
| INR-3.26 | 19.03.2026 | 0,92 | 0,90670 | 1,0222 | 0,91650 | -2,95 % | 51 | 1 411 136 | 146 | 160 |
| INR-6.26 | 18.06.2026 | 0,95 | 0,88050 | 0,98870 | 0,94820 | -5,18 % | 9 | 143 913 | 15 | 56 |
| IPO-12.25 | 18.12.2025 | 540,7 | 528,00 | 561,50 | 544,50 | +0,83 % | 1 205 | 7 190 949,5 | 13 100 | 8 132 |
| IPO-3.26 | 19.03.2026 | 568 | 561,00 | 584,00 | 568,00 | +0,44 % | 407 | 321 207,5 | 561 | 1 314 |
| IRAO-12.25 | 19.12.2025 | 28782 | 27760 | 29670 | 29157 | +4,39 % | 7 263 | 437 873 136 | 15 183 | 7 746 |
| IRAO-3.26 | 20.03.2026 | 29952 | 27965 | 30799 | 30247 | +4,19 % | 552 | 23 564 912 | 783 | 656 |
| ISKJ-12.25 | 19.12.2025 | 700 | 652,00 | 742,00 | 703,00 | +4,46 % | 665 | 6 915 818 | 9 949 | 3 460 |
| ISKJ-3.26 | 20.03.2026 | 730 | 640,00 | 762,00 | 730,00 | +5,64 % | 136 | 810 102 | 1 167 | 294 |
| IVAT-3.26 | 20.03.2026 | 17834 | 17000 | 18110 | 17895 | - | 126 | 5 837 048 | 329 | 166 |
| IVAT-6.26 | 19.06.2026 | 18100 | 18004 | 18100 | 18100 | - | 3 | 126 604 | 7 | 14 |
| KMAZ-12.25 | 19.12.2025 | 851 | 818,00 | 875,00 | 857,00 | +4,39 % | 3 016 | 35 756 575 | 42 470 | 13 522 |
| KMAZ-3.26 | 20.03.2026 | 890 | 852,00 | 907,00 | 889,00 | +4,22 % | 649 | 3 247 687 | 3 681 | 3 618 |
| KZT-12.25 | 18.12.2025 | 15,2 | 14,800 | 15,698 | 15,200 | +3,4 % | 29 | 631 248 | 41 | 116 |
| KZT-3.26 | 19.03.2026 | 14,73 | 14,730 | 15,965 | 14,730 | -7,11 % | 22 | 1 055 962 | 67 | 78 |
| KZT-6.26 | 18.06.2026 | 14,4 | - | - | 13,366 | - | - | - | - | - |
| LEAS-12.25 | 19.12.2025 | 528 | 515,00 | 545,00 | 531,00 | -0,19 % | 12 459 | 153 293 357 | 290 545 | 131 710 |
| LEAS-3.26 | 20.03.2026 | 544 | 533,00 | 571,00 | 543,00 | - | 2 428 | 16 778 737 | 30 541 | 38 708 |
| LKOH-12.25 | 19.12.2025 | 55086 | 48955 | 57135 | 55887 | +0,75 % | 268 547 | 41 724 632 824 | 790 067 | 68 908 |
| LKOH-3.26 | 20.03.2026 | 53570 | 49204 | 56991 | 54500 | -2,15 % | 22 957 | 1 985 575 900 | 37 451 | 15 958 |
| LKOH-6.26 | 19.06.2026 | 55612 | 50945 | 64500 | 56162 | -0,97 % | 2 479 | 182 215 655 | 3 336 | 1 326 |
| LKOH-9.26 | 18.09.2026 | 57237 | 53000 | 67303 | 57446 | -3,9 % | 755 | 54 358 637 | 960 | 256 |
| MAGN-12.25 | 19.12.2025 | 26429 | 24648 | 27048 | 26871 | +6,84 % | 12 526 | 772 381 867 | 29 853 | 10 332 |
| MAGN-3.26 | 20.03.2026 | 27577 | 25741 | 28198 | 27914 | +6,23 % | 2 367 | 98 266 805 | 3 615 | 1 476 |
| MDMG-12.25 | 19.12.2025 | 13510 | 12586 | 14113 | 13640 | +7,69 % | 3 840 | 186 261 050 | 13 903 | 3 184 |
| MDMG-3.26 | 20.03.2026 | 14057 | 13228 | 14702 | 14156 | +6,69 % | 573 | 19 352 380 | 1 387 | 608 |
| MGNT-12.25 | 19.12.2025 | 2939 | 2848,0 | 3030,0 | 2955,0 | +1,13 % | 49 499 | 1 674 184 010 | 568 978 | 279 710 |
| MGNT-3.26 | 20.03.2026 | 3068 | 2969,0 | 3155,0 | 3081,0 | +1,35 % | 12 711 | 138 493 833 | 45 178 | 29 198 |
| MIX-12.25 | 18.12.2025 | 266969 | 252625 | 275800 | 270050 | +5,17 % | 1 863 401 | 1 159 242 440 550 | 4 379 700 | 482 382 |
| MIX-12.26 | 17.12.2026 | 308050 | 292650 | 312400 | 308050 | +5,48 % | 59 | 17 848 625 | 59 | 50 |
| MIX-3.26 | 19.03.2026 | 274206 | 260700 | 283075 | 277225 | +3,98 % | 49 205 | 16 746 498 425 | 61 373 | 31 178 |
| MIX-6.26 | 18.06.2026 | 284660 | 272575 | 293000 | 288750 | +3,68 % | 934 | 292 437 025 | 1 029 | 1 096 |
| MIX-9.26 | 17.09.2026 | 292383 | 281500 | 299600 | 295150 | +2,45 % | 239 | 76 021 550 | 261 | 288 |
| MIX-9.27 | 16.09.2027 | 345325 | 341450 | 345825 | 345325 | - | 4 | 1 376 825 | 4 | 8 |
| MMI-12.25 | 18.12.2025 | 6021 | 5459,0 | 6168,0 | 6023,0 | +3,22 % | 179 | 9 010 325 | 1 503 | 576 |
| MMI-3.26 | 19.03.2026 | 6263 | 5806,0 | 6263,0 | 6263,0 | +4,14 % | 38 | 237 561 | 39 | 26 |
| MOEX-12.25 | 19.12.2025 | 17034 | 16159 | 18067 | 17346 | +4,87 % | 47 113 | 2 654 883 052 | 155 563 | 23 116 |
| MOEX-3.26 | 20.03.2026 | 17753 | 16885 | 18674 | 18033 | +4,86 % | 2 876 | 95 440 415 | 5 389 | 2 074 |
| MOEXCNY-12.25 | 18.12.2025 | 1106,3 | 1015,0 | 1132,0 | 1129,2 | +8,82 % | 1 481 | 73 388 776,86 | 6 109 | 2 582 |
| MOEXCNY-3.26 | 19.03.2026 | 1120,8 | 1021,7 | 1125,0 | 1124,0 | +8,04 % | 620 | 9 764 066,18 | 812 | 380 |
| MOEXCNY-6.26 | 18.06.2026 | 1152,2 | 1048,3 | 1177,7 | 1177,0 | +9,38 % | 244 | 5 099 091,11 | 408 | 344 |
| MTLR-12.25 | 19.12.2025 | 7102 | 6450,0 | 7395,0 | 7196,0 | +9,93 % | 27 078 | 641 780 348 | 93 712 | 40 170 |
| MTLR-3.26 | 20.03.2026 | 6987 | 6429,0 | 7205,0 | 7100,0 | +8,03 % | 3 313 | 67 128 028 | 9 810 | 9 830 |
| MTSI-12.25 | 19.12.2025 | 21225 | 20333 | 21732 | 21351 | +3,54 % | 10 355 | 481 091 912 | 22 875 | 10 356 |
| MTSI-3.26 | 20.03.2026 | 22123 | 21109 | 22507 | 22222 | +4,26 % | 579 | 22 562 242 | 1 031 | 826 |
| MVID-12.25 | 19.12.2025 | 631 | 577,00 | 837,00 | 637,00 | +9,64 % | 9 524 | 314 567 170 | 496 384 | 948 336 |
| MVID-3.26 | 20.03.2026 | 569 | 550,00 | 618,00 | 578,00 | -1,03 % | 1 098 | 34 407 174 | 58 475 | 45 580 |
| MXI-12.25 | 18.12.2025 | 2668,64 | 2526,4 | 2759,6 | 2699,9 | +5,13 % | 1 533 968 | 170 923 062 555,5 | 6 462 903 | 490 016 |
| MXI-12.26 | 17.12.2026 | 2996,52 | 2937,8 | 3121,7 | 3037,8 | +1,77 % | 397 | 14 317 494 | 473 | 532 |
| MXI-12.27 | 16.12.2027 | 3434,09 | 3367,7 | 3580,4 | 3421,2 | -3 % | 108 | 4 887 982 | 141 | 308 |
| MXI-3.26 | 19.03.2026 | 2744,49 | 2611,1 | 2857,5 | 2775,0 | +4,08 % | 64 821 | 3 497 718 425 | 128 211 | 37 162 |
| MXI-3.27 | 18.03.2027 | 3129,13 | 3033,0 | 3280,8 | 3167,7 | -0,58 % | 498 | 18 480 638 | 587 | 460 |
| MXI-6.26 | 18.06.2026 | 2860,07 | 2728,0 | 2961,6 | 2895,8 | +3,7 % | 4 636 | 172 448 698,5 | 6 037 | 8 304 |
| MXI-6.27 | 17.06.2027 | 3327,55 | 3143,5 | 3342,6 | 3327,0 | +1,31 % | 173 | 6 876 933,5 | 211 | 350 |
| MXI-9.26 | 17.09.2026 | 2930,54 | 2823,1 | 3066,0 | 2979,6 | +2,61 % | 1 187 | 44 672 172,5 | 1 523 | 1 694 |
| MXI-9.27 | 16.09.2027 | 3292,05 | 3207,0 | 3506,2 | 3207,0 | -6,75 % | 92 | 3 707 759,5 | 111 | 116 |
| NASD-12.25 | 19.12.2025 | 25285 | 23821 | 25996 | 25276 | -2,01 % | 413 816 | 81 224 675 655,38 | 4 060 802 | 886 974 |
| NASD-3.26 | 20.03.2026 | 25328 | 23890 | 26063 | 25292 | -2,27 % | 28 066 | 2 310 226 198,22 | 115 943 | 55 394 |
| NASD-6.26 | 19.06.2026 | 25512 | 24050 | 26290 | 25440 | -2,75 % | 4 465 | 177 361 505,12 | 8 828 | 6 342 |
| NASD-9.26 | 18.09.2026 | 25569 | 24261 | 26589 | 25551 | -3,21 % | 1 489 | 69 005 959,74 | 3 392 | 1 872 |
| NG-1.26 | 28.01.2026 | 4,28 | 4,0890 | 4,5250 | 4,3480 | +6,57 % | 148 819 | 10 774 708 492,86 | 320 541 | 18 312 |
| NG-11.25 | 25.11.2025 | 4,53 | 4,0390 | 4,6750 | 4,5500 | +12,32 % | 2 537 717 | 871 585 600 393,91 | 24 458 616 | - |
| NG-12.25 | 29.12.2025 | 4,66 | 4,3010 | 4,8620 | 4,7330 | +9,94 % | 1 393 645 | 308 928 166 848,07 | 8 469 532 | 541 054 |
| NG-2.26 | 25.02.2026 | 3,78 | 3,6590 | 4,0540 | 3,8150 | +1,33 % | 11 365 | 903 783 488,69 | 29 660 | 14 876 |
| NG-3.26 | 27.03.2026 | 3,72 | 3,6440 | 3,9160 | 3,7200 | +0,27 % | 3 356 | 177 827 260,34 | 5 826 | 3 402 |
| NG-4.26 | 28.04.2026 | 3,77 | 3,6930 | 3,9520 | 3,7710 | +0,43 % | 856 | 29 465 042,81 | 956 | 438 |
| NG-5.26 | 27.05.2026 | 3,96 | 3,8500 | 4,0720 | 3,9530 | +2,46 % | 353 | 12 137 971,66 | 383 | 154 |
| NG-6.26 | 26.06.2026 | 4,02 | 3,7000 | 4,0500 | 4,0130 | - | 67 | 2 303 830,56 | 74 | 100 |
| NGM-1.26 | 28.01.2026 | 4,27 | 4,0730 | 4,5210 | 4,3440 | +6,08 % | 46 038 | 163 384 077,46 | 484 524 | 94 810 |
| NGM-11.25 | 25.11.2025 | 4,54 | 4,0370 | 4,6700 | 4,5500 | +12,35 % | 416 199 | 8 840 244 050,49 | 24 790 866 | - |
| NGM-12.25 | 29.12.2025 | 4,65 | 4,2930 | 4,8570 | 4,7340 | +9,89 % | 218 699 | 2 947 751 339,92 | 8 095 300 | 862 956 |
| NGM-2.26 | 25.02.2026 | 3,75 | 3,6570 | 4,0500 | 3,8010 | -0,63 % | 14 397 | 19 673 482,33 | 64 433 | 25 778 |
| NGM-3.26 | 27.03.2026 | 3,76 | 3,6690 | 3,9450 | 3,7740 | +0,19 % | 6 491 | 6 660 282,94 | 21 739 | 10 278 |
| NGM-4.26 | 28.04.2026 | 3,79 | 3,7250 | 4,0000 | 3,8130 | -0,6 % | 3 796 | 4 439 865,36 | 14 323 | 3 972 |
| NGM-5.26 | 27.05.2026 | 3,91 | 3,7460 | 4,1310 | 3,9110 | -1,09 % | 1 856 | 1 309 033,36 | 4 114 | 1 094 |
| NGM-6.26 | 26.06.2026 | 3,94 | 3,8430 | 4,0420 | 3,9590 | - | 128 | 51 922,42 | 168 | 202 |
| NICKEL-12.25 | 16.12.2025 | 14753 | 14210 | 15295 | 14790 | -2,54 % | 1 252 | 96 975 169,73 | 8 130 | 6 244 |
| NICKEL-3.26 | 17.03.2026 | 15155 | 14685 | 15775 | 15155 | -3,16 % | 86 | 1 197 854,38 | 98 | 218 |
| NIKK-12.25 | 19.12.2025 | 52146 | 49443 | 54700 | 52070 | -3,59 % | 3 687 | 112 518 748,39 | 41 620 | 15 360 |
| NIKK-3.26 | 20.03.2026 | 51349 | 49252 | 53626 | 51870 | -3,12 % | 1 222 | 9 861 288,42 | 3 721 | 2 328 |
| NLMK-12.25 | 19.12.2025 | 10546 | 9820,0 | 10859 | 10635 | +6,33 % | 31 570 | 1 407 229 026 | 136 238 | 50 444 |
| NLMK-3.26 | 20.03.2026 | 10979 | 9928,0 | 11262 | 11086 | +6,6 % | 2 130 | 51 509 275 | 4 775 | 2 062 |
| NOTK-12.25 | 19.12.2025 | 114914 | 106181 | 120020 | 116561 | +8,67 % | 26 342 | 5 434 806 443 | 48 254 | 91 158 |
| NOTKM-3.26 | 20.03.2026 | 11779 | 11652 | 12230 | 12186 | - | 132 | 6 908 135 | 581 | 808 |
| NOTKM-6.26 | 19.06.2026 | 12413 | 12290 | 12636 | 12636 | - | 4 | 62 066 | 5 | 6 |
| OGI-12.25 | 18.12.2025 | 6990 | 6409,0 | 7675,0 | 7294,0 | +8,7 % | 517 | 57 886 875 | 8 284 | 372 |
| OGI-3.26 | 19.03.2026 | 7430 | 6600,0 | 7975,0 | 7340,0 | - | 243 | 2 979 099 | 400 | 148 |
| ORANGE-1.26 | 05.01.2026 | 1,54 | 1,3790 | 1,9200 | 1,5290 | -16,04 % | 16 260 | 681 500 768,55 | 53 721 | 13 174 |
| ORANGE-11.25 | 03.11.2025 | 1,69 | 1,6830 | 1,7660 | 1,6890 | -4,47 % | 719 | 72 748 120,84 | 5 297 | - |
| ORANGE-3.26 | 02.03.2026 | 1,55 | 1,4160 | 1,9730 | 1,5540 | -16,99 % | 1 578 | 28 109 129,36 | 2 221 | 1 164 |
| PHOR-12.25 | 19.12.2025 | 6657 | 6550,0 | 6919,0 | 6660,0 | -3,3 % | 12 780 | 466 865 787 | 69 172 | 20 118 |
| PHOR-3.26 | 20.03.2026 | 6852 | 6752,0 | 7122,0 | 6890,0 | -2,84 % | 1 127 | 19 064 988 | 2 742 | 2 814 |
| PIKK-12.25 | 19.12.2025 | 4597 | 3885,0 | 4790,0 | 4639,0 | +18,95 % | 83 975 | 2 811 518 910 | 641 162 | 83 784 |
| PIKK-3.26 | 20.03.2026 | 4778 | 4082,0 | 4924,0 | 4815,0 | - | 417 | 10 895 084 | 2 330 | 2 314 |
| PLD-12.25 | 19.12.2025 | 1449,8 | 1353,4 | 1533,7 | 1460,0 | -0,72 % | 316 328 | 101 888 092 880,9 | 889 274 | 72 898 |
| PLD-3.26 | 20.03.2026 | 1485,64 | 1370,0 | 1567,0 | 1497,4 | -0,56 % | 12 621 | 1 967 586 644,45 | 16 895 | 4 290 |
| PLD-6.26 | 19.06.2026 | 1517,12 | 1382,4 | 1599,8 | 1521,3 | -1,73 % | 767 | 94 132 044,56 | 783 | 438 |
| PLD-9.26 | 18.09.2026 | 1541,11 | 1437,2 | 1627,1 | 1546,9 | -1,64 % | 188 | 22 992 447,94 | 189 | 82 |
| PLT-12.25 | 19.12.2025 | 1649,7 | 1498,9 | 1679,8 | 1670,1 | +4,13 % | 368 882 | 139 532 635 732,76 | 1 097 775 | 175 208 |
| PLT-3.26 | 20.03.2026 | 1665,9 | 1520,0 | 1696,7 | 1688,7 | +4,43 % | 11 877 | 2 095 771 399,7 | 16 343 | 3 420 |
| PLT-6.26 | 19.06.2026 | 1707,6 | 1560,0 | 1732,2 | 1718,3 | +3,83 % | 656 | 95 318 935,45 | 722 | 382 |
| PLT-9.26 | 18.09.2026 | 1724 | 1590,0 | 1741,6 | 1741,6 | +2,41 % | 203 | 31 187 489,84 | 234 | 100 |
| PLZLM-12.25 | 19.12.2025 | 21543 | 20893 | 22392 | 21621 | +1,59 % | 37 566 | 2 505 991 531 | 115 659 | 65 926 |
| PLZLM-3.26 | 20.03.2026 | 21955 | 21198 | 22873 | 22082 | +0,74 % | 1 351 | 54 351 571 | 2 455 | 2 598 |
| POSI-12.25 | 19.12.2025 | 1110 | 1057,0 | 1196,0 | 1122,0 | +0,18 % | 8 879 | 258 156 613 | 230 108 | 82 278 |
| POSI-3.26 | 20.03.2026 | 1157 | 1107,0 | 1239,0 | 1161,0 | - | 1 019 | 7 317 749 | 6 288 | 5 340 |
| R2000-12.25 | 19.12.2025 | 247,7 | 230,20 | 250,00 | 249,30 | +1,38 % | 745 | 95 207 180 | 4 914 | 3 314 |
| R2000-3.26 | 20.03.2026 | 248,1 | 225,20 | 253,60 | 244,80 | -2 % | 153 | 3 502 873,48 | 184 | 98 |
| RASP-12.25 | 19.12.2025 | 1734 | 1602,0 | 1857,0 | 1750,0 | +8,63 % | 6 665 | 141 244 753 | 82 885 | 12 718 |
| RASP-3.26 | 20.03.2026 | 1779 | 1667,0 | 1905,0 | 1788,0 | +6,37 % | 880 | 8 563 539 | 4 730 | 944 |
| RENI-12.25 | 19.12.2025 | 9679 | 9446,0 | 10640 | 9700,0 | +1,31 % | 2 372 | 86 863 021 | 8 835 | 7 358 |
| RENI-3.26 | 20.03.2026 | 10093 | 9815,0 | 10800 | 10106 | +1,71 % | 378 | 7 945 847 | 776 | 602 |
| RGBI-12.25 | 01.12.2025 | 11707 | 11551 | 11877 | 11718 | +0,89 % | 153 465 | 15 505 204 573 | 1 318 810 | 708 332 |
| RGBI-12.26 | 01.12.2026 | 12710 | 12556 | 13148 | 12705 | - | 89 | 4 484 628 | 348 | 394 |
| RGBI-3.26 | 02.03.2026 | 11909 | 11705 | 12155 | 11949 | +1,57 % | 52 415 | 4 995 302 191 | 417 152 | 493 282 |
| RGBI-6.26 | 01.06.2026 | 12105 | 11812 | 12768 | 12118 | +2,03 % | 5 013 | 212 295 950 | 17 426 | 29 756 |
| RGBI-9.26 | 01.09.2026 | 12262 | 11925 | 12800 | 12300 | +2,5 % | 1 637 | 76 835 631 | 6 229 | 13 956 |
| RNFT-12.25 | 19.12.2025 | 996 | 923,00 | 1030,0 | 1013,0 | +8,11 % | 9 500 | 167 071 141 | 169 601 | 96 322 |
| RNFT-3.26 | 20.03.2026 | 1042 | 967,00 | 1074,0 | 1055,0 | +7,65 % | 900 | 8 417 891 | 8 156 | 5 574 |
| ROSN-12.25 | 19.12.2025 | 40651 | 38346 | 42656 | 40940 | +5,24 % | 51 177 | 5 581 244 609 | 138 783 | 32 962 |
| ROSN-3.26 | 20.03.2026 | 40978 | 38883 | 43006 | 41315 | +4,45 % | 2 394 | 152 948 542 | 3 735 | 2 770 |
| ROSN-6.26 | 19.06.2026 | 42710 | 40540 | 44443 | 42756 | +3,7 % | 734 | 35 822 268 | 838 | 1 462 |
| ROSN-9.26 | 18.09.2026 | 43953 | 39972 | 45416 | 43690 | +2,46 % | 163 | 7 734 991 | 178 | 98 |
| RTKM-12.25 | 19.12.2025 | 5911 | 5734,0 | 6466,0 | 5938,0 | -2,16 % | 27 768 | 805 022 366 | 134 615 | 44 772 |
| RTKM-3.26 | 20.03.2026 | 6168 | 5986,0 | 6644,0 | 6188,0 | -2,23 % | 2 867 | 54 882 505 | 8 897 | 6 334 |
| RTKMP-3.26 | 20.03.2026 | 6068 | 6063,0 | 6130,0 | 6069,0 | - | 13 | 183 048 | 30 | 40 |
| RTKMP-6.26 | 19.06.2026 | 6296 | 6296,0 | 6395,0 | 6296,0 | - | 2 | 12 691 | 2 | 4 |
| RTS-12.25 | 18.12.2025 | 107277 | 97360 | 109930 | 109470 | +10,46 % | 864 919 | 265 086 101 413,15 | 1 603 916 | 96 640 |
| RTS-12.26 | 17.12.2026 | 110480 | 102580 | 120520 | 111050 | +7,17 % | 54 | 9 644 148,98 | 55 | 66 |
| RTS-3.26 | 19.03.2026 | 107645 | 97800 | 109690 | 109150 | +9,42 % | 11 603 | 2 393 233 905,38 | 14 451 | 4 134 |
| RTS-3.27 | 18.03.2027 | 111420 | 102530 | 111420 | 111420 | +7,05 % | 14 | 2 407 823,97 | 14 | 24 |
| RTS-6.26 | 18.06.2026 | 108079 | 98740 | 109500 | 109500 | +8,62 % | 116 | 19 839 167,58 | 118 | 156 |
| RTS-6.27 | 17.06.2027 | 106263 | 105090 | 108720 | 106310 | +2,22 % | 9 | 1 517 598,69 | 9 | 12 |
| RTS-9.26 | 17.09.2026 | 108470 | 100700 | 109330 | 108470 | +6,37 % | 19 | 3 207 630,09 | 19 | 42 |
| RTSM-12.25 | 18.12.2025 | 1074,2 | 972,00 | 1099,5 | 1094,5 | +10,39 % | 133 568 | 6 913 810 025,35 | 418 402 | 35 784 |
| RTSM-3.26 | 19.03.2026 | 1076,1 | 977,00 | 1098,0 | 1093,0 | +9,52 % | 3 017 | 100 570 216,08 | 6 086 | 1 238 |
| RTSM-6.26 | 18.06.2026 | 1092,1 | 996,50 | 1106,5 | 1096,5 | +7,5 % | 80 | 2 932 818,89 | 175 | 274 |
| RUAL-12.25 | 19.12.2025 | 3110 | 2889,0 | 3196,0 | 3141,0 | +5,54 % | 22 439 | 602 817 853 | 196 793 | 72 950 |
| RUAL-3.26 | 20.03.2026 | 3241 | 3015,0 | 3317,0 | 3275,0 | +5,61 % | 4 312 | 56 127 041 | 17 671 | 13 572 |
| RVI-1.26 | 15.01.2026 | 37,4 | 36,150 | 38,600 | 37,400 | - | 31 | 204 119,32 | 34 | 16 |
| RVI-11.25 | 20.11.2025 | 36,58 | 34,150 | 38,400 | 36,550 | -3,69 % | 178 | 2 635 797,93 | 444 | - |
| RVI-12.25 | 18.12.2025 | 37,45 | 37,000 | 39,400 | 37,450 | +0,94 % | 63 | 489 532,88 | 81 | 270 |
| SAUDI-12.25 | 19.12.2025 | 37,41 | 36,830 | 40,500 | 37,000 | -7,85 % | 446 | 4 983 835,13 | 1 599 | 350 |
| SAUDI-3.26 | 20.03.2026 | 37,83 | 37,280 | 41,580 | 37,530 | -6,18 % | 429 | 2 905 669,94 | 929 | 142 |
| SBERF | 01.01.2100 | 302,31 | 290,29 | 310,21 | 304,66 | +4,02 % | 60 129 | 10 617 522 954 | 352 870 | 135 002 |
| SBPR-12.25 | 19.12.2025 | 30046 | 29322 | 30999 | 30339 | +2,7 % | 35 537 | 3 331 346 454 | 110 476 | 28 268 |
| SBPR-3.26 | 20.03.2026 | 31364 | 30564 | 32249 | 31598 | +2,64 % | 2 922 | 126 166 853 | 4 013 | 3 818 |
| SBPR-6.26 | 19.06.2026 | 32294 | 31257 | 33097 | 32590 | +2,31 % | 109 | 4 274 142 | 133 | 58 |
| SBPR-9.26 | 18.09.2026 | 31471 | 30505 | 32480 | 30784 | -3,79 % | 27 | 1 008 530 | 32 | 58 |
| SBRF-12.25 | 19.12.2025 | 30473 | 29685 | 31459 | 30713 | +2,65 % | 732 932 | 83 050 554 674 | 2 719 378 | 313 628 |
| SBRF-3.26 | 20.03.2026 | 31693 | 30900 | 32635 | 31925 | +2,59 % | 19 251 | 974 810 853 | 30 663 | 13 992 |
| SBRF-6.26 | 19.06.2026 | 32383 | 31700 | 33683 | 32618 | +2,06 % | 845 | 35 082 336 | 1 077 | 826 |
| SBRF-9.26 | 18.09.2026 | 31290 | 30212 | 31999 | 31390 | +3,05 % | 369 | 28 997 651 | 929 | 1 386 |
| SFIN-12.25 | 19.12.2025 | 1633,4 | 1180,0 | 1807,6 | 1627,8 | +37,44 % | 42 509 | 1 260 070 796 | 835 955 | 91 962 |
| SFIN-3.26 | 20.03.2026 | 864,1 | 834,80 | 1309,8 | 859,60 | -22,17 % | 40 793 | 1 236 555 694 | 1 208 239 | 219 338 |
| SGZH-12.25 | 19.12.2025 | 1214 | 1148,0 | 1280,0 | 1227,0 | +4,51 % | 15 803 | 397 519 199 | 329 053 | 114 018 |
| SGZH-3.26 | 20.03.2026 | 1263 | 1192,0 | 1332,0 | 1277,0 | +5,1 % | 2 291 | 17 568 791 | 13 826 | 7 344 |
| SIBN-12.25 | 19.12.2025 | 4930 | 4718,0 | 5100,0 | 4964,0 | +2,9 % | 12 036 | 441 714 224 | 90 070 | 30 256 |
| SIBN-3.26 | 20.03.2026 | 5125 | 4920,0 | 5286,0 | 5165,0 | +2,95 % | 2 300 | 46 077 329 | 9 026 | 3 946 |
| SILV-12.25 | 19.12.2025 | 54,44 | 47,320 | 55,460 | 55,370 | +13,91 % | 1 238 315 | 536 347 720 942,42 | 13 091 061 | 642 728 |
| SILV-3.26 | 20.03.2026 | 54,71 | 47,800 | 55,850 | 55,790 | +13,9 % | 135 100 | 17 395 603 406,12 | 419 911 | 90 874 |
| SILV-6.26 | 19.06.2026 | 55,67 | 48,640 | 56,620 | 56,620 | +13,38 % | 10 163 | 842 187 827,75 | 19 905 | 12 722 |
| SILV-9.26 | 18.09.2026 | 56,4 | 49,490 | 57,420 | 57,420 | +12,46 % | 2 605 | 180 063 069,84 | 4 177 | 2 300 |
| SILVM-12.25 | 19.12.2025 | 54,44 | 48,380 | 55,350 | 55,270 | - | 7 971 | 142 829 814,14 | 34 350 | 13 662 |
| SILVM-3.26 | 20.03.2026 | 54,78 | 49,400 | 55,490 | 55,310 | - | 970 | 12 278 359,66 | 2 962 | 1 038 |
| SILVM-6.26 | 19.06.2026 | 55,48 | 50,780 | 56,580 | 56,400 | - | 133 | 842 969,63 | 196 | 66 |
| SILVM-9.26 | 18.09.2026 | 55,89 | 51,620 | 57,830 | 57,170 | - | 135 | 1 192 268,25 | 274 | 76 |
| SMLT-12.25 | 19.12.2025 | 929 | 857,00 | 943,00 | 936,00 | +7,09 % | 47 224 | 1 371 092 884 | 1 525 569 | 581 348 |
| SMLT-3.26 | 20.03.2026 | 967 | 897,00 | 982,00 | 978,00 | +7,47 % | 15 118 | 66 830 309 | 70 820 | 56 118 |
| SNGP-12.25 | 19.12.2025 | 38669 | 38190 | 40025 | 38695 | +0,15 % | 19 377 | 1 692 792 107 | 43 571 | 22 660 |
| SNGP-3.26 | 20.03.2026 | 40252 | 39789 | 41621 | 40302 | +0,18 % | 2 991 | 267 033 038 | 6 605 | 2 350 |
| SNGR-12.25 | 19.12.2025 | 21217 | 20051 | 22998 | 21540 | +6,71 % | 19 647 | 1 248 340 491 | 57 952 | 24 626 |
| SNGR-3.26 | 20.03.2026 | 22091 | 20944 | 23832 | 22454 | +6,57 % | 1 721 | 86 616 787 | 3 884 | 1 774 |
| SOFL-12.25 | 19.12.2025 | 804 | 794,00 | 903,00 | 797,00 | -2,33 % | 13 004 | 180 747 858 | 212 809 | 52 226 |
| SOFL-3.26 | 20.03.2026 | 844 | 830,00 | 936,00 | 845,00 | -1,4 % | 1 329 | 9 525 265 | 10 830 | 6 890 |
| SOXQ-12.25 | 19.12.2025 | 54,57 | 48,460 | 57,750 | 54,560 | -4,37 % | 5 429 | 293 551 619,2 | 67 027 | 27 390 |
| SOXQ-3.26 | 20.03.2026 | 56,02 | 50,340 | 59,280 | 55,840 | -4,76 % | 2 051 | 16 308 138,11 | 3 636 | 1 260 |
| SPBE-12.25 | 19.12.2025 | 2553 | 2236,0 | 2688,0 | 2615,0 | +15,15 % | 77 421 | 2 457 911 712 | 1 007 291 | 178 980 |
| SPBE-3.26 | 20.03.2026 | 2645 | 2329,0 | 3110,0 | 2694,0 | +15,72 % | 885 | 22 748 611 | 8 728 | 6 864 |
| SPYF-12.25 | 19.12.2025 | 681,63 | 650,39 | 687,11 | 682,33 | -0,15 % | 239 692 | 65 779 676 314 | 1 221 488 | 326 306 |
| SPYF-3.26 | 20.03.2026 | 685,12 | 656,24 | 692,11 | 685,99 | -0,54 % | 21 366 | 2 384 159 407,2 | 44 076 | 24 712 |
| SPYF-6.26 | 19.06.2026 | 689,34 | 662,97 | 698,68 | 689,70 | -0,48 % | 1 486 | 104 153 198,7 | 1 895 | 1 798 |
| SPYF-9.26 | 18.09.2026 | 696,67 | 672,81 | 707,09 | 697,69 | -0,04 % | 541 | 33 462 404,14 | 604 | 464 |
| STOX-12.25 | 19.12.2025 | 5771 | 5551,0 | 5890,9 | 5776,1 | +0,67 % | 827 | 49 445 587,26 | 9 259 | 5 098 |
| STOX-3.26 | 20.03.2026 | 5803,4 | 5525,0 | 5947,6 | 5800,0 | - | 285 | 3 228 029,72 | 607 | 738 |
| SUGAR-1.26 | 15.01.2026 | 49870 | 44350 | 52650 | 49870 | - | 53 | 731 194 | 149 | 24 |
| SUGAR-11.25 | 14.11.2025 | 46316 | 44200 | 49850 | 46570 | -3,92 % | 509 | 7 009 583 | 1 512 | - |
| SUGAR-12.25 | 15.12.2025 | 49314 | 47620 | 52470 | 49000 | +1,03 % | 387 | 4 041 542 | 825 | 484 |
| SUGR-3.26 | 02.03.2026 | 27,81 | 27,050 | 28,430 | 27,770 | +0,29 % | 541 | 26 894 485,2 | 953 | 1 104 |
| SUGR-5.26 | 04.05.2026 | 27,24 | 26,460 | 28,020 | 27,010 | -1,68 % | 176 | 6 116 665,44 | 221 | 304 |
| SVCB-12.25 | 19.12.2025 | 1292 | 1217,0 | 1346,0 | 1310,0 | +4,88 % | 33 941 | 1 045 259 437 | 806 319 | 378 484 |
| SVCB-3.26 | 20.03.2026 | 1345 | 1271,0 | 1402,0 | 1371,0 | +4,98 % | 13 672 | 100 043 417 | 74 222 | 42 434 |
| Si-12.25 | 18.12.2025 | 78435 | 77678 | 83039 | 77779 | -4,74 % | 3 003 786 | 1 222 625 769 811 | 15 100 025 | 7 314 956 |
| Si-12.26 | 17.12.2026 | 89026 | 87718 | 94790 | 88779 | -5,27 % | 484 | 74 660 276 | 815 | 2 402 |
| Si-3.26 | 19.03.2026 | 80808 | 80100 | 85481 | 80193 | -4,79 % | 319 910 | 114 420 015 220 | 1 385 336 | 2 301 054 |
| Si-3.27 | 18.03.2027 | 91838 | 91249 | 96800 | 92054 | -4,09 % | 114 | 13 595 250 | 144 | 438 |
| Si-6.26 | 18.06.2026 | 83319 | 82945 | 88113 | 83094 | -4,49 % | 6 710 | 1 108 359 276 | 12 974 | 25 144 |
| Si-6.27 | 17.06.2027 | 95348 | 94146 | 100007 | 95399 | -3,3 % | 87 | 15 456 455 | 160 | 404 |
| Si-9.26 | 17.09.2026 | 86025 | 85630 | 91212 | 85748 | -5,09 % | 648 | 85 011 533 | 965 | 3 452 |
| T-12.25 | 19.12.2025 | 3110 | 2938,0 | 3171,0 | 3141,0 | +3,56 % | 67 035 | 3 472 262 151 | 1 133 027 | 412 928 |
| T-3.26 | 20.03.2026 | 3202 | 2986,0 | 3283,0 | 3239,0 | +2,99 % | 4 235 | 99 507 538 | 31 341 | 31 616 |
| TATN-12.25 | 19.12.2025 | 59303 | 53628 | 65378 | 60722 | +11,12 % | 30 308 | 3 541 740 197 | 59 895 | 16 170 |
| TATN-3.26 | 20.03.2026 | 60596 | 55700 | 65941 | 61967 | +9,55 % | 767 | 59 474 277 | 988 | 560 |
| TATP-12.25 | 19.12.2025 | 5535 | 5070,0 | 6136,0 | 5670,0 | +9,8 % | 9 346 | 286 946 585 | 51 265 | 7 158 |
| TATP-3.26 | 20.03.2026 | 5753 | 5248,0 | 6208,0 | 5825,0 | +9,02 % | 1 140 | 26 731 655 | 4 674 | 1 306 |
| TENCENT-12.25 | 19.12.2025 | 615,7 | 609,30 | 663,80 | 615,70 | -3,24 % | 85 | 11 298 101,53 | 168 | 46 |
| TENCENT-3.26 | 20.03.2026 | 637,1 | 615,90 | 671,00 | 637,10 | -3,59 % | 30 | 2 518 068,22 | 38 | 22 |
| TLT-12.25 | 19.12.2025 | 90,78 | 88,000 | 91,500 | 90,400 | -0,47 % | 948 | 428 009 440,61 | 5 905 | 9 842 |
| TLT-3.26 | 20.03.2026 | 91,59 | 90,020 | 92,200 | 91,700 | +0,33 % | 139 | 68 691 596,29 | 953 | 1 336 |
| TRNF-12.25 | 19.12.2025 | 1319 | 1244,0 | 1344,0 | 1326,0 | +5,74 % | 19 824 | 371 844 954 | 286 775 | 157 926 |
| TRNF-3.26 | 20.03.2026 | 1371 | 1286,0 | 1393,0 | 1378,0 | +6,82 % | 3 446 | 46 799 369 | 34 911 | 21 768 |
| TRY-12.25 | 18.12.2025 | 1,83 | 1,7450 | 1,8900 | 1,8380 | +0,93 % | 494 | 2 241 138 | 1 213 | 3 124 |
| TRY-3.26 | 19.03.2026 | 1,83 | 1,7420 | 1,9890 | 1,8270 | +2,35 % | 336 | 2 478 035 | 1 338 | 574 |
| TRY-6.26 | 18.06.2026 | 1,86 | 1,8310 | 2,0960 | 1,8550 | -1,85 % | 111 | 584 036 | 302 | 310 |
| TTF-1.26 | 30.01.2026 | 30,83 | 28,540 | 35,460 | 30,455 | - | 146 | 2 088 096,87 | 736 | 872 |
| TTF-11.25 | 28.11.2025 | 29,04 | 28,750 | 33,480 | 28,990 | -9,41 % | 16 250 | 1 469 178 528,58 | 513 828 | - |
| TTF-12.25 | 30.12.2025 | 29,71 | 29,335 | 32,600 | 29,340 | -7,02 % | 7 951 | 334 922 695,62 | 118 767 | 148 044 |
| UCAD-12.25 | 18.12.2025 | 1,4 | 1,3961 | 1,4116 | 1,4024 | +0,34 % | 47 | 24 964 287,49 | 309 | 26 |
| UCAD-3.26 | 19.03.2026 | 1,41 | 1,4119 | 1,4477 | 1,4119 | -1,28 % | 2 | 161 829,16 | 2 | 12 |
| UCHF-12.25 | 18.12.2025 | 0,81 | 0,76280 | 0,81530 | 0,80600 | +0,52 % | 174 | 34 843 936,56 | 432 | 100 820 |
| UCHF-3.26 | 19.03.2026 | 0,8 | 0,80000 | 0,84010 | 0,80000 | +0,31 % | 13 | 1 720 342 | 21 | 42 |
| UCNY-12.25 | 18.12.2025 | 7,08 | 7,0650 | 7,1440 | 7,0730 | -0,59 % | 84 691 | 41 546 699 317,75 | 519 719 | 72 990 |
| UCNY-3.26 | 19.03.2026 | 7,07 | 7,0580 | 7,1410 | 7,0630 | -0,8 % | 5 451 | 1 229 829 447,6 | 15 517 | 12 020 |
| UCNY-6.26 | 18.06.2026 | 7,1 | 7,0850 | 7,1600 | 7,0950 | -0,99 % | 20 | 1 739 356,83 | 22 | 18 |
| UCNY-9.26 | 17.09.2026 | 7,11 | 7,0530 | 7,1120 | 7,1120 | -2,04 % | 4 | 397 519,75 | 5 | 12 |
| UJPY-12.25 | 18.12.2025 | 156,06 | 145,75 | 157,94 | 156,04 | +1,66 % | 698 | 239 900 245,15 | 2 997 | 1 296 |
| UJPY-3.26 | 19.03.2026 | 156,31 | 148,95 | 159,29 | 156,18 | +1,42 % | 116 | 12 105 375,59 | 153 | 298 |
| UKZT-12.25 | 18.12.2025 | 543,9 | 510,70 | 597,40 | 520,70 | -11,9 % | 4 | 330 597,07 | 4 | 2 |
| UPRO-12.25 | 19.12.2025 | 14748 | 13650 | 15524 | 14942 | +4,5 % | 4 113 | 250 707 873 | 17 238 | 3 936 |
| UPRO-3.26 | 20.03.2026 | 15195 | 14341 | 16065 | 15610 | +3,05 % | 748 | 33 231 012 | 2 176 | 782 |
| USDRUBF | 01.01.2100 | 78,1 | 77,430 | 82,020 | 77,500 | -3,93 % | 348 619 | 238 376 722 880 | 2 968 507 | 1 630 424 |
| VKCO-12.25 | 19.12.2025 | 2717 | 2646,0 | 2883,0 | 2754,0 | +3,07 % | 30 881 | 943 968 378 | 342 941 | 107 104 |
| VKCO-3.26 | 20.03.2026 | 2840 | 2764,0 | 2992,0 | 2880,0 | +3,6 % | 7 717 | 90 722 591 | 31 661 | 22 380 |
| VTBR-12.25 | 19.12.2025 | 7278 | 6877,0 | 7412,0 | 7354,0 | +5,34 % | 281 911 | 22 342 172 191 | 3 135 349 | 1 639 722 |
| VTBR-3.26 | 20.03.2026 | 7597 | 7177,0 | 7722,0 | 7664,0 | +5,35 % | 41 429 | 1 574 068 265 | 210 873 | 158 278 |
| WHEAT-1.26 | 30.01.2026 | 16736 | 16660 | 17400 | 16750 | -3,12 % | 188 | 3 966 710 | 233 | 216 |
| WHEAT-10.26 | 30.10.2026 | 13590 | - | - | 14000 | - | - | - | - | - |
| WHEAT-11.25 | 28.11.2025 | 16163 | 16150 | 17240 | 16160 | -3,35 % | 544 | 18 863 060 | 1 144 | - |
| WHEAT-12.25 | 30.12.2025 | 16528 | 16050 | 17250 | 16530 | -3,33 % | 730 | 32 562 390 | 1 934 | 4 936 |
| WHEAT-2.26 | 27.02.2026 | 16870 | 16320 | 17490 | 16870 | -2,6 % | 134 | 2 907 540 | 171 | 502 |
| WHEAT-3.26 | 31.03.2026 | 17280 | 17220 | 17550 | 17220 | -2,16 % | 53 | 9 767 410 | 565 | 1 364 |
| WHEAT-4.26 | 30.04.2026 | 17250 | 17240 | 18040 | 17250 | -2,87 % | 18 | 386 250 | 22 | 176 |
| WHEAT-5.26 | 29.05.2026 | 17500 | 17490 | 17850 | 17500 | -0,63 % | 8 | 158 290 | 9 | 86 |
| WHEAT-6.26 | 30.06.2026 | 17320 | 17190 | 17790 | 17320 | -1,81 % | 11 | 192 100 | 11 | 126 |
| WHEAT-7.26 | 31.07.2026 | 17440 | 17440 | 18100 | 17440 | -4,23 % | 11 | 212 860 | 12 | 16 |
| WHEAT-8.26 | 31.08.2026 | 17660 | 17580 | 18260 | 17660 | -1,67 % | 14 | 267 410 | 15 | 20 |
| WHEAT-9.26 | 30.09.2026 | 17430 | 17360 | 17720 | 17430 | -1,25 % | 14 | 263 650 | 15 | 400 |
| WUSH-12.25 | 19.12.2025 | 904 | 883,00 | 1077,0 | 911,00 | -5,2 % | 113 330 | 2 873 220 298 | 2 894 113 | 635 806 |
| WUSH-3.26 | 20.03.2026 | 930 | 912,00 | 1080,0 | 936,00 | -5,65 % | 9 418 | 86 625 290 | 86 664 | 12 010 |
| X5-12.25 | 19.12.2025 | 2726 | 2479,0 | 2832,0 | 2729,0 | +9,51 % | 72 004 | 4 511 221 739 | 1 646 948 | 440 318 |
| X5-3.26 | 20.03.2026 | 2482 | 2448,0 | 2682,0 | 2485,0 | +1,22 % | 9 646 | 233 561 439 | 91 640 | 113 894 |
| XIA-12.25 | 19.12.2025 | 42,01 | 38,100 | 46,000 | 41,840 | -5,19 % | 773 | 77 779 890,86 | 1 840 | 1 570 |
| XIA-3.26 | 20.03.2026 | 43,4 | 40,720 | 49,330 | 43,750 | -4,77 % | 268 | 27 478 434,24 | 620 | 700 |
| YDEX-12.25 | 19.12.2025 | 4176 | 3927,0 | 4252,0 | 4209,0 | +3,06 % | 98 134 | 4 468 841 172 | 1 083 075 | 246 632 |
| YDEX-3.26 | 20.03.2026 | 4347 | 4097,0 | 4403,0 | 4379,0 | +3,18 % | 7 419 | 97 919 469 | 22 795 | 19 294 |
| ZINC-12.25 | 16.12.2025 | 3136,6 | 2931,5 | 3177,0 | 3159,5 | +2,08 % | 476 | 52 597 080,4 | 2 107 | 218 |
| ZINC-3.26 | 17.03.2026 | 3168,8 | 2939,0 | 3297,5 | 3167,0 | +2,18 % | 267 | 12 030 497,81 | 474 | 406 |
Уважаемые посетители сайта, чтобы отправить свое предложение или задать вопрос, используйте форму обратной связи.
Мы ценим Ваше мнение и обязательно рассмотрим Ваши вопросы и в случаях, когда это возможно, подтвердим получение Письма и предоставим письменный ответ.
В случае наличия обоснованных и существенных претензий, Биржа совместно с Экспертными Советами примет меры по разработке и реализации соответствующих изменений.