FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: Сентябрь 2026 года
Число сделок
55 068 801
Объем торгов, рублей
18 985 136 802 325,1
Объем торгов, контрактов
874 265 020
Объем открытых позиций
-
| 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-12.26 | 17.12.2026 | 23,2 | 23,067 | 25,560 | 23,200 | +1,16 % | 45 | 1 453 912 | 62 | - |
| AED-9.26 | 17.09.2026 | 22,89 | 22,894 | 24,177 | 22,894 | +0,09 % | 15 | 1 731 511 | 75 | - |
| AFKS-12.26 | 18.12.2026 | 7258 | 7194,0 | 8290,0 | 7259,0 | -4,78 % | 36 094 | 1 503 481 239 | 199 946 | - |
| AFKS-3.27 | 19.03.2027 | 7461 | 7063,0 | 8999,0 | 7497,0 | - | 302 | 5 382 617 | 702 | - |
| AFKS-9.26 | 18.09.2026 | 7221 | 7049,0 | 8062,0 | 7160,0 | -3,61 % | 61 642 | 2 372 996 005 | 314 414 | - |
| AFLT-12.26 | 18.12.2026 | 3294 | 3161,0 | 3552,0 | 3306,0 | +1,5 % | 49 493 | 1 252 478 327 | 374 240 | - |
| AFLT-3.27 | 19.03.2027 | 3361 | 3329,0 | 3575,0 | 3382,0 | - | 438 | 6 366 462 | 1 860 | - |
| AFLT-9.26 | 18.09.2026 | 3193 | 3063,0 | 3445,0 | 3197,0 | +1,24 % | 85 783 | 2 982 124 312 | 917 530 | - |
| AFRICA-12.26 | 18.12.2026 | 62,78 | 60,410 | 73,950 | 64,300 | -14,44 % | 118 | 2 733 835,86 | 491 | - |
| AFRICA-3.27 | 19.03.2027 | 67,71 | 67,710 | 67,710 | 67,710 | - | 1 | 5 748,99 | 1 | - |
| AFRICA-9.26 | 18.09.2026 | 69,02 | 66,130 | 73,940 | 69,020 | -2,43 % | 67 | 1 771 578,18 | 297 | - |
| AI92-10.26 | 29.10.2026 | 70369 | 66540 | 74260 | 70350 | -5,94 % | 117 | 18 130 910 | 257 | - |
| AI92-11.26 | 27.11.2026 | 69872 | 69650 | 74000 | 69870 | -4,03 % | 95 | 37 119 560 | 526 | - |
| AI92-12.26 | 18.12.2026 | 66517 | 65000 | 68240 | 66460 | - | 24 | 2 022 050 | 30 | - |
| AI92-9.26 | 29.09.2026 | 69648 | 66900 | 74550 | 69640 | -6,89 % | 204 | 40 278 830 | 565 | - |
| AI95-10.26 | 29.10.2026 | 70357 | 70250 | 80000 | 70400 | -10,36 % | 194 | 44 768 550 | 625 | - |
| AI95-11.26 | 27.11.2026 | 70016 | 69500 | 79000 | 69870 | -12,21 % | 190 | 39 169 710 | 540 | - |
| AI95-12.26 | 18.12.2026 | 67065 | 66080 | 68770 | 67750 | - | 50 | 4 747 680 | 70 | - |
| AI95-9.26 | 29.09.2026 | 69075 | 68500 | 79560 | 69370 | -11,71 % | 426 | 126 695 910 | 1 735 | - |
| ALIBABA-12.26 | 18.12.2026 | 109,96 | 108,09 | 122,00 | 109,54 | -9,76 % | 4 687 | 333 356 938,7 | 34 735 | - |
| ALIBABA-3.27 | 19.03.2027 | 112,7 | 112,54 | 124,30 | 112,61 | - | 68 | 1 044 294,65 | 106 | - |
| ALIBABA-9.26 | 18.09.2026 | 108,54 | 106,50 | 114,33 | 108,50 | -8,76 % | 3 643 | 387 604 916,81 | 40 611 | - |
| ALRS-12.26 | 18.12.2026 | 1921 | 1892,0 | 2275,0 | 1918,0 | -0,98 % | 61 299 | 1 946 722 098 | 959 991 | - |
| ALRS-3.27 | 19.03.2027 | 1981 | 1954,0 | 2201,0 | 1987,0 | - | 1 078 | 13 532 170 | 6 565 | - |
| ALRS-9.26 | 18.09.2026 | 1915 | 1885,0 | 2205,0 | 1918,0 | +2,73 % | 75 683 | 2 663 596 251 | 1 300 838 | - |
| ALUM-12.26 | 15.12.2026 | 3256,2 | 3234,5 | 3420,5 | 3262,0 | -0,26 % | 13 660 | 2 191 223 372,89 | 78 671 | - |
| ALUM-3.27 | 16.03.2027 | 3221,6 | 3202,0 | 3382,0 | 3217,5 | - | 218 | 10 704 708,68 | 387 | - |
| ALUM-9.26 | 15.09.2026 | 3310,7 | 3250,5 | 3389,0 | 3310,0 | +0,82 % | 12 392 | 2 083 101 551,63 | 73 820 | - |
| AMD-12.26 | 17.12.2026 | 23,89 | 23,197 | 27,409 | 23,900 | -1,44 % | 28 | 1 166 199 | 48 | - |
| AMD-9.26 | 17.09.2026 | 23,96 | 20,565 | 28,251 | 23,759 | +1,71 % | 60 | 4 211 885 | 173 | - |
| AMDF | 01.01.2100 | 613,7 | 460,10 | 645,50 | 608,30 | - | 3 954 | 603 776 924,55 | 12 538 | - |
| AMZNF | 01.01.2100 | 246,4 | 245,70 | 268,00 | 247,40 | - | 365 | 138 611 573,78 | 6 439 | - |
| APPF | 01.01.2100 | 309,1 | 299,20 | 337,70 | 309,10 | - | 591 | 334 893 076,63 | 12 318 | - |
| ARGT-12.26 | 18.12.2026 | 89,03 | 88,550 | 100,21 | 88,550 | -6,69 % | 23 | 464 155,61 | 58 | - |
| ARGT-3.27 | 19.03.2027 | 89,56 | 89,560 | 92,300 | 89,560 | - | 2 | 15 396,4 | 2 | - |
| ARGT-9.26 | 18.09.2026 | 93,31 | 92,780 | 98,140 | 93,590 | -2,49 % | 24 | 541 627,55 | 66 | - |
| ASML-12.26 | 18.12.2026 | 1842,6 | 1632,7 | 1855,6 | 1845,4 | +6,06 % | 76 | 12 021 876,38 | 819 | - |
| ASML-9.26 | 18.09.2026 | 1599,7 | 1434,3 | 1784,9 | 1621,9 | -4,61 % | 85 | 5 023 255,79 | 358 | - |
| ASTR-12.26 | 18.12.2026 | 216 | 213,00 | 242,00 | 217,00 | -0,46 % | 12 674 | 119 496 656 | 532 600 | - |
| ASTR-9.26 | 18.09.2026 | 213 | 210,00 | 237,00 | 213,00 | +0,95 % | 19 233 | 272 181 384 | 1 223 741 | - |
| ASTRM-12.26 | 18.12.2026 | 2159 | 2046,0 | 2408,0 | 2165,0 | +0,19 % | 598 | 32 669 426 | 14 569 | - |
| ASTRM-3.27 | 19.03.2027 | 2247 | 2086,0 | 2323,0 | 2247,0 | +2,14 % | 19 | 143 728 | 63 | - |
| AUDU-12.26 | 17.12.2026 | 0,7 | 0,69790 | 0,72270 | 0,69850 | - | 30 | 11 455 507,31 | 192 | - |
| AUDU-9.26 | 17.09.2026 | 0,72 | 0,71020 | 0,72250 | 0,71710 | -0,13 % | 21 | 7 409 899,13 | 120 | - |
| BAIDU-12.26 | 18.12.2026 | 88,29 | 87,560 | 102,36 | 88,600 | -11,96 % | 2 278 | 185 089 401,53 | 23 833 | - |
| BAIDU-3.27 | 19.03.2027 | 90,9 | 90,900 | 98,140 | 90,900 | - | 99 | 1 222 274,65 | 151 | - |
| BAIDU-9.26 | 18.09.2026 | 89,99 | 88,370 | 100,15 | 90,010 | -8,09 % | 2 449 | 189 087 558,47 | 23 805 | - |
| BANE-12.26 | 18.12.2026 | 1223 | 1170,0 | 1337,0 | 1204,0 | +3,7 % | 2 248 | 67 576 358 | 53 288 | - |
| BANE-3.27 | 19.03.2027 | 1269 | 1228,0 | 1301,0 | 1275,0 | - | 9 | 82 519 | 65 | - |
| BANE-9.26 | 18.09.2026 | 1198 | 1176,0 | 1294,0 | 1196,0 | +2,66 % | 2 350 | 89 731 820 | 72 677 | - |
| BELUGA-12.26 | 18.12.2026 | 250 | 245,00 | 277,00 | 249,00 | +1,63 % | 5 892 | 75 525 995 | 297 276 | - |
| BELUGA-9.26 | 18.09.2026 | 247 | 244,00 | 264,00 | 247,00 | +1,23 % | 4 824 | 117 176 940 | 464 706 | - |
| BELUGAM-12.26 | 18.12.2026 | 2492 | 2280,0 | 2708,0 | 2493,0 | +2,64 % | 279 | 18 728 218 | 7 418 | - |
| BELUGAM-3.27 | 19.03.2027 | 2586 | 2351,0 | 2719,0 | 2586,0 | +2,66 % | 34 | 225 177 | 87 | - |
| BR-1.27 | 04.01.2027 | 92,53 | 85,210 | 96,740 | 91,750 | +9,59 % | 10 053 | 1 093 518 675,78 | 13 988 | - |
| BR-10.26 | 01.10.2026 | 104,31 | 90,900 | 109,76 | 102,57 | +16,1 % | 2 869 155 | 1 622 159 373 055,93 | 18 631 611 | - |
| BR-11.26 | 02.11.2026 | 97,32 | 88,830 | 104,15 | 95,870 | +10,58 % | 662 350 | 170 391 594 456,58 | 2 051 380 | - |
| BR-12.26 | 01.12.2026 | 94,36 | 86,710 | 99,750 | 93,180 | +9,84 % | 51 340 | 7 651 004 325,34 | 95 310 | - |
| BR-2.27 | 01.02.2027 | 91,04 | 84,120 | 93,870 | 90,380 | +8,81 % | 4 949 | 436 415 065,27 | 5 703 | - |
| BR-3.27 | 01.03.2027 | 89,63 | 83,830 | 92,880 | 89,160 | +7,85 % | 2 573 | 213 378 267,84 | 2 823 | - |
| BR-4.27 | 01.04.2027 | 88,27 | 83,190 | 93,900 | 88,090 | +6,3 % | 1 294 | 115 408 732,19 | 1 541 | - |
| BR-5.27 | 03.05.2027 | 88,1 | 87,000 | 91,790 | 87,990 | - | 53 | 5 109 061,39 | 68 | - |
| BRAZIL-12.26 | 18.12.2026 | 38,38 | 35,270 | 40,400 | 38,380 | +1,83 % | 112 | 723 499,83 | 224 | - |
| BRAZIL-9.26 | 18.09.2026 | 37,53 | 36,340 | 39,020 | 37,610 | +4,62 % | 129 | 2 262 112,84 | 687 | - |
| BRM-1.27 | 04.01.2027 | 92,59 | 85,480 | 96,340 | 91,780 | +9,58 % | 7 028 | 145 346 039,09 | 18 546 | - |
| BRM-10.26 | 01.10.2026 | 104,2 | 90,900 | 109,70 | 102,69 | +16,26 % | 960 992 | 57 940 079 383,79 | 6 650 995 | - |
| BRM-11.26 | 02.11.2026 | 97,36 | 88,940 | 104,10 | 96,010 | +10,82 % | 186 370 | 5 734 858 054,97 | 689 637 | - |
| BRM-12.26 | 01.12.2026 | 94,24 | 86,620 | 99,570 | 93,030 | +9,69 % | 38 004 | 864 231 950,2 | 107 595 | - |
| BRM-2.27 | 01.02.2027 | 91,09 | 84,340 | 94,000 | 90,480 | +9,04 % | 2 637 | 40 992 602,77 | 5 343 | - |
| BRM-3.27 | 01.03.2027 | 89,86 | 80,830 | 92,600 | 89,260 | +7,83 % | 1 571 | 24 961 161,41 | 3 297 | - |
| BRM-4.27 | 01.04.2027 | 88,9 | 82,050 | 92,110 | 88,400 | +5,96 % | 976 | 15 452 898,79 | 2 065 | - |
| BRM-5.27 | 03.05.2027 | 88,84 | 87,770 | 91,910 | 88,450 | - | 99 | 1 697 928,04 | 224 | - |
| BSPB-12.26 | 18.12.2026 | 2507 | 2304,0 | 2674,0 | 2508,0 | +10,92 % | 6 495 | 237 258 861 | 96 315 | - |
| BSPB-3.27 | 19.03.2027 | 2543 | 2431,0 | 2599,0 | 2534,0 | - | 100 | 747 475 | 296 | - |
| BSPB-9.26 | 18.09.2026 | 2529 | 2395,0 | 2574,0 | 2539,0 | +7,4 % | 4 295 | 178 878 254 | 71 388 | - |
| BSXF | 01.01.2100 | 43,68 | 42,600 | 47,100 | 43,730 | - | 81 | 4 221 224,51 | 1 144 | - |
| BTC-10.26 | 30.10.2026 | 84491 | 75418 | 87823 | 84500 | +8,3 % | 212 023 | 11 590 993 501,99 | 1 652 781 | - |
| BTC-11.26 | 27.11.2026 | 84849 | 76045 | 88274 | 85008 | +8,24 % | 36 181 | 1 354 322 281,34 | 192 918 | - |
| BTC-12.26 | 25.12.2026 | 85438 | 78919 | 88664 | 85598 | - | 2 686 | 86 298 470,5 | 11 903 | - |
| BTC-9.26 | 25.09.2026 | 83954 | 75163 | 87480 | 83700 | +7,57 % | 282 225 | 24 316 569 091,85 | 3 553 653 | - |
| BTCUSDF | 01.01.2100 | 83934 | 80400 | 87442 | 83686 | - | 2 692 | 584 567 468,79 | 81 413 | - |
| BYN-12.26 | 17.12.2026 | 28,01 | 27,990 | 28,710 | 28,010 | -0,67 % | 6 | 225 220 | 8 | - |
| BYN-9.26 | 17.09.2026 | 27,82 | 27,620 | 28,650 | 27,820 | -2,59 % | 9 | 337 130 | 12 | - |
| CBOM-12.26 | 18.12.2026 | 8853 | 8534,0 | 11000 | 8947,0 | -8,49 % | 11 174 | 505 017 180 | 51 994 | - |
| CBOM-3.27 | 19.03.2027 | 8644 | 8196,0 | 10277 | 8800,0 | - | 344 | 9 320 630 | 1 024 | - |
| CBOM-9.26 | 18.09.2026 | 10620 | 9480,0 | 11348 | 10595 | +8,31 % | 27 576 | 885 114 960 | 86 841 | - |
| CHINA-12.26 | 18.12.2026 | 52,14 | 51,960 | 58,690 | 52,160 | -7,37 % | 248 | 6 032 624,59 | 1 327 | - |
| CHINA-9.26 | 18.09.2026 | 52,64 | 52,270 | 55,490 | 52,650 | -4,24 % | 102 | 2 879 249 | 636 | - |
| CHMFM-12.26 | 18.12.2026 | 6454 | 6292,0 | 7137,0 | 6490,0 | +2,71 % | 33 770 | 1 103 589 335 | 166 363 | - |
| CHMFM-3.27 | 19.03.2027 | 6685 | 6570,0 | 6959,0 | 6685,0 | - | 40 | 399 490 | 59 | - |
| CHMFM-9.26 | 18.09.2026 | 6309 | 6241,0 | 6900,0 | 6276,0 | +2,45 % | 35 778 | 1 210 054 607 | 185 262 | - |
| CMGF | 01.01.2100 | 31,98 | 31,180 | 39,590 | 31,940 | - | 24 930 | 5 166 329 585,28 | 1 888 382 | - |
| CNI-12.26 | 17.12.2026 | 5148 | 5012,0 | 5353,0 | 5148,0 | -1,66 % | 82 | 7 337 444 | 1 428 | - |
| CNI-9.26 | 17.09.2026 | 4944 | 4740,0 | 5175,0 | 4944,0 | -1,22 % | 60 | 1 505 472 | 299 | - |
| CNY-12.26 | 17.12.2026 | 12,79 | 12,639 | 13,297 | 12,729 | -3,3 % | 3 316 862 | 1 608 176 125 487 | 125 115 745 | - |
| CNY-12.27 | 16.12.2027 | 13,74 | 13,460 | 14,162 | 13,661 | -3,1 % | 5 449 | 196 900 898 | 14 342 | - |
| CNY-3.27 | 18.03.2027 | 13,01 | 12,869 | 13,489 | 12,943 | -3,11 % | 167 555 | 33 531 064 377 | 2 566 074 | - |
| CNY-3.28 | 16.03.2028 | 14,02 | 13,836 | 14,295 | 13,963 | - | 104 | 4 365 655 | 312 | - |
| CNY-6.27 | 17.06.2027 | 13,24 | 13,080 | 13,700 | 13,194 | -2,76 % | 12 653 | 928 274 508 | 69 766 | - |
| CNY-9.26 | 17.09.2026 | 12,57 | 12,472 | 13,069 | 12,587 | -2,93 % | 3 697 973 | 1 836 818 326 639 | 143 643 735 | - |
| CNY-9.27 | 16.09.2027 | 13,49 | 13,301 | 13,950 | 13,465 | -3,06 % | 2 987 | 133 178 652 | 9 830 | - |
| CNYRUBF | 01.01.2100 | 12,57 | 12,414 | 13,009 | 12,506 | -2,99 % | 1 661 309 | 1 241 115 040 867 | 98 006 281 | - |
| COCOA-11.26 | 23.11.2026 | 469,1 | 439,40 | 595,50 | 457,70 | -21,57 % | 2 284 364 | 280 676 752 935 | 55 978 074 | - |
| COCOA-2.27 | 22.02.2027 | 487,5 | 460,20 | 607,90 | 480,50 | -19,33 % | 116 827 | 3 651 066 623 | 704 149 | - |
| COFFEE-11.26 | 19.11.2026 | 2,91 | 2,7550 | 3,2310 | 2,9480 | -8,42 % | 464 652 | 29 689 338 298,82 | 11 837 323 | - |
| COFFEE-2.27 | 18.02.2027 | 2,9 | 2,7680 | 3,2170 | 2,9240 | -7,73 % | 33 624 | 507 076 613,46 | 204 181 | - |
| COHRF | 01.01.2100 | 291,5 | 267,40 | 323,00 | 295,40 | - | 431 | 27 400 767,82 | 1 088 | - |
| COINF | 01.01.2100 | 190,5 | 162,00 | 205,10 | 190,00 | - | 401 | 28 670 289,84 | 1 801 | - |
| COPPER-12.26 | 15.12.2026 | 14440 | 13940 | 15449 | 14499 | +0,21 % | 49 297 | 5 043 732 506,87 | 411 131 | - |
| COPPER-3.27 | 16.03.2027 | 14453 | 14000 | 15100 | 14502 | - | 2 733 | 79 030 863,88 | 6 436 | - |
| COPPER-9.26 | 15.09.2026 | 14046 | 14013 | 14942 | 14045 | -2,68 % | 35 266 | 3 691 411 615,99 | 299 388 | - |
| CRWDF | 01.01.2100 | 258,3 | 232,80 | 267,50 | 262,20 | - | 429 | 42 331 238,53 | 2 032 | - |
| CVNAF | 01.01.2100 | 63,37 | 56,100 | 77,090 | 63,370 | - | 75 | 2 278 682,07 | 409 | - |
| DASHF | 01.01.2100 | 185,2 | 178,90 | 208,70 | 185,20 | - | 170 | 6 832 498,09 | 430 | - |
| DAX-12.26 | 18.12.2026 | 21119 | 20600 | 21600 | 20967 | -3,74 % | 1 093 | 105 838 359,13 | 5 161 | - |
| DAX-3.27 | 19.03.2027 | 21160 | 21085 | 21347 | 21160 | - | 9 | 368 160,54 | 18 | - |
| DAX-9.26 | 18.09.2026 | 21223 | 20754 | 21702 | 21195 | -2,75 % | 876 | 105 181 545,83 | 5 051 | - |
| DJ30-12.26 | 18.12.2026 | 518,3 | 509,60 | 540,00 | 516,30 | -4,02 % | 266 | 33 131 341,89 | 751 | - |
| DJ30-3.27 | 19.03.2027 | 521 | 519,70 | 560,30 | 519,70 | - | 28 | 2 240 285,86 | 50 | - |
| DJ30-9.26 | 18.09.2026 | 518,4 | 515,00 | 544,70 | 518,50 | -3,14 % | 277 | 128 400 928,49 | 2 796 | - |
| DOMRF-12.26 | 18.12.2026 | 2070 | 2043,0 | 2285,0 | 2073,0 | -7,25 % | 12 415 | 387 264 258 | 179 912 | - |
| DOMRF-3.27 | 19.03.2027 | 2145 | 2111,0 | 2277,0 | 2145,0 | - | 107 | 1 116 497 | 503 | - |
| DOMRF-9.26 | 18.09.2026 | 2106 | 2085,0 | 2227,0 | 2108,0 | -2,18 % | 8 954 | 222 527 080 | 102 934 | - |
| DTL-10.26 | 29.10.2026 | 65647 | 63680 | 73790 | 65660 | -10,85 % | 192 | 30 034 210 | 454 | - |
| DTL-11.26 | 27.11.2026 | 63624 | 62720 | 71400 | 63720 | -9,67 % | 112 | 11 061 440 | 166 | - |
| DTL-12.26 | 18.12.2026 | 64320 | 60070 | 65000 | 63060 | - | 24 | 2 521 440 | 40 | - |
| DTL-9.26 | 29.09.2026 | 66536 | 66060 | 73770 | 66560 | -10,05 % | 485 | 144 058 710 | 2 095 | - |
| ED-12.26 | 17.12.2026 | 1,14 | 1,1320 | 1,1720 | 1,1349 | -2,27 % | 335 484 | 95 071 176 304,22 | 976 450 | - |
| ED-3.27 | 18.03.2027 | 1,14 | 1,1310 | 1,1657 | 1,1332 | -2,02 % | 1 338 | 210 402 090,57 | 2 181 | - |
| ED-6.27 | 17.06.2027 | 1,13 | 1,1336 | 1,1614 | 1,1336 | -2,24 % | 23 | 2 902 268,54 | 30 | - |
| ED-9.26 | 17.09.2026 | 1,15 | 1,1522 | 1,1647 | 1,1536 | -0,35 % | 333 802 | 92 421 740 987,9 | 935 409 | - |
| ED-9.27 | 16.09.2027 | 1,14 | 1,1363 | 1,1548 | 1,1363 | - | 2 | 193 984,98 | 2 | - |
| EM-12.26 | 18.12.2026 | 67,19 | 63,400 | 71,050 | 67,460 | -2,51 % | 128 | 3 386 863,71 | 590 | - |
| EM-9.26 | 18.09.2026 | 66,09 | 65,400 | 69,060 | 66,360 | -1,29 % | 107 | 3 299 249,45 | 577 | - |
| ENPG-12.26 | 18.12.2026 | 3005 | 2958,0 | 3395,0 | 3016,0 | +0,2 % | 5 598 | 115 256 816 | 36 616 | - |
| ENPG-3.27 | 19.03.2027 | 3100 | 3066,0 | 3435,0 | 3103,0 | - | 36 | 347 356 | 110 | - |
| ENPG-9.26 | 18.09.2026 | 3020 | 2945,0 | 3273,0 | 2981,0 | +2,69 % | 4 907 | 123 870 766 | 39 852 | - |
| ETH-10.26 | 30.10.2026 | 2728,4 | 2379,2 | 2818,9 | 2710,5 | +10,41 % | 51 544 | 1 267 233 729,28 | 571 604 | - |
| ETH-11.26 | 27.11.2026 | 2736,5 | 2390,5 | 2830,1 | 2720,5 | +9,64 % | 9 812 | 232 326 834,14 | 103 417 | - |
| ETH-12.26 | 25.12.2026 | 2760,2 | 2677,5 | 2817,7 | 2740,0 | - | 617 | 16 342 975,27 | 7 050 | - |
| ETH-9.26 | 25.09.2026 | 2684,7 | 2366,2 | 2800,0 | 2688,7 | +10,15 % | 82 117 | 2 828 404 495,44 | 1 305 260 | - |
| ETHA-12.26 | 18.12.2026 | 20,63 | 17,100 | 21,540 | 20,570 | +9,3 % | 17 148 | 1 662 307 906,14 | 994 111 | - |
| ETHA-9.26 | 18.09.2026 | 18,49 | 17,770 | 20,680 | 18,490 | +0,65 % | 19 057 | 2 241 573 391,95 | 1 404 590 | - |
| ETHUSDF | 01.01.2100 | 2708,7 | 2634,7 | 2790,7 | 2694,5 | - | 933 | 188 715 811,38 | 82 791 | - |
| EURM-12.26 | 17.12.2026 | 97,22 | 96,430 | 103,05 | 96,720 | -5,24 % | 1 072 | 74 775 681 | 7 626 | - |
| EURM-3.27 | 18.03.2027 | 99,59 | 99,190 | 100,08 | 99,590 | - | 16 | 269 415 | 27 | - |
| EURM-9.26 | 17.09.2026 | 97,41 | 96,660 | 101,28 | 97,480 | -3,29 % | 674 | 51 591 743 | 5 237 | - |
| EURRUBF | 01.01.2100 | 95,95 | 95,160 | 101,30 | 95,560 | -4,87 % | 148 247 | 55 350 080 340 | 565 483 | - |
| Eu-12.26 | 17.12.2026 | 97236 | 96294 | 103030 | 96769 | -5,67 % | 665 189 | 171 363 457 297 | 1 729 388 | - |
| Eu-3.27 | 18.03.2027 | 99068 | 97900 | 105000 | 98305 | -6,3 % | 9 474 | 1 444 189 961 | 14 488 | - |
| Eu-6.27 | 17.06.2027 | 100762 | 100306 | 107499 | 100380 | -5,54 % | 136 | 15 484 669 | 151 | - |
| Eu-9.26 | 17.09.2026 | 97320 | 96638 | 101372 | 97494 | -3,19 % | 753 259 | 176 792 752 633 | 1 788 195 | - |
| Eu-9.27 | 16.09.2027 | 105625 | 102902 | 105625 | 105625 | - | 4 | 520 674 | 5 | - |
| FEES-12.26 | 18.12.2026 | 4932 | 4813,0 | 5465,0 | 5027,0 | +3,76 % | 11 421 | 275 879 956 | 53 704 | - |
| FEES-3.27 | 19.03.2027 | 5040 | 4990,0 | 5328,0 | 5150,0 | - | 66 | 570 238 | 111 | - |
| FEES-9.26 | 18.09.2026 | 4962 | 4820,0 | 5284,0 | 4926,0 | +5,66 % | 12 220 | 300 820 561 | 59 221 | - |
| FESH-12.26 | 18.12.2026 | 6055 | 5990,0 | 6463,0 | 6029,0 | -3,89 % | 4 832 | 123 804 326 | 20 109 | - |
| FESH-3.27 | 19.03.2027 | 6204 | 6156,0 | 6379,0 | 6204,0 | - | 9 | 68 141 | 11 | - |
| FESH-9.26 | 18.09.2026 | 5810 | 5780,0 | 6272,0 | 5835,0 | -4,11 % | 5 380 | 172 953 006 | 28 639 | - |
| FIXR-12.26 | 18.12.2026 | 3979 | 3940,0 | 4212,0 | 3963,0 | -3,41 % | 540 | 17 709 997 | 4 391 | - |
| FIXR-9.26 | 18.09.2026 | 3860 | 3806,0 | 4160,0 | 3860,0 | -5,14 % | 289 | 10 567 902 | 2 632 | - |
| FLOT-12.26 | 18.12.2026 | 8355 | 7757,0 | 8630,0 | 8382,0 | +9,84 % | 6 134 | 206 575 556 | 24 610 | - |
| FLOT-3.27 | 19.03.2027 | 8519 | 8391,0 | 8603,0 | 8565,0 | - | 33 | 313 168 | 37 | - |
| FLOT-9.26 | 18.09.2026 | 8111 | 7682,0 | 8370,0 | 8212,0 | +9,14 % | 8 201 | 312 514 648 | 38 727 | - |
| FNI-12.26 | 17.12.2026 | 8227 | 8227,0 | 9084,0 | 8227,0 | -5,11 % | 189 | 4 215 103 | 482 | - |
| FNI-9.26 | 17.09.2026 | 8404 | 8224,0 | 8596,0 | 8286,0 | +0,91 % | 62 | 9 140 665 | 1 087 | - |
| GAZPF | 01.01.2100 | 96,45 | 86,510 | 103,15 | 97,540 | +14,65 % | 291 689 | 26 057 157 343 | 2 746 183 | - |
| GAZR-12.26 | 18.12.2026 | 9945 | 9009,0 | 10649 | 10050 | +13,42 % | 910 746 | 60 332 673 892 | 6 011 008 | - |
| GAZR-3.27 | 19.03.2027 | 10232 | 9300,0 | 10992 | 10410 | +14,01 % | 26 905 | 922 895 382 | 89 412 | - |
| GAZR-6.27 | 18.06.2027 | 10573 | 9659,0 | 11278 | 10714 | +13,47 % | 5 526 | 114 050 757 | 10 964 | - |
| GAZR-9.26 | 18.09.2026 | 9267 | 8709,0 | 9979,0 | 9237,0 | +7,77 % | 742 115 | 45 428 809 599 | 4 919 258 | - |
| GAZR-9.27 | 17.09.2027 | 10881 | 10582 | 11649 | 11058 | - | 1 133 | 23 761 917 | 2 119 | - |
| GBPU-12.26 | 17.12.2026 | 1,32 | 1,3020 | 1,3618 | 1,3202 | -2,53 % | 119 | 483 844 460,28 | 4 268 | - |
| GBPU-3.27 | 18.03.2027 | 1,36 | 1,3569 | 1,3569 | 1,3569 | - | 1 | 114 247,59 | 1 | - |
| GBPU-9.26 | 17.09.2026 | 1,34 | 1,3361 | 1,3536 | 1,3361 | -1,15 % | 61 | 398 574 907,16 | 3 491 | - |
| GL-12.26 | 17.12.2026 | 11580 | 11496 | 12899 | 11608 | -8,81 % | 270 095 | 36 480 197 490,6 | 3 017 148 | - |
| GL-3.27 | 18.03.2027 | 11944,4 | 11870 | 13228 | 11987 | -8,62 % | 16 482 | 1 113 098 936,7 | 89 903 | - |
| GL-6.27 | 17.06.2027 | 12360,5 | 12275 | 13535 | 12374 | -7,78 % | 3 088 | 94 874 513,7 | 7 373 | - |
| GL-9.26 | 17.09.2026 | 11674,1 | 11491 | 12536 | 11669 | -5,59 % | 285 204 | 39 650 232 972,7 | 3 299 456 | - |
| GL-9.27 | 16.09.2027 | 12812,9 | 11890 | 13984 | 12834 | - | 363 | 9 504 607 | 714 | - |
| GLDRUBF | 01.01.2100 | 11254,8 | 11180 | 12488 | 11267 | -8,37 % | 838 492 | 150 653 786 651,4 | 12 715 174 | - |
| GMKN-12.26 | 18.12.2026 | 1191 | 1181,0 | 1389,0 | 1193,0 | -3,09 % | 110 072 | 3 982 601 920 | 3 137 228 | - |
| GMKN-3.27 | 19.03.2027 | 1226 | 1216,0 | 1399,0 | 1231,0 | - | 924 | 7 410 879 | 5 886 | - |
| GMKN-9.26 | 18.09.2026 | 1280 | 1258,0 | 1363,0 | 1295,0 | +7,56 % | 130 878 | 4 666 192 109 | 3 557 360 | - |
| GOLD-12.26 | 18.12.2026 | 4216,3 | 4176,3 | 4556,5 | 4244,5 | -5,82 % | 744 695 | 729 035 678 966,41 | 1 975 735 | - |
| GOLD-3.27 | 19.03.2027 | 4284,7 | 4242,6 | 4607,4 | 4313,0 | -5,4 % | 13 189 | 6 059 138 048,57 | 16 288 | - |
| GOLD-6.27 | 18.06.2027 | 4346,2 | 4308,6 | 4659,3 | 4376,0 | -5,14 % | 1 033 | 433 796 193,49 | 1 136 | - |
| GOLD-9.26 | 18.09.2026 | 4307 | 4240,0 | 4517,4 | 4306,9 | -3,52 % | 823 969 | 1 011 394 035 440,04 | 2 700 985 | - |
| GOLD-9.27 | 17.09.2027 | 4402,3 | 4370,0 | 4624,2 | 4404,1 | - | 106 | 40 826 146,14 | 107 | - |
| GOLDM-12.26 | 18.12.2026 | 4219,4 | 4175,5 | 4558,0 | 4244,4 | -5,79 % | 163 262 | 16 656 379 644,58 | 452 455 | - |
| GOLDM-3.27 | 19.03.2027 | 4281,8 | 4242,0 | 4613,9 | 4310,5 | -5,72 % | 5 147 | 288 134 186,16 | 7 714 | - |
| GOLDM-6.27 | 18.06.2027 | 4357,5 | 4320,0 | 4670,4 | 4344,5 | -6,5 % | 584 | 30 561 874,11 | 801 | - |
| GOLDM-9.26 | 18.09.2026 | 4306,8 | 4240,4 | 4516,8 | 4306,8 | -3,51 % | 194 384 | 19 581 544 487,27 | 522 846 | - |
| GOLDM-9.27 | 17.09.2027 | 4436,9 | 4400,0 | 4655,2 | 4436,9 | - | 59 | 4 383 994,86 | 114 | - |
| HANG-12.26 | 18.12.2026 | 24840 | 24693 | 26677 | 24755 | -6,41 % | 2 697 | 241 723 843,1 | 88 877 | - |
| HANG-3.27 | 19.03.2027 | 25940 | 25914 | 26317 | 25940 | - | 12 | 41 898,44 | 15 | - |
| HANG-9.26 | 18.09.2026 | 25222 | 24768 | 26450 | 25237 | -4,05 % | 2 392 | 434 900 080,39 | 155 467 | - |
| HEAD-12.26 | 18.12.2026 | 2801 | 2548,0 | 2860,0 | 2794,0 | +9,18 % | 9 790 | 452 132 056 | 162 954 | - |
| HEAD-3.27 | 19.03.2027 | 2878 | 2776,0 | 2917,0 | 2890,0 | - | 191 | 2 201 315 | 770 | - |
| HEAD-9.26 | 18.09.2026 | 2776 | 2668,0 | 2855,0 | 2797,0 | +5,39 % | 3 814 | 96 587 248 | 34 728 | - |
| HKD-12.26 | 17.12.2026 | 10,85 | 10,823 | 11,561 | 10,880 | -2,42 % | 23 | 490 608 | 44 | - |
| HKD-3.27 | 18.03.2027 | 11,47 | 11,470 | 12,013 | 11,470 | - | 3 | 275 823 | 24 | - |
| HKD-9.26 | 17.09.2026 | 10,78 | 10,650 | 11,574 | 10,740 | -2,01 % | 55 | 824 228 | 75 | - |
| HOME-12.26 | 23.12.2026 | 40330 | 40000 | 41270 | 40300 | -2,4 % | 85 | 12 057 250 | 298 | - |
| HOME-3.27 | 24.03.2027 | 42000 | 41200 | 42000 | 42000 | - | 8 | 750 900 | 18 | - |
| HOME-9.26 | 23.09.2026 | 39191 | 38460 | 39780 | 39130 | -1,16 % | 82 | 30 587 160 | 782 | - |
| HOODF | 01.01.2100 | 117,25 | 98,290 | 135,10 | 115,86 | - | 2 785 | 69 304 788,56 | 7 047 | - |
| HYDR-12.26 | 18.12.2026 | 3817 | 3625,0 | 4092,0 | 3895,0 | +10,87 % | 9 296 | 222 904 403 | 57 157 | - |
| HYDR-3.27 | 19.03.2027 | 3912 | 3872,0 | 4139,0 | 3950,0 | - | 34 | 304 196 | 75 | - |
| HYDR-9.26 | 18.09.2026 | 3671 | 3522,0 | 3954,0 | 3618,0 | +6,29 % | 8 212 | 245 514 531 | 65 588 | - |
| HYNIX-12.26 | 18.12.2026 | 1349,8 | 1180,2 | 1439,2 | 1346,0 | +5,77 % | 732 | 93 534 531,06 | 8 381 | - |
| HYNIX-9.26 | 18.09.2026 | 1268,6 | 1160,0 | 1442,5 | 1270,2 | +4,7 % | 1 686 | 225 321 294,58 | 20 182 | - |
| IBIT-12.26 | 18.12.2026 | 48,23 | 40,510 | 50,400 | 48,210 | +8,09 % | 60 146 | 7 235 279 365,4 | 1 810 171 | - |
| IBIT-3.27 | 19.03.2027 | 49,52 | 44,270 | 52,830 | 49,450 | - | 2 111 | 89 753 226,93 | 21 660 | - |
| IBIT-9.26 | 18.09.2026 | 43,39 | 42,280 | 46,330 | 43,330 | -0,92 % | 52 259 | 6 439 528 925,84 | 1 714 302 | - |
| IMOEXF | 01.01.2100 | 2250,5 | 2143,5 | 2386,5 | 2261,5 | +7,16 % | 1 894 758 | 862 872 074 770 | 38 011 045 | - |
| INDIA-12.26 | 18.12.2026 | 8,38 | 8,3790 | 9,5960 | 8,4050 | -12,84 % | 107 | 3 464 574,01 | 471 | - |
| INDIA-3.27 | 19.03.2027 | 8,57 | 8,5660 | 8,5660 | 8,5660 | - | 1 | 7 232,1 | 1 | - |
| INDIA-9.26 | 18.09.2026 | 8,51 | 8,4050 | 9,1990 | 8,4780 | -4,76 % | 110 | 4 433 776,55 | 598 | - |
| INR-12.26 | 17.12.2026 | 0,89 | 0,87990 | 0,94440 | 0,88550 | -3,65 % | 41 | 481 641 | 53 | - |
| INR-3.27 | 18.03.2027 | 0,95 | 0,84950 | 1,0491 | 0,84950 | - | 2 | 94 930 | 10 | - |
| INR-9.26 | 17.09.2026 | 0,88 | 0,85710 | 0,92200 | 0,87910 | -2,46 % | 36 | 1 697 738 | 193 | - |
| IPO-12.26 | 17.12.2026 | 490,8 | 470,00 | 543,00 | 494,50 | -2,27 % | 915 | 2 738 102 | 5 462 | - |
| IPO-3.27 | 18.03.2027 | 520,1 | 491,00 | 561,00 | 504,50 | - | 148 | 364 789,5 | 699 | - |
| IPO-9.26 | 17.09.2026 | 477,1 | 446,00 | 505,00 | 477,50 | -2,85 % | 872 | 5 422 738 | 11 132 | - |
| IRAO-12.26 | 18.12.2026 | 23977 | 23551 | 25540 | 23942 | +2,95 % | 5 900 | 310 765 011 | 12 636 | - |
| IRAO-3.27 | 19.03.2027 | 24662 | 24550 | 25710 | 24649 | - | 59 | 2 119 949 | 84 | - |
| IRAO-9.26 | 18.09.2026 | 23497 | 22746 | 24678 | 23510 | +4,51 % | 6 053 | 349 059 898 | 14 692 | - |
| ISKJ-12.26 | 18.12.2026 | 463 | 440,00 | 480,00 | 459,00 | +3,85 % | 464 | 4 005 646 | 8 784 | - |
| ISKJ-3.27 | 19.03.2027 | 467 | 436,00 | 474,00 | 471,00 | - | 16 | 54 485 | 117 | - |
| ISKJ-9.26 | 18.09.2026 | 431 | 428,00 | 470,00 | 443,00 | +1,84 % | 500 | 4 952 880 | 11 061 | - |
| IVAT-12.26 | 18.12.2026 | 6411 | 6303,0 | 7448,0 | 6440,0 | +1,23 % | 1 012 | 29 544 000 | 4 319 | - |
| IVAT-3.27 | 19.03.2027 | - | - | - | - | - | 3 | 47 959 | 7 | - |
| IVAT-9.26 | 18.09.2026 | 6458 | 6281,0 | 7100,0 | 6423,0 | -2,04 % | 1 482 | 50 829 815 | 7 511 | - |
| JDCOM-12.26 | 18.12.2026 | 26,44 | 26,410 | 30,250 | 26,470 | -8,66 % | 38 | 2 059 234,53 | 88 | - |
| JDCOM-9.26 | 18.09.2026 | 26,83 | 26,800 | 28,200 | 26,810 | -5,57 % | 24 | 1 903 644,81 | 81 | - |
| KEYRATE-10.26 | 23.10.2026 | 13,94 | 13,910 | 13,970 | 13,940 | - | 19 | 390 190 | 28 | - |
| KEYRATE-12.26 | 18.12.2026 | 13,86 | 13,830 | 13,920 | 13,900 | - | 16 | 305 020 | 22 | - |
| KMAZ-12.26 | 18.12.2026 | 524 | 504,00 | 584,00 | 526,00 | +5,41 % | 3 231 | 30 161 304 | 55 761 | - |
| KMAZ-3.27 | 19.03.2027 | 519 | 481,00 | 582,00 | 519,00 | - | 70 | 456 903 | 906 | - |
| KMAZ-9.26 | 18.09.2026 | 533 | 522,00 | 577,00 | 534,00 | +8,54 % | 4 259 | 52 200 606 | 95 227 | - |
| KOREA-12.26 | 18.12.2026 | 184,21 | 171,60 | 192,75 | 186,32 | +2,66 % | 546 | 160 213 188,57 | 10 385 | - |
| KOREA-3.27 | 19.03.2027 | 185,6 | 182,74 | 193,33 | 185,60 | - | 25 | 666 670,61 | 42 | - |
| KOREA-9.26 | 18.09.2026 | 181,77 | 171,00 | 193,24 | 181,83 | +1,58 % | 892 | 242 763 046,16 | 15 681 | - |
| KZT-12.26 | 17.12.2026 | 19,48 | 18,285 | 20,669 | 19,479 | +5,85 % | 78 | 2 971 359 | 154 | - |
| KZT-3.27 | 18.03.2027 | 19,28 | 18,188 | 20,375 | 18,188 | - | 2 | 38 563 | 2 | - |
| KZT-9.26 | 17.09.2026 | 18,92 | 18,453 | 19,385 | 18,980 | +0,95 % | 90 | 2 606 743 | 138 | - |
| LEAS-12.26 | 18.12.2026 | 660 | 630,00 | 689,00 | 662,00 | +0,15 % | 454 | 5 506 705 | 8 291 | - |
| LEAS-9.26 | 18.09.2026 | 668 | 651,00 | 679,00 | 671,00 | +0,3 % | 317 | 6 030 666 | 9 012 | - |
| LENT-12.26 | 18.12.2026 | 1794 | 1583,0 | 1848,0 | 1806,0 | -0,82 % | 5 509 | 105 799 228 | 62 205 | - |
| LENT-3.27 | 19.03.2027 | 1787 | 1600,0 | 1787,0 | 1787,0 | - | 90 | 640 693 | 381 | - |
| LENT-9.26 | 18.09.2026 | 1602 | 1560,0 | 1868,0 | 1560,0 | -15,31 % | 4 210 | 101 054 720 | 57 960 | - |
| LITEF | 01.01.2100 | 973,3 | 834,60 | 1067,5 | 974,20 | - | 725 | 117 091 938,37 | 1 472 | - |
| LKOH-12.26 | 18.12.2026 | 50763 | 42592 | 53797 | 51180 | +18,29 % | 151 620 | 17 627 081 041 | 349 001 | - |
| LKOH-3.27 | 19.03.2027 | 51790 | 44169 | 54964 | 52060 | +18,89 % | 4 154 | 282 239 892 | 5 536 | - |
| LKOH-6.27 | 18.06.2027 | 51369 | 44086 | 54416 | 51709 | +16,34 % | 994 | 60 984 349 | 1 212 | - |
| LKOH-9.26 | 18.09.2026 | 52323 | 46650 | 56141 | 51970 | +12,81 % | 150 934 | 18 459 521 117 | 358 188 | - |
| LKOH-9.27 | 17.09.2027 | 52338 | 46953 | 55320 | 52306 | - | 30 | 1 585 040 | 30 | - |
| LULUF | 01.01.2100 | 97,4 | 95,700 | 107,00 | 97,300 | - | 40 | 1 678 186,71 | 197 | - |
| MAGN-12.26 | 18.12.2026 | 20954 | 20631 | 25299 | 21104 | -1,6 % | 44 979 | 2 848 902 391 | 127 097 | - |
| MAGN-3.27 | 19.03.2027 | 21536 | 21380 | 24199 | 21841 | - | 218 | 9 347 730 | 420 | - |
| MAGN-9.26 | 18.09.2026 | 21351 | 21037 | 24526 | 21415 | +2,91 % | 42 387 | 2 564 980 635 | 112 626 | - |
| MDMG-12.26 | 18.12.2026 | 12830 | 12757 | 13806 | 12848 | -3,36 % | 2 347 | 105 479 974 | 7 982 | - |
| MDMG-3.27 | 19.03.2027 | 13104 | 13104 | 13518 | 13104 | - | 14 | 185 162 | 14 | - |
| MDMG-9.26 | 18.09.2026 | 13002 | 12934 | 13676 | 13042 | -0,02 % | 1 611 | 98 144 324 | 7 415 | - |
| MGNT-12.26 | 18.12.2026 | 1594 | 1554,0 | 1777,0 | 1600,0 | +2,11 % | 90 392 | 3 649 814 236 | 2 245 761 | - |
| MGNT-3.27 | 19.03.2027 | 1645 | 1610,0 | 1765,0 | 1652,0 | - | 1 367 | 15 910 017 | 9 543 | - |
| MGNT-9.26 | 18.09.2026 | 1571 | 1515,0 | 1722,0 | 1568,0 | +3,29 % | 64 216 | 2 108 748 312 | 1 300 530 | - |
| MIX-12.26 | 17.12.2026 | 227016 | 217175 | 241900 | 228225 | +6,25 % | 1 363 595 | 874 930 908 600 | 3 791 735 | - |
| MIX-12.27 | 16.12.2027 | 252000 | 242575 | 261750 | 252000 | +4,75 % | 51 | 13 663 700 | 54 | - |
| MIX-3.27 | 18.03.2027 | 231950 | 224725 | 246925 | 233625 | +5,4 % | 14 713 | 4 148 227 575 | 17 573 | - |
| MIX-3.28 | 16.03.2028 | 264550 | 254975 | 274300 | 264550 | +6,56 % | 35 | 9 984 300 | 38 | - |
| MIX-6.27 | 17.06.2027 | 238000 | 232550 | 250100 | 239325 | +3,55 % | 634 | 167 831 400 | 695 | - |
| MIX-6.28 | 15.06.2028 | 266450 | 261325 | 275725 | 266450 | +5,07 % | 16 | 4 248 225 | 16 | - |
| MIX-9.26 | 17.09.2026 | 225895 | 215400 | 238750 | 225800 | +6,33 % | 1 681 713 | 1 177 008 786 725 | 5 188 355 | - |
| MIX-9.27 | 16.09.2027 | 242842 | 240050 | 253825 | 244150 | +2,89 % | 189 | 49 206 750 | 200 | - |
| MIX-9.28 | 21.09.2028 | 276975 | 261925 | 282650 | 276975 | - | 12 | 3 327 175 | 12 | - |
| MMI-12.26 | 17.12.2026 | 4334 | 4216,0 | 5089,0 | 4348,0 | -1,96 % | 181 | 10 335 997 | 2 307 | - |
| MMI-3.27 | 18.03.2027 | 4549 | 4340,0 | 4549,0 | 4549,0 | - | 5 | 22 473 | 5 | - |
| MMI-9.26 | 17.09.2026 | 4367 | 4205,0 | 4678,0 | 4372,0 | +1,94 % | 155 | 11 902 671 | 2 679 | - |
| MOEX-12.26 | 18.12.2026 | 15498 | 15079 | 16324 | 15609 | -0,6 % | 25 804 | 1 325 336 772 | 85 528 | - |
| MOEX-3.27 | 19.03.2027 | 16015 | 15597 | 16300 | 16061 | - | 211 | 5 865 421 | 368 | - |
| MOEX-9.26 | 18.09.2026 | 14732 | 14559 | 15900 | 14821 | -2,52 % | 29 345 | 1 658 735 412 | 108 768 | - |
| MOEXCNY-12.26 | 17.12.2026 | 815,4 | 761,20 | 882,80 | 827,50 | +8,64 % | 751 | 91 590 518,83 | 8 819 | - |
| MOEXCNY-3.27 | 18.03.2027 | 829,4 | 823,40 | 866,70 | 836,30 | - | 48 | 789 277,9 | 75 | - |
| MOEXCNY-9.26 | 17.09.2026 | 818,6 | 752,90 | 874,50 | 826,20 | +9,39 % | 1 384 | 1 444 659 623,56 | 139 152 | - |
| MTLR-12.26 | 18.12.2026 | 3966 | 3684,0 | 4139,0 | 3969,0 | +13,24 % | 40 185 | 865 389 030 | 220 875 | - |
| MTLR-3.27 | 19.03.2027 | 3967 | 3754,0 | 5000,0 | 3953,0 | - | 142 | 1 685 464 | 419 | - |
| MTLR-9.26 | 18.09.2026 | 4083 | 3667,0 | 4271,0 | 4097,0 | +18,55 % | 40 790 | 1 225 430 581 | 312 673 | - |
| MTSI-12.26 | 18.12.2026 | 17591 | 17381 | 20841 | 17591 | -6,32 % | 27 567 | 1 925 832 493 | 103 939 | - |
| MTSI-3.27 | 19.03.2027 | 17568 | 17350 | 21184 | 17451 | - | 797 | 29 262 422 | 1 583 | - |
| MTSI-9.26 | 18.09.2026 | 17835 | 17562 | 20152 | 17702 | -2,66 % | 17 246 | 956 213 566 | 50 335 | - |
| MVID-12.26 | 18.12.2026 | 417 | 395,00 | 468,00 | 412,00 | -2,83 % | 9 409 | 128 396 663 | 298 417 | - |
| MVID-3.27 | 19.03.2027 | 404 | 393,00 | 434,00 | 396,00 | - | 98 | 547 631 | 1 327 | - |
| MVID-9.26 | 18.09.2026 | 455 | 429,00 | 475,00 | 435,00 | -0,23 % | 5 401 | 91 981 302 | 203 319 | - |
| MXI-12.26 | 17.12.2026 | 2269,98 | 2170,1 | 2419,0 | 2282,9 | +6,33 % | 1 383 147 | 133 482 225 899 | 5 787 073 | - |
| MXI-12.27 | 16.12.2027 | 2533,66 | 2456,1 | 2654,9 | 2534,1 | +2,8 % | 474 | 17 140 544 | 673 | - |
| MXI-3.27 | 18.03.2027 | 2322,86 | 2247,0 | 2471,0 | 2337,1 | +5,46 % | 26 586 | 1 119 982 548,5 | 47 318 | - |
| MXI-3.28 | 16.03.2028 | 2603,65 | 2506,5 | 2766,0 | 2668,3 | +3,99 % | 112 | 5 166 805 | 197 | - |
| MXI-6.27 | 17.06.2027 | 2382,22 | 2343,5 | 2518,1 | 2401,0 | +4,34 % | 1 632 | 55 571 658,5 | 2 299 | - |
| MXI-6.28 | 15.06.2028 | 2700 | 2607,2 | 2845,2 | 2700,0 | +4,46 % | 103 | 4 515 118,5 | 166 | - |
| MXI-9.26 | 17.09.2026 | 2259,44 | 2153,3 | 2387,3 | 2257,9 | +6,33 % | 1 554 699 | 146 045 444 297,5 | 6 438 218 | - |
| MXI-9.27 | 16.09.2027 | 2432,93 | 2399,6 | 2563,7 | 2451,6 | +4,41 % | 658 | 24 623 525,5 | 999 | - |
| MXI-9.28 | 21.09.2028 | 2747,85 | 2713,0 | 2880,3 | 2747,7 | - | 15 | 470 061,5 | 17 | - |
| NASD-12.26 | 18.12.2026 | 30334 | 28750 | 30815 | 30387 | +3,11 % | 292 534 | 67 575 721 119,52 | 2 665 582 | - |
| NASD-3.27 | 19.03.2027 | 30412 | 28812 | 30850 | 30465 | +3,39 % | 17 904 | 1 265 683 303,98 | 49 759 | - |
| NASD-6.27 | 18.06.2027 | 30336 | 28979 | 30867 | 30365 | +2,46 % | 2 848 | 142 985 073,17 | 5 637 | - |
| NASD-9.26 | 18.09.2026 | 29390 | 28652 | 29677 | 29395 | -0,01 % | 220 000 | 60 905 699 697,39 | 2 447 568 | - |
| NASD-9.27 | 17.09.2027 | 30402 | 28913 | 30852 | 30406 | - | 480 | 16 584 593,94 | 652 | - |
| NBISF | 01.01.2100 | 240,2 | 204,40 | 285,60 | 238,80 | - | 5 569 | 550 886 393,91 | 28 718 | - |
| NFLXF | 01.01.2100 | 70,15 | 68,120 | 84,800 | 69,900 | - | 297 | 8 011 971,31 | 1 272 | - |
| NG-1.27 | 27.01.2027 | 3,56 | 3,4950 | 3,7860 | 3,5040 | -6,16 % | 5 176 | 283 040 679,77 | 9 203 | - |
| NG-10.26 | 28.10.2026 | 3,08 | 2,9320 | 3,3930 | 3,0230 | -1,08 % | 513 354 | 104 251 110 085,37 | 3 924 876 | - |
| NG-11.26 | 25.11.2026 | 3,4 | 3,3480 | 3,7110 | 3,3600 | -5,78 % | 53 195 | 4 827 754 183,77 | 163 411 | - |
| NG-12.26 | 29.12.2026 | 3,79 | 3,7320 | 4,0550 | 3,7350 | -6,6 % | 15 974 | 1 033 385 016,48 | 31 406 | - |
| NG-2.27 | 24.02.2027 | 2,97 | 2,9370 | 3,2100 | 2,9370 | -5,96 % | 3 829 | 205 443 416,03 | 7 969 | - |
| NG-3.27 | 29.03.2027 | 2,92 | 2,9010 | 3,0870 | 2,9110 | -4,02 % | 1 486 | 84 927 664,59 | 3 368 | - |
| NG-4.27 | 28.04.2027 | 3 | 2,8830 | 3,6700 | 2,9910 | - | 145 | 6 131 680,78 | 233 | - |
| NG-9.26 | 28.09.2026 | 3,2 | 2,7660 | 3,3130 | 3,1960 | +10,28 % | 1 238 034 | 371 846 221 762,78 | 14 790 167 | - |
| NGM-1.27 | 27.01.2027 | 3,56 | 3,4270 | 3,8420 | 3,5150 | -5,79 % | 12 336 | 28 954 309,33 | 93 144 | - |
| NGM-10.26 | 28.10.2026 | 3,08 | 2,9350 | 3,3910 | 3,0300 | -0,88 % | 233 386 | 2 952 674 481,94 | 11 112 141 | - |
| NGM-11.26 | 25.11.2026 | 3,41 | 3,1510 | 3,7100 | 3,3660 | -5,45 % | 27 544 | 210 839 400,76 | 711 545 | - |
| NGM-12.26 | 29.12.2026 | 3,81 | 3,7180 | 4,0730 | 3,7400 | -6,73 % | 19 390 | 80 598 834,93 | 244 590 | - |
| NGM-2.27 | 24.02.2027 | 2,98 | 2,9550 | 3,2440 | 2,9560 | -5,14 % | 9 748 | 23 839 256,27 | 91 305 | - |
| NGM-3.27 | 29.03.2027 | 2,95 | 2,9180 | 3,4920 | 2,9200 | -6,44 % | 4 811 | 16 913 795,42 | 64 414 | - |
| NGM-4.27 | 28.04.2027 | 3,03 | 2,9970 | 3,3950 | 2,9990 | - | 506 | 622 015,27 | 2 398 | - |
| NGM-9.26 | 28.09.2026 | 3,2 | 2,7670 | 3,3160 | 3,1970 | +10,32 % | 480 513 | 10 629 944 998,61 | 42 247 147 | - |
| NICKEL-12.26 | 15.12.2026 | 16166 | 15840 | 17425 | 16005 | -6,1 % | 1 156 | 131 211 511,99 | 9 362 | - |
| NICKEL-3.27 | 16.03.2027 | 16505 | 16495 | 17230 | 16505 | - | 8 | 113 253,73 | 8 | - |
| NICKEL-9.26 | 15.09.2026 | 16200 | 16070 | 16955 | 16205 | -3,43 % | 755 | 95 254 123,94 | 6 682 | - |
| NIKK-12.26 | 18.12.2026 | 68035 | 64371 | 69987 | 68731 | +1,05 % | 3 421 | 89 695 932,25 | 24 556 | - |
| NIKK-3.27 | 19.03.2027 | 68290 | 64665 | 69800 | 68274 | - | 91 | 687 409,97 | 188 | - |
| NIKK-9.26 | 18.09.2026 | 66489 | 65192 | 69098 | 66440 | -2,62 % | 2 911 | 104 379 621,58 | 28 571 | - |
| NLMK-12.26 | 18.12.2026 | 7032 | 6930,0 | 8149,0 | 7097,0 | +2,13 % | 38 699 | 1 733 207 000 | 236 127 | - |
| NLMK-3.27 | 19.03.2027 | 7240 | 7195,0 | 8024,0 | 7312,0 | - | 241 | 4 242 369 | 562 | - |
| NLMK-9.26 | 18.09.2026 | 7105 | 6914,0 | 7650,0 | 7059,0 | +5,3 % | 43 688 | 1 902 532 663 | 259 870 | - |
| NOTKM-12.26 | 18.12.2026 | 10316 | 9611,0 | 11116 | 10378 | +10,92 % | 109 547 | 6 542 214 682 | 619 933 | - |
| NOTKM-3.27 | 19.03.2027 | 10646 | 10500 | 11345 | 10695 | - | 1 937 | 35 559 397 | 3 261 | - |
| NOTKM-9.26 | 18.09.2026 | 10216 | 9600,0 | 11023 | 10231 | +9,22 % | 96 495 | 5 299 736 378 | 517 330 | - |
| NOVARTIS-12.26 | 18.12.2026 | 146,39 | 136,60 | 172,18 | 146,59 | -5,37 % | 91 | 5 692 845,84 | 455 | - |
| NOVARTIS-3.27 | 19.03.2027 | 129,9 | 129,90 | 129,90 | 129,90 | - | 2 | 185 706,98 | 17 | - |
| NOVARTIS-9.26 | 18.09.2026 | 139,21 | 126,88 | 171,70 | 140,85 | -9,2 % | 270 | 10 722 801,98 | 848 | - |
| OGI-12.26 | 17.12.2026 | 6290 | 6149,0 | 6911,0 | 6278,0 | +5,23 % | 505 | 9 593 528 | 1 467 | - |
| OGI-3.27 | 18.03.2027 | 6697 | 6633,0 | 6752,0 | 6633,0 | - | 8 | 66 831 | 10 | - |
| OGI-9.26 | 17.09.2026 | 6290 | 5885,0 | 6733,0 | 6295,0 | +9,86 % | 455 | 11 503 947 | 1 819 | - |
| ORANGE-1.27 | 04.01.2027 | 1,61 | 1,5220 | 1,6890 | 1,6220 | +0,06 % | 1 727 | 34 158 493,62 | 2 491 | - |
| ORANGE-11.26 | 02.11.2026 | 1,55 | 1,4260 | 1,6130 | 1,5610 | +2,16 % | 46 129 | 1 588 159 655,97 | 121 649 | - |
| ORANGE-9.26 | 01.09.2026 | 1,19 | 1,1770 | 1,2250 | 1,1920 | -16,53 % | 1 377 | 294 406 107,69 | 28 528 | - |
| OZON-12.26 | 18.12.2026 | 2967 | 2371,0 | 3058,0 | 2968,0 | +31,33 % | 335 231 | 16 944 666 629 | 6 023 434 | - |
| OZON-3.27 | 19.03.2027 | 3007 | 2780,0 | 3121,0 | 3013,0 | - | 2 767 | 55 566 724 | 18 622 | - |
| OZON-9.26 | 18.09.2026 | 2708 | 2290,0 | 2822,0 | 2693,0 | +23,08 % | 515 613 | 27 701 531 346 | 10 645 576 | - |
| PANWF | 01.01.2100 | 382,6 | 359,50 | 407,70 | 383,50 | - | 48 | 2 020 028,77 | 62 | - |
| PDD-12.26 | 18.12.2026 | 80,21 | 78,000 | 96,700 | 80,210 | -13,95 % | 74 | 4 254 352,08 | 590 | - |
| PDD-3.27 | 19.03.2027 | 78,77 | 65,020 | 91,000 | 69,050 | - | 4 | 26 540,24 | 4 | - |
| PDD-9.26 | 18.09.2026 | 77,7 | 77,310 | 87,000 | 77,630 | -9,91 % | 40 | 856 202,77 | 126 | - |
| PHOR-12.26 | 18.12.2026 | 5185 | 5123,0 | 6032,0 | 5172,0 | +0,56 % | 22 845 | 752 834 962 | 139 765 | - |
| PHOR-3.27 | 19.03.2027 | 5327 | 5282,0 | 5883,0 | 5315,0 | - | 282 | 3 798 714 | 702 | - |
| PHOR-9.26 | 18.09.2026 | 5191 | 5133,0 | 5885,0 | 5175,0 | +1,41 % | 21 393 | 721 490 477 | 128 995 | - |
| PIKK-9.26 | 18.09.2026 | 5369 | 5296,0 | 5739,0 | 5370,0 | -4,33 % | 8 133 | 293 501 933 | 53 757 | - |
| PLD-12.26 | 18.12.2026 | 1243,21 | 1230,6 | 1468,0 | 1252,0 | -14,16 % | 101 803 | 22 841 937 361,81 | 206 131 | - |
| PLD-3.27 | 19.03.2027 | 1279,89 | 1269,4 | 1488,7 | 1279,2 | -13,72 % | 2 121 | 256 421 442,24 | 2 232 | - |
| PLD-6.27 | 18.06.2027 | 1314,78 | 1307,2 | 1519,7 | 1334,4 | -11,39 % | 321 | 41 818 800,61 | 352 | - |
| PLD-9.26 | 18.09.2026 | 1291,08 | 1267,8 | 1424,0 | 1291,1 | -8,84 % | 105 654 | 26 671 065 129,37 | 233 412 | - |
| PLD-9.27 | 17.09.2027 | 1328,02 | 1327,3 | 1441,6 | 1327,3 | - | 78 | 9 722 768,53 | 83 | - |
| PLDM-12.26 | 18.12.2026 | 1243,8 | 1231,0 | 1465,0 | 1250,9 | -14,03 % | 31 402 | 818 452 675,36 | 73 185 | - |
| PLDM-3.27 | 19.03.2027 | 1281,5 | 1272,9 | 1500,0 | 1286,5 | -13,57 % | 1 199 | 25 831 239,41 | 2 245 | - |
| PLDM-6.27 | 18.06.2027 | 1328,7 | 1314,5 | 1635,7 | 1341,2 | -10,55 % | 155 | 4 076 595,9 | 322 | - |
| PLDM-9.26 | 18.09.2026 | 1291,2 | 1267,4 | 1422,8 | 1291,1 | -8,65 % | 20 296 | 636 474 060,65 | 55 648 | - |
| PLDM-9.27 | 17.09.2027 | 1388,7 | 1382,9 | 1521,4 | 1384,5 | - | 21 | 269 300,45 | 22 | - |
| PLT-12.26 | 18.12.2026 | 1716,8 | 1702,8 | 1975,0 | 1730,3 | -7,78 % | 80 115 | 22 740 322 066,11 | 149 372 | - |
| PLT-3.27 | 19.03.2027 | 1750,5 | 1736,9 | 2006,0 | 1760,2 | -7,84 % | 1 126 | 179 406 882,98 | 1 150 | - |
| PLT-6.27 | 18.06.2027 | 1790,2 | 1789,4 | 2038,4 | 1789,4 | -8,31 % | 134 | 21 662 013,79 | 134 | - |
| PLT-9.26 | 18.09.2026 | 1768,9 | 1727,6 | 1938,4 | 1768,9 | -3,91 % | 87 298 | 33 413 119 474,91 | 216 186 | - |
| PLT-9.27 | 17.09.2027 | 1897,6 | 1897,6 | 1937,7 | 1897,6 | - | 11 | 1 785 316,46 | 11 | - |
| PLTM-12.26 | 18.12.2026 | 1717,9 | 1703,2 | 1975,0 | 1732,2 | -7,57 % | 26 575 | 836 975 010,69 | 54 940 | - |
| PLTM-3.27 | 19.03.2027 | 1751,1 | 1739,2 | 2011,6 | 1762,1 | -7,79 % | 869 | 23 115 259,12 | 1 493 | - |
| PLTM-6.27 | 18.06.2027 | 1802,1 | 1780,0 | 2069,1 | 1780,0 | -9,18 % | 166 | 3 953 234,1 | 245 | - |
| PLTM-9.26 | 18.09.2026 | 1771,4 | 1727,2 | 1937,4 | 1768,6 | -4,05 % | 22 365 | 767 367 012,31 | 49 646 | - |
| PLTM-9.27 | 17.09.2027 | 1897,1 | 1836,9 | 2100,0 | 1836,9 | - | 23 | 545 375,95 | 33 | - |
| PLZLM-12.26 | 18.12.2026 | 9939 | 9578,0 | 10955 | 10009 | -8,23 % | 150 470 | 6 560 650 846 | 647 553 | - |
| PLZLM-3.27 | 19.03.2027 | 10276 | 9955,0 | 11029 | 10335 | - | 4 015 | 91 352 601 | 8 852 | - |
| PLZLM-9.26 | 18.09.2026 | 9560 | 9381,0 | 10607 | 9520,0 | -9,81 % | 133 180 | 5 813 356 508 | 581 375 | - |
| POSI-12.26 | 18.12.2026 | 1044 | 910,00 | 1109,0 | 1038,0 | +7,45 % | 20 255 | 523 613 267 | 495 849 | - |
| POSI-3.27 | 19.03.2027 | 1074 | 1038,0 | 1120,0 | 1074,0 | - | 599 | 9 151 614 | 8 369 | - |
| POSI-9.26 | 18.09.2026 | 1024 | 951,00 | 1072,0 | 1029,0 | +9,24 % | 15 078 | 425 697 344 | 421 746 | - |
| QQQF | 01.01.2100 | 738,2 | 690,00 | 749,60 | 738,80 | +2,64 % | 1 622 | 572 344 044,69 | 9 360 | - |
| R2000-12.26 | 18.12.2026 | 281,8 | 274,80 | 301,10 | 279,80 | -5,79 % | 173 | 15 858 953,42 | 657 | - |
| R2000-3.27 | 19.03.2027 | 281 | 281,00 | 289,50 | 281,00 | - | 12 | 289 936,01 | 12 | - |
| R2000-9.26 | 18.09.2026 | 283,9 | 280,90 | 295,50 | 283,90 | -3,6 % | 183 | 23 402 114,43 | 945 | - |
| RAGR-12.26 | 18.12.2026 | 7132 | 6981,0 | 8089,0 | 7129,0 | -2,95 % | 5 636 | 230 214 113 | 31 687 | - |
| RAGR-3.27 | 19.03.2027 | 7392 | 7350,0 | 7522,0 | 7386,0 | - | 88 | 883 408 | 119 | - |
| RAGR-9.26 | 18.09.2026 | 6804 | 6729,0 | 7491,0 | 6855,0 | -6,1 % | 4 230 | 209 052 864 | 29 286 | - |
| RASP-12.26 | 18.12.2026 | 1248 | 1230,0 | 1425,0 | 1252,0 | +2,62 % | 3 143 | 62 669 055 | 47 804 | - |
| RASP-3.27 | 19.03.2027 | 1257 | 1214,0 | 1407,0 | 1238,0 | - | 59 | 1 269 804 | 1 005 | - |
| RASP-9.26 | 18.09.2026 | 1273 | 1241,0 | 1383,0 | 1270,0 | +5,39 % | 1 847 | 61 039 884 | 46 162 | - |
| RENI-12.26 | 18.12.2026 | 6869 | 6800,0 | 7546,0 | 6885,0 | -2,04 % | 1 737 | 58 949 608 | 8 312 | - |
| RENI-3.27 | 19.03.2027 | 6986 | 6765,0 | 7246,0 | 7005,0 | - | 137 | 1 123 806 | 161 | - |
| RENI-9.26 | 18.09.2026 | 6735 | 6687,0 | 7335,0 | 6757,0 | -0,22 % | 1 421 | 53 565 539 | 7 675 | - |
| RGBI-12.26 | 01.12.2026 | 11170 | 11144 | 11495 | 11178 | -2,36 % | 146 784 | 17 543 046 789 | 1 544 283 | - |
| RGBI-3.27 | 01.03.2027 | 11254 | 11230 | 11564 | 11266 | -1,85 % | 12 012 | 549 324 406 | 48 083 | - |
| RGBI-6.27 | 01.06.2027 | 11335 | 11317 | 11648 | 11354 | -2,13 % | 760 | 40 705 294 | 3 539 | - |
| RGBI-9.26 | 01.09.2026 | 11389 | 11377 | 11404 | 11388 | +0,18 % | 7 329 | 1 515 646 994 | 133 083 | - |
| RGBI-9.27 | 01.09.2027 | 11428 | 11418 | 11708 | 11420 | -1,97 % | 124 | 3 402 095 | 294 | - |
| RGBIF | 01.01.2100 | 110,94 | 110,10 | 113,79 | 111,04 | -1,94 % | 46 686 | 5 616 643 572 | 498 968 | - |
| RNFT-12.26 | 18.12.2026 | 869 | 836,00 | 922,00 | 858,00 | +6,58 % | 8 438 | 211 113 273 | 239 855 | - |
| RNFT-3.27 | 19.03.2027 | 885 | 875,00 | 959,00 | 881,00 | - | 25 | 114 991 | 128 | - |
| RNFT-9.26 | 18.09.2026 | 832 | 813,00 | 891,00 | 836,00 | +6,5 % | 16 815 | 451 175 519 | 531 093 | - |
| ROSN-12.26 | 18.12.2026 | 35737 | 32695 | 39785 | 35780 | +10,96 % | 162 456 | 15 202 546 551 | 408 936 | - |
| ROSN-3.27 | 19.03.2027 | 36500 | 33300 | 40359 | 36615 | +11,43 % | 3 404 | 180 598 666 | 4 837 | - |
| ROSN-6.27 | 18.06.2027 | 38050 | 34559 | 41681 | 37801 | +10,16 % | 642 | 39 161 554 | 1 025 | - |
| ROSN-9.26 | 18.09.2026 | 35073 | 31606 | 38555 | 35175 | +12,63 % | 145 143 | 12 993 571 952 | 373 256 | - |
| ROSN-9.27 | 17.09.2027 | 38148 | 37777 | 40000 | 38707 | - | 17 | 777 343 | 20 | - |
| RTKM-12.26 | 18.12.2026 | 3961 | 3920,0 | 4391,0 | 3970,0 | -3,19 % | 8 163 | 386 874 660 | 94 031 | - |
| RTKM-3.27 | 19.03.2027 | 4086 | 3993,0 | 4303,0 | 4102,0 | - | 80 | 1 310 455 | 313 | - |
| RTKM-9.26 | 18.09.2026 | 3907 | 3880,0 | 4245,0 | 3934,0 | -0,78 % | 7 055 | 281 362 268 | 69 147 | - |
| RTKMP-12.26 | 18.12.2026 | 4144 | 4062,0 | 4460,0 | 4151,0 | -0,36 % | 363 | 13 509 890 | 3 183 | - |
| RTKMP-3.27 | 19.03.2027 | 4246 | 4246,0 | 4306,0 | 4246,0 | - | 15 | 193 298 | 45 | - |
| RTKMP-9.26 | 18.09.2026 | 4040 | 4028,0 | 4357,0 | 4049,0 | +0,1 % | 345 | 14 371 453 | 3 437 | - |
| RTS-12.26 | 17.12.2026 | 83778 | 78120 | 89000 | 84680 | +9,82 % | 425 814 | 115 813 687 886,5 | 808 939 | - |
| RTS-12.27 | 16.12.2027 | 88738 | 82460 | 90900 | 88020 | - | 8 | 1 191 219,26 | 8 | - |
| RTS-3.27 | 18.03.2027 | 83101 | 79400 | 88680 | 84380 | +7,93 % | 5 194 | 954 562 303,24 | 6 679 | - |
| RTS-6.27 | 17.06.2027 | 83042 | 80800 | 88430 | 83710 | +6,16 % | 384 | 65 459 343,93 | 455 | - |
| RTS-9.26 | 17.09.2026 | 84594 | 78200 | 88920 | 84500 | +9,74 % | 537 507 | 155 135 416 097,85 | 1 084 053 | - |
| RTS-9.27 | 16.09.2027 | 85010 | 84330 | 86950 | 85010 | - | 7 | 1 010 069,86 | 7 | - |
| RTSM-12.26 | 17.12.2026 | 837,6 | 782,00 | 890,00 | 846,00 | +9,59 % | 39 794 | 2 636 665 619,41 | 184 012 | - |
| RTSM-3.27 | 18.03.2027 | 834,9 | 823,00 | 886,00 | 844,00 | - | 1 198 | 46 034 176,07 | 3 208 | - |
| RTSM-9.26 | 17.09.2026 | 846,6 | 782,00 | 889,50 | 845,50 | +9,88 % | 35 098 | 2 803 005 551,41 | 195 402 | - |
| RUAL-12.26 | 18.12.2026 | 2401 | 2341,0 | 2926,0 | 2429,0 | -6,97 % | 49 573 | 1 412 289 932 | 561 471 | - |
| RUAL-3.27 | 19.03.2027 | 2472 | 2432,0 | 3100,0 | 2517,0 | - | 733 | 7 907 349 | 3 123 | - |
| RUAL-9.26 | 18.09.2026 | 2474 | 2436,0 | 2822,0 | 2447,0 | -3,13 % | 38 407 | 954 504 867 | 357 035 | - |
| RUONIA-12.26 | 01.12.2026 | 4,63 | 4,6190 | 4,6314 | 4,6314 | +0,06 % | 12 | 878 794 | 19 | - |
| RUONIA-3.27 | 01.03.2027 | 4,78 | 4,7840 | 4,7840 | 4,7840 | +0,31 % | 1 | 47 840 | 1 | - |
| RUONIA-6.27 | 01.06.2027 | 4,95 | 4,9452 | 4,9452 | 4,9452 | +0,05 % | 1 | 49 452 | 1 | - |
| RUONIA-9.26 | 01.09.2026 | 4,47 | - | - | 4,4655 | -0,18 % | - | - | - | - |
| RUONIA-9.27 | 01.09.2027 | 5,12 | 5,1099 | 5,1180 | 5,1180 | - | 2 | 255 738 | 5 | - |
| RVI-10.26 | 15.10.2026 | 36,88 | 35,600 | 40,650 | 36,950 | -11,39 % | 819 | 8 980 857,67 | 1 401 | - |
| RVI-11.26 | 19.11.2026 | 36,92 | 32,150 | 41,300 | 36,800 | - | 278 | 2 851 363,39 | 454 | - |
| RVI-9.26 | 17.09.2026 | 36,81 | 32,800 | 41,800 | 37,250 | -12,35 % | 1 010 | 30 267 406 | 4 756 | - |
| SAMSUNG-12.26 | 18.12.2026 | 203,59 | 182,00 | 211,79 | 204,45 | +7,02 % | 720 | 64 481 334,96 | 3 888 | - |
| SAMSUNG-9.26 | 18.09.2026 | 183,78 | 178,03 | 209,99 | 182,66 | -1,9 % | 838 | 90 832 847,44 | 5 529 | - |
| SAP-12.26 | 18.12.2026 | 208,55 | 204,50 | 243,91 | 208,32 | -1,6 % | 43 | 1 118 705,15 | 61 | - |
| SAP-3.27 | 19.03.2027 | 224,27 | 219,67 | 224,27 | 224,27 | - | 2 | 37 326,63 | 2 | - |
| SAP-9.26 | 18.09.2026 | 214,5 | 203,30 | 234,00 | 214,50 | +0,77 % | 20 | 491 200,11 | 27 | - |
| SAUDI-12.26 | 18.12.2026 | 36,48 | 35,770 | 39,950 | 37,790 | -4,14 % | 149 | 1 960 566,48 | 615 | - |
| SAUDI-9.26 | 18.09.2026 | 37,37 | 37,250 | 39,700 | 37,380 | -5,53 % | 61 | 722 432,03 | 220 | - |
| SBERF | 01.01.2100 | 274,2 | 271,14 | 290,10 | 274,59 | +2,36 % | 85 930 | 12 114 209 499 | 434 226 | - |
| SBPR-12.26 | 18.12.2026 | 28344 | 27996 | 29986 | 28365 | +1,36 % | 17 270 | 1 164 923 631 | 40 404 | - |
| SBPR-3.27 | 19.03.2027 | 29224 | 29015 | 30815 | 29380 | +1,04 % | 489 | 32 517 689 | 1 087 | - |
| SBPR-6.27 | 18.06.2027 | 30429 | 29803 | 32000 | 30429 | +0,5 % | 86 | 3 583 244 | 116 | - |
| SBPR-9.26 | 18.09.2026 | 27689 | 27256 | 28985 | 27591 | +1,9 % | 22 365 | 2 076 473 866 | 74 146 | - |
| SBPR-9.27 | 17.09.2027 | 29100 | 28917 | 30476 | 29100 | - | 9 | 351 539 | 12 | - |
| SBRF-12.26 | 18.12.2026 | 28232 | 27910 | 30051 | 28300 | +1,27 % | 376 032 | 38 702 583 779 | 1 344 262 | - |
| SBRF-3.27 | 19.03.2027 | 29169 | 28900 | 30900 | 29269 | +1,12 % | 9 920 | 600 496 463 | 20 236 | - |
| SBRF-6.27 | 18.06.2027 | 30206 | 29988 | 31500 | 30355 | +0,85 % | 903 | 61 511 413 | 1 998 | - |
| SBRF-9.26 | 18.09.2026 | 27723 | 27300 | 29050 | 27521 | +1,78 % | 429 554 | 46 923 620 353 | 1 666 994 | - |
| SBRF-9.27 | 17.09.2027 | 28255 | 28115 | 31484 | 28200 | - | 60 | 2 684 892 | 92 | - |
| SFIN-12.26 | 18.12.2026 | 528,7 | 505,00 | 631,60 | 536,00 | +4,4 % | 13 669 | 145 946 372,4 | 269 081 | - |
| SFIN-3.27 | 19.03.2027 | 516,4 | 505,00 | 719,80 | 530,60 | - | 316 | 2 370 180,2 | 4 411 | - |
| SFIN-9.26 | 18.09.2026 | 566,7 | 554,20 | 624,40 | 556,80 | - | 19 231 | 270 467 005,8 | 457 657 | - |
| SGZH-12.26 | 18.12.2026 | 612 | 589,00 | 697,00 | 618,00 | +2,66 % | 72 732 | 844 198 405 | 1 344 822 | - |
| SGZH-3.27 | 19.03.2027 | 579 | 571,00 | 880,00 | 585,00 | - | 1 194 | 8 680 177 | 14 642 | - |
| SGZH-9.26 | 18.09.2026 | 656 | 626,00 | 738,00 | 662,00 | +2,96 % | 91 885 | 1 534 139 584 | 2 223 675 | - |
| SIBN-12.26 | 18.12.2026 | 5279 | 4961,0 | 5527,0 | 5286,0 | +10,86 % | 21 812 | 808 902 587 | 153 856 | - |
| SIBN-3.27 | 19.03.2027 | 5418 | 5196,0 | 5541,0 | 5442,0 | - | 233 | 3 254 347 | 602 | - |
| SIBN-9.26 | 18.09.2026 | 5297 | 5175,0 | 5711,0 | 5276,0 | +5,12 % | 19 137 | 739 920 844 | 135 805 | - |
| SILV-12.26 | 18.12.2026 | 62,11 | 61,510 | 69,900 | 62,640 | -8,34 % | 593 230 | 176 570 327 757,07 | 3 183 216 | - |
| SILV-3.27 | 19.03.2027 | 63,73 | 63,180 | 71,550 | 64,170 | -8,28 % | 12 389 | 1 094 039 571,19 | 19 231 | - |
| SILV-6.27 | 18.06.2027 | 65,2 | 64,880 | 73,350 | 65,650 | -8,58 % | 1 559 | 154 881 524,67 | 2 661 | - |
| SILV-9.26 | 18.09.2026 | 64,12 | 62,400 | 68,470 | 64,120 | -4,14 % | 569 341 | 232 645 899 110,85 | 4 173 445 | - |
| SILV-9.27 | 17.09.2027 | 66,84 | 66,590 | 74,990 | 66,980 | - | 177 | 16 832 179,99 | 284 | - |
| SILVM-12.26 | 18.12.2026 | 62,13 | 61,560 | 70,800 | 62,620 | -8,4 % | 229 018 | 8 779 091 760,98 | 1 583 656 | - |
| SILVM-3.27 | 19.03.2027 | 63,77 | 63,200 | 72,000 | 64,190 | -8 % | 15 847 | 176 329 003,54 | 30 886 | - |
| SILVM-6.27 | 18.06.2027 | 65,31 | 64,900 | 73,090 | 65,700 | -7,41 % | 2 103 | 19 039 672,11 | 3 265 | - |
| SILVM-9.26 | 18.09.2026 | 64,1 | 62,400 | 68,450 | 64,120 | -4,18 % | 247 206 | 12 628 335 993,71 | 2 268 659 | - |
| SILVM-9.27 | 17.09.2027 | 67 | 66,990 | 77,340 | 67,000 | - | 201 | 1 640 706,17 | 276 | - |
| SL-12.26 | 17.12.2026 | 167,3 | 166,03 | 191,69 | 168,44 | -10,59 % | 6 353 | 380 148 731 | 21 300 | - |
| SL-3.27 | 18.03.2027 | 173,04 | 172,77 | 190,65 | 172,77 | - | 95 | 2 783 049 | 154 | - |
| SL-9.26 | 17.09.2026 | 170,29 | 165,64 | 184,00 | 170,13 | -4,96 % | 7 672 | 627 981 584 | 36 136 | - |
| SLVRUBF | 01.01.2100 | 162,83 | 161,32 | 183,36 | 163,60 | -8,78 % | 58 227 | 4 269 520 674 | 245 370 | - |
| SMCIF | 01.01.2100 | 41,57 | 32,460 | 45,870 | 41,300 | - | 227 | 3 883 610,13 | 1 109 | - |
| SMLT-12.26 | 18.12.2026 | 247 | 234,00 | 399,00 | 247,00 | -31,58 % | 233 905 | 10 549 848 721 | 39 140 068 | - |
| SMLT-3.27 | 19.03.2027 | 250 | 240,00 | 449,00 | 251,00 | - | 9 148 | 93 823 092 | 350 084 | - |
| SMLT-9.26 | 18.09.2026 | 266 | 246,00 | 386,00 | 269,00 | -22,48 % | 129 263 | 6 882 144 955 | 22 038 085 | - |
| SNDKF | 01.01.2100 | 1722,2 | 1506,9 | 1907,5 | 1718,2 | - | 488 | 149 140 429,86 | 1 019 | - |
| SNGP-12.26 | 18.12.2026 | 41766 | 40948 | 44544 | 41760 | -5,09 % | 17 703 | 1 497 335 673 | 35 178 | - |
| SNGP-3.27 | 19.03.2027 | 42845 | 42550 | 45525 | 43053 | - | 124 | 6 915 553 | 160 | - |
| SNGP-9.26 | 18.09.2026 | 40928 | 40549 | 43000 | 40976 | -3,68 % | 20 542 | 1 951 653 674 | 46 380 | - |
| SNGR-12.26 | 18.12.2026 | 15575 | 15421 | 17727 | 15692 | +1,44 % | 15 916 | 866 595 835 | 52 924 | - |
| SNGR-3.27 | 19.03.2027 | 16050 | 16012 | 17999 | 16208 | - | 242 | 6 275 066 | 377 | - |
| SNGR-9.26 | 18.09.2026 | 15841 | 14940 | 17127 | 15800 | +5,76 % | 17 024 | 1 091 133 426 | 67 891 | - |
| SOFL-12.26 | 18.12.2026 | 473 | 459,00 | 562,00 | 479,00 | -12,59 % | 3 137 | 79 008 272 | 156 068 | - |
| SOFL-3.27 | 19.03.2027 | 498 | 484,00 | 518,00 | 497,00 | - | 23 | 167 975 | 345 | - |
| SOFL-9.26 | 18.09.2026 | 493 | 489,00 | 560,00 | 495,00 | -8,16 % | 3 610 | 82 978 501 | 161 907 | - |
| SOL-10.26 | 30.10.2026 | 120,63 | 98,400 | 125,37 | 119,86 | +11,3 % | 2 817 | 155 901 285,93 | 15 649 | - |
| SOL-11.26 | 27.11.2026 | 122,46 | 98,710 | 126,98 | 121,90 | +11,84 % | 613 | 12 260 398,22 | 1 254 | - |
| SOL-12.26 | 25.12.2026 | 124,04 | 113,41 | 127,83 | 123,00 | - | 147 | 3 322 854,25 | 322 | - |
| SOL-9.26 | 25.09.2026 | 119,3 | 96,630 | 122,00 | 119,83 | +14,59 % | 2 699 | 195 083 296,21 | 21 618 | - |
| SOLUSDF | 01.01.2100 | 119,28 | 112,69 | 124,71 | 119,36 | - | 549 | 190 800 973,52 | 19 211 | - |
| SONY-12.26 | 18.12.2026 | 23,66 | 22,670 | 26,830 | 23,660 | -1,09 % | 69 | 4 431 890,83 | 218 | - |
| SONY-9.26 | 18.09.2026 | 23,81 | 22,710 | 25,200 | 23,790 | -4,19 % | 42 | 1 278 941,95 | 63 | - |
| SOXQ-12.26 | 18.12.2026 | 99,28 | 87,540 | 100,32 | 99,640 | +7,16 % | 12 207 | 831 916 975,64 | 103 340 | - |
| SOXQ-3.27 | 19.03.2027 | 99,2 | 90,100 | 100,37 | 99,720 | - | 462 | 6 385 371,19 | 781 | - |
| SOXQ-9.26 | 18.09.2026 | 91,46 | 87,520 | 94,890 | 91,350 | +0,61 % | 10 766 | 1 068 012 984,08 | 137 800 | - |
| SP500F | 01.01.2100 | 765 | 750,50 | 777,10 | 764,30 | -0,75 % | 5 324 | 1 988 367 163,57 | 30 657 | - |
| SPBE-12.26 | 18.12.2026 | 1451 | 1340,0 | 1620,0 | 1454,0 | +12,11 % | 6 243 | 188 268 610 | 130 769 | - |
| SPBE-3.27 | 19.03.2027 | 1505 | 1389,0 | 1580,0 | 1503,0 | - | 49 | 331 600 | 221 | - |
| SPBE-9.26 | 18.09.2026 | 1340 | 1292,0 | 1478,0 | 1346,0 | +7,42 % | 8 302 | 281 689 989 | 202 617 | - |
| SPYF-12.26 | 18.12.2026 | 767,82 | 748,86 | 777,60 | 768,15 | -0,4 % | 170 381 | 49 554 354 860,37 | 765 335 | - |
| SPYF-3.27 | 19.03.2027 | 768,25 | 749,82 | 777,27 | 767,83 | -0,6 % | 9 598 | 909 566 398,18 | 14 010 | - |
| SPYF-6.27 | 18.06.2027 | 769,33 | 751,25 | 778,00 | 767,28 | -0,85 % | 1 139 | 96 125 517,56 | 1 476 | - |
| SPYF-9.26 | 18.09.2026 | 762,58 | 748,86 | 774,00 | 762,63 | -0,85 % | 130 022 | 39 249 458 199,53 | 604 664 | - |
| SPYF-9.27 | 17.09.2027 | 769,61 | 758,62 | 785,80 | 768,80 | - | 281 | 20 802 682,82 | 320 | - |
| STOX-12.26 | 18.12.2026 | 6467,9 | 5999,9 | 6594,7 | 6431,5 | -0,98 % | 1 146 | 55 814 514,36 | 9 028 | - |
| STOX-3.27 | 19.03.2027 | 6443,1 | 6291,7 | 6557,8 | 6435,0 | - | 113 | 725 131,1 | 117 | - |
| STOX-9.26 | 18.09.2026 | 6437,7 | 6271,0 | 6659,0 | 6436,0 | -1,81 % | 441 | 37 606 527,77 | 5 952 | - |
| SUGAR-10.26 | 15.10.2026 | 44772 | 43010 | 62360 | 44870 | -28,14 % | 2 811 | 58 819 828 | 12 184 | - |
| SUGAR-11.26 | 13.11.2026 | 47903 | 46610 | 56490 | 48570 | - | 557 | 3 755 838 | 752 | - |
| SUGAR-9.26 | 15.09.2026 | 46852 | 46510 | 61200 | 46860 | -18,66 % | 1 553 | 38 102 923 | 7 383 | - |
| SUGR-10.26 | 01.10.2026 | 32,88 | 32,280 | 36,600 | 33,130 | -4,61 % | 15 747 | 1 583 584 356,32 | 45 499 | - |
| SUGR-3.27 | 01.03.2027 | 36,76 | 35,850 | 41,280 | 37,000 | -6,12 % | 5 034 | 513 773 734,96 | 13 147 | - |
| SUGR-5.27 | 03.05.2027 | 37,21 | 35,540 | 39,640 | 36,900 | - | 121 | 6 673 697,6 | 176 | - |
| SVCB-12.26 | 18.12.2026 | 961 | 951,00 | 1111,0 | 956,00 | -5,63 % | 42 443 | 1 489 532 525 | 1 463 489 | - |
| SVCB-3.27 | 19.03.2027 | 993 | 989,00 | 1098,0 | 990,00 | - | 892 | 24 928 347 | 24 433 | - |
| SVCB-9.26 | 18.09.2026 | 981 | 963,00 | 1077,0 | 965,00 | -1,73 % | 37 880 | 1 454 436 936 | 1 430 364 | - |
| Si-12.26 | 17.12.2026 | 85580 | 84515 | 88880 | 85215 | -3,41 % | 3 392 169 | 1 735 417 778 131 | 20 204 839 | - |
| Si-12.27 | 16.12.2027 | 93761 | 92117 | 96400 | 93320 | -3,01 % | 639 | 70 196 069 | 747 | - |
| Si-3.27 | 18.03.2027 | 87080 | 86170 | 90900 | 86778 | -3,61 % | 53 202 | 11 689 011 648 | 133 413 | - |
| Si-3.28 | 16.03.2028 | 94955 | 94844 | 99876 | 94955 | - | 38 | 4 013 495 | 42 | - |
| Si-6.27 | 17.06.2027 | 88992 | 88161 | 92890 | 88657 | -3,32 % | 4 372 | 923 732 135 | 10 293 | - |
| Si-9.26 | 17.09.2026 | 84395 | 83634 | 87566 | 84509 | -2,89 % | 3 491 780 | 1 741 088 893 201 | 20 354 105 | - |
| Si-9.27 | 16.09.2027 | 90782 | 90001 | 94999 | 90420 | -4,4 % | 897 | 127 675 478 | 1 391 | - |
| T-12.26 | 18.12.2026 | 2545 | 2513,0 | 2770,0 | 2553,0 | -0,23 % | 82 647 | 4 353 579 418 | 1 667 568 | - |
| T-3.27 | 19.03.2027 | 2622 | 2565,0 | 2818,0 | 2625,0 | - | 1 044 | 21 427 136 | 8 029 | - |
| T-9.26 | 18.09.2026 | 2536 | 2505,0 | 2725,0 | 2510,0 | -0,2 % | 64 759 | 3 549 608 791 | 1 357 045 | - |
| TATN-12.26 | 18.12.2026 | 61506 | 55672 | 64831 | 61668 | +13,26 % | 12 659 | 1 556 048 288 | 25 391 | - |
| TATN-3.27 | 19.03.2027 | 62831 | 61100 | 64620 | 62923 | - | 114 | 9 294 261 | 148 | - |
| TATN-9.26 | 18.09.2026 | 61726 | 56685 | 65769 | 61904 | +11,27 % | 14 122 | 1 574 755 506 | 25 807 | - |
| TATP-12.26 | 18.12.2026 | 5891 | 5400,0 | 6189,0 | 5906,0 | +12,22 % | 6 579 | 191 274 099 | 32 509 | - |
| TATP-3.27 | 19.03.2027 | 5974 | 5761,0 | 6249,0 | 5979,0 | - | 307 | 2 686 789 | 447 | - |
| TATP-9.26 | 18.09.2026 | 5900 | 5518,0 | 6271,0 | 5888,0 | +9,59 % | 5 200 | 138 897 339 | 23 690 | - |
| TENCENT-12.26 | 18.12.2026 | 435,3 | 434,10 | 463,90 | 434,20 | -5,4 % | 178 | 72 250 449,85 | 1 514 | - |
| TENCENT-9.26 | 18.09.2026 | 425,6 | 424,70 | 448,20 | 426,00 | -7,55 % | 177 | 134 289 666,74 | 2 793 | - |
| TLT-12.26 | 18.12.2026 | 78,96 | 78,710 | 83,070 | 79,680 | -3,94 % | 806 | 506 792 811,57 | 7 430 | - |
| TLT-3.27 | 19.03.2027 | 78,08 | 77,770 | 81,970 | 77,770 | - | 61 | 9 039 948,36 | 134 | - |
| TLT-9.26 | 18.09.2026 | 81,31 | 78,600 | 82,750 | 81,750 | -1,58 % | 409 | 242 877 019,81 | 3 526 | - |
| TOYOTA-12.26 | 18.12.2026 | 185,02 | 181,70 | 218,34 | 185,74 | -6,58 % | 136 | 5 410 404,65 | 328 | - |
| TOYOTA-9.26 | 18.09.2026 | 193,05 | 191,82 | 204,50 | 193,05 | -1,33 % | 63 | 1 864 898,95 | 108 | - |
| TRNF-12.26 | 18.12.2026 | 1050 | 1040,0 | 1114,0 | 1052,0 | -1,04 % | 23 928 | 510 542 877 | 479 971 | - |
| TRNF-3.27 | 19.03.2027 | 1081 | 1066,0 | 1116,0 | 1086,0 | - | 440 | 3 303 679 | 3 041 | - |
| TRNF-9.26 | 18.09.2026 | 1010 | 1001,0 | 1076,0 | 1012,0 | -1,56 % | 18 039 | 488 578 762 | 471 616 | - |
| TRX-10.26 | 30.10.2026 | 0,34 | 0,31680 | 0,35130 | 0,33680 | -2,32 % | 548 | 6 965 753,92 | 2 427 | - |
| TRX-11.26 | 27.11.2026 | 0,34 | 0,31760 | 0,36390 | 0,33850 | -3,84 % | 126 | 1 181 450,15 | 409 | - |
| TRX-9.26 | 25.09.2026 | 0,34 | 0,32290 | 0,34890 | 0,33700 | -1,84 % | 528 | 22 886 386,5 | 7 981 | - |
| TRXUSDF | 01.01.2100 | 0,34 | 0,32300 | 0,37260 | 0,33550 | - | 158 | 114 544 649,96 | 39 803 | - |
| TRY-12.26 | 17.12.2026 | 1,66 | 1,5600 | 1,8100 | 1,6500 | -4,68 % | 405 | 5 914 116 | 3 608 | - |
| TRY-3.27 | 18.03.2027 | 1,53 | 1,5270 | 1,6410 | 1,5270 | - | 16 | 63 421 | 41 | - |
| TRY-9.26 | 17.09.2026 | 1,78 | 1,6730 | 1,8620 | 1,7990 | +4,59 % | 240 | 2 407 899 | 1 366 | - |
| TSLAF | 01.01.2100 | 354,9 | 353,00 | 386,70 | 354,20 | - | 917 | 639 675 847,78 | 20 424 | - |
| TSM-12.26 | 18.12.2026 | 455,1 | 421,00 | 480,70 | 455,10 | +1,07 % | 131 | 10 258 291,76 | 271 | - |
| TSM-3.27 | 19.03.2027 | 454,8 | 454,80 | 454,80 | 454,80 | - | 1 | 38 615,11 | 1 | - |
| TSM-9.26 | 18.09.2026 | 429,6 | 414,10 | 444,40 | 429,60 | +2,07 % | 143 | 22 744 527,57 | 623 | - |
| TTF-10.26 | 30.10.2026 | 71,05 | 68,890 | 85,900 | 70,465 | +1,8 % | 140 780 | 3 499 108 409,97 | 470 167 | - |
| TTF-11.26 | 30.11.2026 | 72,45 | 70,200 | 84,755 | 71,870 | - | 9 392 | 138 491 308,69 | 19 344 | - |
| TTF-9.26 | 30.09.2026 | 70,44 | 69,130 | 85,135 | 69,795 | +2,41 % | 191 334 | 7 668 127 639,08 | 1 017 100 | - |
| UBERF | 01.01.2100 | 69,13 | 66,320 | 76,600 | 69,130 | - | 58 | 2 413 492,83 | 402 | - |
| UCAD-12.26 | 17.12.2026 | 1,41 | 1,3770 | 1,4103 | 1,4103 | -0,37 % | 13 | 6 053 992,95 | 72 | - |
| UCAD-9.26 | 17.09.2026 | 1,39 | 1,3759 | 1,3883 | 1,3883 | +0,38 % | 6 | 1 529 067,43 | 18 | - |
| UCHF-12.26 | 17.12.2026 | 0,83 | 0,79230 | 0,82820 | 0,82820 | +3,54 % | 83 | 57 210 513,44 | 685 | - |
| UCHF-9.26 | 17.09.2026 | 0,82 | 0,80730 | 0,82000 | 0,82000 | +1,49 % | 50 | 8 116 557,77 | 95 | - |
| UCNY-12.26 | 17.12.2026 | 6,69 | 6,6660 | 6,7090 | 6,6900 | -0,27 % | 76 928 | 33 669 643 506,63 | 398 471 | - |
| UCNY-3.27 | 18.03.2027 | 6,7 | 6,6670 | 6,7120 | 6,6950 | -0,34 % | 4 576 | 1 092 487 401,51 | 12 962 | - |
| UCNY-6.27 | 17.06.2027 | 6,72 | 6,6810 | 6,7230 | 6,7230 | -0,07 % | 4 | 336 062,22 | 4 | - |
| UCNY-9.26 | 17.09.2026 | 6,71 | 6,6920 | 6,7220 | 6,7190 | +0,06 % | 38 948 | 26 890 581 017,59 | 313 435 | - |
| UCNY-9.27 | 16.09.2027 | 6,53 | 6,5230 | 6,5350 | 6,5230 | - | 4 | 326 341,78 | 4 | - |
| UINR-12.26 | 17.12.2026 | 96,97 | 96,973 | 96,973 | 96,973 | - | 1 | 85 291,19 | 1 | - |
| UINR-9.26 | 17.09.2026 | 95,41 | - | - | 95,600 | - | - | - | - | - |
| UJPY-12.26 | 17.12.2026 | 156,15 | 152,49 | 160,25 | 156,00 | -2,22 % | 979 | 549 823 468,71 | 6 548 | - |
| UJPY-3.27 | 18.03.2027 | 154,87 | 153,97 | 155,85 | 154,25 | - | 18 | 1 828 770,78 | 22 | - |
| UJPY-9.26 | 17.09.2026 | 155,12 | 152,00 | 160,28 | 155,55 | -2,86 % | 1 161 | 1 043 297 460,24 | 12 158 | - |
| UKZT-12.26 | 17.12.2026 | 467,4 | 467,10 | 467,70 | 467,10 | - | 2 | 179 481,6 | 2 | - |
| UKZT-9.26 | 17.09.2026 | 450 | 450,00 | 540,60 | 450,00 | - | 18 | 2 325 443,87 | 25 | - |
| UPRO-12.26 | 18.12.2026 | 10093 | 9960,0 | 11385 | 10150 | -2,4 % | 6 158 | 204 315 508 | 19 518 | - |
| UPRO-3.27 | 19.03.2027 | 10386 | 10386 | 11199 | 10386 | - | 14 | 148 011 | 14 | - |
| UPRO-9.26 | 18.09.2026 | 9798 | 9687,0 | 11037 | 9700,0 | -3,88 % | 11 789 | 565 180 652 | 55 011 | - |
| USDM-12.26 | 17.12.2026 | 85,56 | 84,510 | 88,930 | 85,220 | -3,41 % | 13 967 | 582 715 230 | 67 834 | - |
| USDM-3.27 | 18.03.2027 | 87,36 | 86,350 | 92,900 | 87,030 | - | 104 | 1 275 049 | 145 | - |
| USDM-9.26 | 17.09.2026 | 84,41 | 83,540 | 87,570 | 84,500 | -2,86 % | 13 608 | 730 338 797 | 85 002 | - |
| USDRUBF | 01.01.2100 | 84,38 | 83,280 | 87,420 | 83,990 | -3,18 % | 674 694 | 519 262 975 650 | 6 099 100 | - |
| VKCO-12.26 | 18.12.2026 | 1153 | 1120,0 | 1313,0 | 1163,0 | -6,06 % | 94 722 | 2 805 011 055 | 2 384 499 | - |
| VKCO-3.27 | 19.03.2027 | 1193 | 1172,0 | 1261,0 | 1200,0 | - | 1 135 | 28 916 665 | 24 082 | - |
| VKCO-9.26 | 18.09.2026 | 1113 | 1092,0 | 1274,0 | 1112,0 | -7,18 % | 80 095 | 2 795 345 801 | 2 340 410 | - |
| VTBR-12.26 | 18.12.2026 | 5360 | 5121,0 | 5548,0 | 5341,0 | +1,95 % | 305 190 | 16 824 559 336 | 3 158 889 | - |
| VTBR-3.27 | 19.03.2027 | 5536 | 5300,0 | 5684,0 | 5523,0 | - | 5 396 | 157 961 550 | 28 696 | - |
| VTBR-9.26 | 18.09.2026 | 5005 | 4945,0 | 5361,0 | 4998,0 | -1,26 % | 247 853 | 12 740 090 709 | 2 449 415 | - |
| WHEAT-1.27 | 29.01.2027 | 15953 | 15850 | 17610 | 15960 | -2,56 % | 1 903 | 64 707 700 | 3 878 | - |
| WHEAT-10.26 | 30.10.2026 | 12035 | 11760 | 14240 | 11940 | -9,34 % | 25 594 | 1 006 246 590 | 77 099 | - |
| WHEAT-11.26 | 30.11.2026 | 13590 | 13350 | 15300 | 13530 | -4,38 % | 7 853 | 185 357 680 | 12 840 | - |
| WHEAT-12.26 | 30.12.2026 | 14943 | 14750 | 16300 | 14870 | -2,24 % | 3 804 | 99 323 510 | 6 375 | - |
| WHEAT-2.27 | 26.02.2027 | 17064 | 16750 | 18500 | 16990 | +1,49 % | 1 286 | 58 846 360 | 3 335 | - |
| WHEAT-3.27 | 31.03.2027 | 17217 | 16950 | 19460 | 17140 | -1,1 % | 462 | 16 516 810 | 902 | - |
| WHEAT-4.27 | 30.04.2027 | 17697 | 17540 | 19960 | 17640 | -0,56 % | 437 | 12 001 820 | 638 | - |
| WHEAT-5.27 | 31.05.2027 | 18198 | 18120 | 20500 | 18120 | -2 % | 535 | 19 140 520 | 997 | - |
| WHEAT-6.27 | 30.06.2027 | 18370 | 18220 | 20690 | 18230 | -1,46 % | 506 | 14 318 260 | 741 | - |
| WHEAT-7.27 | 30.07.2027 | 18144 | 17970 | 20560 | 18040 | -0,88 % | 397 | 9 662 170 | 507 | - |
| WHEAT-8.27 | 31.08.2027 | 18366 | 18260 | 20680 | 18260 | - | 68 | 1 449 350 | 76 | - |
| WHEAT-9.26 | 30.09.2026 | 11000 | 10980 | 12950 | 10990 | -9,84 % | 26 072 | 1 459 951 040 | 125 393 | - |
| WTI-1.27 | 20.01.2027 | 80,78 | 79,600 | 94,980 | 80,780 | -2,79 % | 41 | 3 831 826,39 | 52 | - |
| WTI-10.26 | 20.10.2026 | 91,08 | 86,080 | 100,89 | 88,970 | +8,66 % | 721 | 256 467 141,02 | 3 272 | - |
| WTI-11.26 | 20.11.2026 | 91,66 | 84,000 | 96,880 | 91,100 | +18,65 % | 81 | 9 446 315,63 | 123 | - |
| WTI-2.27 | 22.02.2027 | 80,36 | 75,780 | 94,350 | 90,990 | +14,93 % | 36 | 3 343 282,62 | 46 | - |
| WTI-3.27 | 22.03.2027 | 83 | 82,080 | 86,570 | 83,000 | - | 18 | 1 365 239,28 | 19 | - |
| WTI-9.26 | 22.09.2026 | 96,37 | 86,800 | 106,50 | 95,790 | +14,71 % | 1 322 | 2 088 221 469,77 | 25 354 | - |
| WUSH-12.26 | 18.12.2026 | 365 | 358,00 | 455,00 | 361,00 | -15,06 % | 16 298 | 353 398 741 | 898 986 | - |
| WUSH-3.27 | 19.03.2027 | 373 | 369,00 | 436,00 | 369,00 | - | 321 | 1 347 817 | 3 445 | - |
| WUSH-9.26 | 18.09.2026 | 375 | 362,00 | 439,00 | 371,00 | -9,51 % | 22 303 | 452 615 071 | 1 106 053 | - |
| X5-12.26 | 18.12.2026 | 1858 | 1825,0 | 1929,0 | 1878,0 | +3,36 % | 44 353 | 1 631 744 478 | 870 244 | - |
| X5-3.27 | 19.03.2027 | 1864 | 1801,0 | 2118,0 | 1872,0 | - | 708 | 30 122 693 | 15 705 | - |
| X5-9.26 | 18.09.2026 | 1788 | 1761,0 | 1863,0 | 1786,0 | +1,77 % | 38 537 | 1 213 238 097 | 668 965 | - |
| XIA-12.26 | 18.12.2026 | 25,51 | 25,410 | 29,720 | 25,590 | -12,09 % | 269 | 45 826 890,38 | 1 577 | - |
| XIA-9.26 | 18.09.2026 | 26,11 | 25,760 | 29,140 | 26,100 | -6,12 % | 334 | 146 076 284,25 | 5 025 | - |
| XRP-10.26 | 30.10.2026 | 1,53 | 1,2600 | 1,6660 | 1,5040 | +3,13 % | 3 935 | 200 496 236,36 | 15 545 | - |
| XRP-11.26 | 27.11.2026 | 1,55 | 1,3200 | 1,6642 | 1,5274 | +4,53 % | 905 | 18 966 754,23 | 1 467 | - |
| XRP-12.26 | 25.12.2026 | 1,55 | 1,4440 | 1,6700 | 1,5279 | - | 135 | 2 864 006,78 | 217 | - |
| XRP-9.26 | 25.09.2026 | 1,55 | 1,2514 | 1,6585 | 1,5700 | +12,35 % | 4 502 | 387 166 490,21 | 32 327 | - |
| XRPUSDF | 01.01.2100 | 1,52 | 1,4580 | 1,7140 | 1,4993 | - | 286 | 72 499 766,5 | 5 505 | - |
| YDEX-12.26 | 18.12.2026 | 3655 | 3554,0 | 3977,0 | 3673,0 | +4,64 % | 107 577 | 5 344 277 916 | 1 406 365 | - |
| YDEX-3.27 | 19.03.2027 | 3773 | 3745,0 | 4084,0 | 3800,0 | - | 1 296 | 26 413 498 | 6 861 | - |
| YDEX-9.26 | 18.09.2026 | 3712 | 3530,0 | 3927,0 | 3711,0 | +6,33 % | 96 070 | 5 787 093 570 | 1 531 740 | - |
| ZINC-12.26 | 15.12.2026 | 3857,7 | 3710,0 | 4100,0 | 3834,5 | -2,33 % | 1 012 | 129 241 221,4 | 3 903 | - |
| ZINC-3.27 | 16.03.2027 | 3846,5 | 3808,0 | 4215,5 | 3846,5 | - | 62 | 2 165 964,8 | 65 | - |
| ZINC-9.26 | 15.09.2026 | 3952,2 | 3923,0 | 4195,0 | 3951,0 | -1,05 % | 745 | 119 060 657,06 | 3 419 | - |
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.