FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: Март 2026 года
Число сделок
64 542 437
Объем торгов, рублей
20 210 094 967 864,65
Объем торгов, контрактов
806 803 201
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-3.26 | 19.03.2026 | 22,47 | 20,831 | 24,470 | 21,948 | +4,31 % | 65 | 9 520 841 | 436 | - |
| AED-6.26 | 18.06.2026 | 22,3 | 19,788 | 23,493 | 22,273 | +2,65 % | 108 | 13 913 551 | 624 | - |
| AFKS-3.26 | 20.03.2026 | 13337 | 13157 | 14025 | 13168 | -5,74 % | 19 378 | 1 116 152 254 | 82 511 | - |
| AFKS-6.26 | 19.06.2026 | 12770 | 12605 | 14543 | 12662 | -12,49 % | 17 313 | 932 266 549 | 68 536 | - |
| AFKS-9.26 | 18.09.2026 | 13112 | 13000 | 14951 | 13057 | - | 133 | 2 873 242 | 212 | - |
| AFLT-3.26 | 20.03.2026 | 5013 | 4991,0 | 5644,0 | 4991,0 | -11,46 % | 35 419 | 1 490 147 677 | 285 197 | - |
| AFLT-6.26 | 19.06.2026 | 4987 | 4708,0 | 5870,0 | 4974,0 | -15,15 % | 36 814 | 1 406 299 020 | 267 805 | - |
| AFLT-9.26 | 18.09.2026 | 5052 | 4632,0 | 5929,0 | 5038,0 | - | 887 | 17 076 834 | 3 235 | - |
| AFRICA-3.26 | 20.03.2026 | 64,12 | 63,630 | 83,730 | 65,060 | -21,62 % | 437 | 8 072 124,46 | 1 401 | - |
| AFRICA-6.26 | 19.06.2026 | 63,81 | 63,090 | 88,420 | 64,830 | -24,37 % | 559 | 10 474 892,13 | 1 862 | - |
| AFRICA-9.26 | 18.09.2026 | 68,2 | 66,340 | 69,500 | 67,000 | - | 13 | 83 469,85 | 15 | - |
| ALIBABA-3.26 | 20.03.2026 | 124,86 | 121,71 | 146,37 | 124,80 | -14,52 % | 6 481 | 742 573 330,17 | 68 852 | - |
| ALIBABA-6.26 | 19.06.2026 | 124 | 121,50 | 150,49 | 122,81 | -18,07 % | 6 736 | 438 818 201,81 | 41 034 | - |
| ALIBABA-9.26 | 18.09.2026 | 128,05 | 126,26 | 153,22 | 127,21 | - | 503 | 10 280 045,36 | 938 | - |
| ALRS-3.26 | 20.03.2026 | 3837 | 3763,0 | 4072,0 | 3844,0 | -4,64 % | 22 544 | 845 366 342 | 217 113 | - |
| ALRS-6.26 | 19.06.2026 | 3644 | 3586,0 | 4200,0 | 3613,0 | -12,41 % | 22 073 | 782 052 241 | 203 985 | - |
| ALRS-9.26 | 18.09.2026 | 3764 | 3721,0 | 4688,0 | 3745,0 | - | 658 | 10 608 731 | 2 639 | - |
| ALUM-3.26 | 17.03.2026 | 3442,1 | 3100,0 | 3593,0 | 3438,5 | +8,64 % | 54 192 | 6 028 151 356,35 | 223 934 | - |
| ALUM-6.26 | 16.06.2026 | 3480,8 | 3150,5 | 3707,0 | 3494,5 | +8,64 % | 67 843 | 6 359 020 866,17 | 227 515 | - |
| ALUM-9.26 | 15.09.2026 | 3620,4 | 3213,5 | 3847,0 | 3642,5 | - | 2 761 | 140 830 295,12 | 4 842 | - |
| AMD-3.26 | 19.03.2026 | 22,46 | 20,299 | 22,466 | 22,465 | +11,33 % | 7 | 260 925 | 12 | - |
| AMD-6.26 | 18.06.2026 | 22,07 | 21,305 | 23,935 | 21,401 | +3,77 % | 17 | 475 729 | 21 | - |
| ARGT-3.26 | 20.03.2026 | 88,18 | 81,230 | 94,180 | 87,570 | -7,43 % | 138 | 1 998 828,73 | 278 | - |
| ARGT-6.26 | 19.06.2026 | 90,81 | 84,830 | 97,990 | 90,810 | -6,68 % | 155 | 2 311 013,35 | 312 | - |
| ARGT-9.26 | 18.09.2026 | 91,2 | 89,030 | 93,490 | 91,200 | - | 15 | 157 568,24 | 21 | - |
| ASTR-3.26 | 20.03.2026 | 253 | 247,00 | 265,00 | 250,00 | -5,66 % | 3 444 | 69 336 887 | 272 890 | - |
| ASTR-6.26 | 19.06.2026 | 256 | 254,00 | 275,00 | 258,00 | -6,18 % | 3 891 | 72 903 541 | 277 371 | - |
| ASTR-9.26 | 18.09.2026 | 264 | 234,00 | 301,00 | 266,00 | - | 83 | 576 590 | 2 192 | - |
| AUDU-3.26 | 19.03.2026 | 0,7 | 0,69950 | 0,71500 | 0,70450 | -0,79 % | 45 | 16 286 722,43 | 294 | - |
| AUDU-6.26 | 18.06.2026 | 0,68 | 0,67760 | 0,72690 | 0,68400 | -2,38 % | 66 | 7 640 197,97 | 133 | - |
| BAIDU-3.26 | 20.03.2026 | 118,84 | 115,09 | 130,32 | 118,93 | -5,43 % | 3 566 | 444 515 856,4 | 45 006 | - |
| BAIDU-6.26 | 19.06.2026 | 109,15 | 107,45 | 133,29 | 108,64 | -16,32 % | 3 249 | 143 676 368,54 | 14 945 | - |
| BAIDU-9.26 | 18.09.2026 | 114,2 | 113,10 | 130,07 | 113,10 | - | 155 | 1 662 719,92 | 171 | - |
| BANE-3.26 | 20.03.2026 | 1698 | 1491,0 | 1807,0 | 1678,0 | +12,54 % | 8 938 | 277 382 914 | 162 739 | - |
| BANE-6.26 | 19.06.2026 | 1640 | 1551,0 | 1869,0 | 1610,0 | +3,47 % | 4 823 | 105 801 874 | 61 870 | - |
| BANE-9.26 | 18.09.2026 | 1637 | 1483,0 | 2018,0 | 1618,0 | - | 239 | 5 377 805 | 2 954 | - |
| BELUGA-3.26 | 20.03.2026 | 431 | 419,00 | 449,00 | 419,00 | -6,89 % | 1 969 | 85 996 455 | 198 046 | - |
| BELUGA-6.26 | 19.06.2026 | 400 | 395,00 | 457,00 | 399,00 | -12,5 % | 3 639 | 67 957 026 | 158 259 | - |
| BELUGA-9.26 | 18.09.2026 | 416 | 410,00 | 477,00 | 412,00 | - | 188 | 2 338 266 | 5 354 | - |
| BR-10.26 | 01.10.2026 | 97,28 | 71,130 | 109,08 | 97,620 | +38,08 % | 14 260 | 1 470 821 659,44 | 20 270 | - |
| BR-11.26 | 02.11.2026 | 97,18 | 93,000 | 99,030 | 96,930 | - | 516 | 43 130 233,26 | 549 | - |
| BR-3.26 | 02.03.2026 | 72,58 | 72,250 | 72,980 | 72,560 | -0,06 % | 34 672 | 17 914 331 556,4 | 319 839 | - |
| BR-4.26 | 01.04.2026 | 114,09 | 71,990 | 119,36 | 114,48 | +57,4 % | 7 236 680 | 3 250 914 432 331,24 | 40 706 432 | - |
| BR-5.26 | 04.05.2026 | 108,12 | 71,600 | 113,05 | 109,10 | +50,82 % | 1 301 181 | 328 815 210 589,83 | 4 074 447 | - |
| BR-6.26 | 01.06.2026 | 102,31 | 71,170 | 113,10 | 102,83 | +42,5 % | 194 472 | 26 849 368 060,5 | 353 168 | - |
| BR-7.26 | 01.07.2026 | 99,4 | 70,580 | 112,71 | 99,840 | +39,19 % | 44 747 | 4 821 065 398,65 | 64 849 | - |
| BR-8.26 | 03.08.2026 | 98,79 | 70,220 | 111,72 | 99,030 | +39,36 % | 21 497 | 2 147 602 890,88 | 29 486 | - |
| BR-9.26 | 31.08.2026 | 98,25 | 70,380 | 110,32 | 98,520 | +39,11 % | 14 601 | 1 392 920 399,97 | 19 352 | - |
| BRAZIL-3.26 | 20.03.2026 | 36,44 | 34,860 | 40,590 | 36,460 | -7,09 % | 444 | 19 321 068,71 | 6 596 | - |
| BRAZIL-6.26 | 19.06.2026 | 36,71 | 34,540 | 41,000 | 36,650 | -8,17 % | 652 | 13 565 512,06 | 4 480 | - |
| BRAZIL-9.26 | 18.09.2026 | 39 | 36,390 | 40,540 | 39,000 | - | 137 | 1 462 661,69 | 467 | - |
| BRM-10.26 | 01.10.2026 | 97,24 | 70,360 | 107,00 | 97,880 | +36,53 % | 7 401 | 186 650 391,51 | 25 787 | - |
| BRM-11.26 | 02.11.2026 | 97,14 | 93,010 | 100,99 | 98,090 | - | 125 | 1 689 034,93 | 215 | - |
| BRM-3.26 | 02.03.2026 | 72,61 | 72,250 | 73,000 | 72,570 | -0,03 % | 10 725 | 870 143 200,22 | 155 286 | - |
| BRM-4.26 | 01.04.2026 | 113,88 | 71,990 | 119,39 | 114,53 | +57,56 % | 2 541 762 | 144 848 265 351,62 | 17 731 375 | - |
| BRM-5.26 | 04.05.2026 | 108,1 | 71,570 | 113,03 | 109,03 | +50,84 % | 395 553 | 13 562 271 023,17 | 1 657 185 | - |
| BRM-6.26 | 01.06.2026 | 102,55 | 71,530 | 107,77 | 102,85 | +42,39 % | 58 430 | 1 406 404 173,09 | 183 408 | - |
| BRM-7.26 | 01.07.2026 | 99,67 | 71,290 | 113,10 | 99,540 | +38,08 % | 13 183 | 351 801 746,82 | 47 302 | - |
| BRM-8.26 | 03.08.2026 | 98,76 | 70,880 | 109,45 | 98,950 | +38,1 % | 9 634 | 252 849 330,62 | 34 724 | - |
| BRM-9.26 | 31.08.2026 | 98,23 | 66,830 | 108,35 | 98,260 | +36,93 % | 7 803 | 186 398 056,54 | 25 672 | - |
| BSPB-3.26 | 20.03.2026 | 3328 | 3279,0 | 3462,0 | 3288,0 | -4,81 % | 3 153 | 115 464 156 | 34 176 | - |
| BSPB-6.26 | 19.06.2026 | 3148 | 3106,0 | 3281,0 | 3160,0 | -3,81 % | 3 289 | 131 244 708 | 41 117 | - |
| BSPB-9.26 | 18.09.2026 | 3263 | 3168,0 | 3567,0 | 3275,0 | - | 119 | 2 079 883 | 635 | - |
| BTC-3.26 | 27.03.2026 | 68535 | 64480 | 75360 | 68507 | +1,98 % | 357 273 | 17 681 916 044,63 | 3 130 702 | - |
| BTC-4.26 | 24.04.2026 | 68270 | 65653 | 76222 | 67468 | -1,73 % | 217 973 | 7 310 288 795,06 | 1 269 057 | - |
| BTC-5.26 | 29.05.2026 | 69384 | 67000 | 77395 | 68619 | -1,99 % | 44 000 | 1 140 914 368,24 | 194 795 | - |
| BTC-6.26 | 26.06.2026 | 70525 | 68935 | 82972 | 69651 | - | 6 723 | 147 397 914,58 | 25 202 | - |
| BYN-3.26 | 19.03.2026 | 27,75 | 25,570 | 27,800 | 27,740 | +0,76 % | 40 | 1 757 430 | 65 | - |
| BYN-6.26 | 18.06.2026 | 28,03 | 26,870 | 29,090 | 28,030 | +2,71 % | 8 | 224 880 | 8 | - |
| CBOM-3.26 | 20.03.2026 | 5643 | 5596,0 | 6130,0 | 5613,0 | -7,92 % | 2 775 | 106 799 666 | 18 532 | - |
| CBOM-6.26 | 19.06.2026 | 5663 | 5513,0 | 6346,0 | 5645,0 | -10,88 % | 2 015 | 63 572 925 | 10 831 | - |
| CBOM-9.26 | 18.09.2026 | 5844 | 5777,0 | 6236,0 | 5858,0 | - | 17 | 195 571 | 33 | - |
| CHINA-3.26 | 20.03.2026 | 56,56 | 55,640 | 61,490 | 56,480 | -5,65 % | 295 | 5 514 738,71 | 1 200 | - |
| CHINA-6.26 | 19.06.2026 | 55,53 | 54,050 | 64,570 | 55,650 | -11,23 % | 552 | 12 502 362,76 | 2 667 | - |
| CHINA-9.26 | 18.09.2026 | 57,07 | 53,940 | 57,070 | 57,070 | - | 7 | 31 988,37 | 7 | - |
| CHMF-3.26 | 20.03.2026 | 91196 | 90431 | 97775 | 90657 | -7,1 % | 5 615 | 824 390 802 | 8 774 | - |
| CHMF-6.26 | 19.06.2026 | 88459 | 87112 | 101200 | 88846 | -12,23 % | 5 861 | 836 603 960 | 8 998 | - |
| CNI-3.26 | 19.03.2026 | 7205 | 7099,0 | 7855,0 | 7185,0 | -2,33 % | 75 | 5 375 560 | 745 | - |
| CNI-6.26 | 18.06.2026 | 7227 | 7194,0 | 8060,0 | 7227,0 | -5,78 % | 37 | 2 007 027 | 270 | - |
| CNY-12.26 | 17.12.2026 | 12,02 | 11,842 | 12,650 | 12,069 | +0,73 % | 23 930 | 3 775 068 808 | 310 164 | - |
| CNY-3.26 | 19.03.2026 | 12,33 | 11,131 | 12,632 | 12,351 | +10,05 % | 2 804 669 | 1 293 362 950 168 | 111 872 879 | - |
| CNY-3.27 | 18.03.2027 | 12,14 | 11,897 | 12,866 | 12,140 | -1,72 % | 6 233 | 636 287 046 | 52 466 | - |
| CNY-6.26 | 18.06.2026 | 11,83 | 11,345 | 12,399 | 11,838 | +3,52 % | 3 481 744 | 1 674 638 877 459 | 140 535 639 | - |
| CNY-6.27 | 17.06.2027 | 12,45 | 12,210 | 13,757 | 12,406 | -3,4 % | 1 919 | 111 967 060 | 8 680 | - |
| CNY-9.26 | 17.09.2026 | 11,96 | 11,611 | 12,529 | 11,990 | +2,52 % | 117 309 | 26 887 373 373 | 2 239 002 | - |
| CNY-9.27 | 16.09.2027 | 12,71 | 12,576 | 13,872 | 12,752 | - | 549 | 27 822 731 | 2 117 | - |
| CNYRUBF | 01.01.2100 | 11,75 | 11,106 | 12,495 | 11,719 | +4,75 % | 1 653 867 | 1 116 608 767 889 | 94 548 408 | - |
| COCOA-3.26 | 17.03.2026 | 271,6 | 223,00 | 275,50 | 272,50 | +18,74 % | 749 780 | 43 621 876 662 | 17 517 524 | - |
| COCOA-4.26 | 24.04.2026 | 263,9 | 240,10 | 297,20 | 264,20 | +7,49 % | 467 382 | 21 735 939 402 | 7 880 154 | - |
| COCOA-6.26 | 24.06.2026 | 291,2 | 273,50 | 322,10 | 291,50 | - | 27 890 | 447 230 194 | 147 649 | - |
| COFFEE-4.26 | 22.04.2026 | 3 | 2,8340 | 3,2650 | 2,9820 | +3,76 % | 115 832 | 4 467 009 154,25 | 1 830 350 | - |
| COFFEE-6.26 | 22.06.2026 | 3,02 | 2,8630 | 3,2800 | 3,0180 | +4,25 % | 17 867 | 336 011 101,28 | 134 111 | - |
| COPPER-3.26 | 17.03.2026 | 12750 | 12552 | 13720 | 12753 | -5,36 % | 60 222 | 5 192 516 825,42 | 506 471 | - |
| COPPER-6.26 | 16.06.2026 | 12584 | 11947 | 14000 | 12526 | -8,84 % | 89 967 | 5 590 657 856,12 | 530 152 | - |
| COPPER-9.26 | 15.09.2026 | 13209 | 12724 | 14250 | 13169 | - | 5 043 | 113 287 834,53 | 10 300 | - |
| DAX-3.26 | 20.03.2026 | 18937 | 18634 | 20739 | 18905 | -8,84 % | 3 990 | 363 341 531,84 | 20 218 | - |
| DAX-6.26 | 19.06.2026 | 18302 | 17546 | 20846 | 18225 | -12,57 % | 5 003 | 333 547 039,26 | 19 065 | - |
| DAX-9.26 | 18.09.2026 | 18191 | 18039 | 18734 | 18218 | - | 39 | 778 033,58 | 45 | - |
| DJ30-3.26 | 20.03.2026 | 460,1 | 456,30 | 491,00 | 460,40 | -5,85 % | 551 | 150 145 871,43 | 3 979 | - |
| DJ30-6.26 | 19.06.2026 | 453,1 | 442,00 | 492,80 | 457,00 | -7,21 % | 484 | 50 399 403,78 | 1 333 | - |
| DJ30-9.26 | 18.09.2026 | 457,7 | 451,10 | 474,30 | 463,80 | - | 5 | 186 555,73 | 5 | - |
| ED-12.26 | 17.12.2026 | 1,14 | 1,1321 | 1,2057 | 1,1420 | -3,33 % | 130 | 17 602 424,34 | 188 | - |
| ED-3.26 | 19.03.2026 | 1,14 | 1,1324 | 1,1839 | 1,1424 | -3,34 % | 193 169 | 100 130 890 135,75 | 1 082 336 | - |
| ED-3.27 | 18.03.2027 | 1,15 | 1,1449 | 1,1600 | 1,1486 | - | 19 | 2 293 750,16 | 24 | - |
| ED-6.26 | 18.06.2026 | 1,14 | 1,1345 | 1,1870 | 1,1367 | -4,12 % | 319 649 | 156 606 859 649,45 | 1 664 927 | - |
| ED-9.26 | 17.09.2026 | 1,14 | 1,1347 | 1,1786 | 1,1370 | -4 % | 4 134 | 616 058 154,39 | 6 524 | - |
| EJPY-3.26 | 19.03.2026 | 180,17 | - | - | 180,17 | - | - | - | - | - |
| EJPY-6.26 | 18.06.2026 | 186,67 | 173,37 | 189,26 | 186,67 | - | 3 | 278 050,12 | 3 | - |
| EM-3.26 | 20.03.2026 | 57,17 | 56,340 | 63,730 | 57,620 | -7,65 % | 420 | 11 788 317,6 | 2 567 | - |
| EM-6.26 | 19.06.2026 | 55,3 | 53,550 | 65,200 | 54,520 | -15,47 % | 573 | 21 155 748,97 | 4 536 | - |
| EM-9.26 | 18.09.2026 | 56,07 | 55,990 | 61,310 | 56,200 | - | 70 | 526 809,75 | 112 | - |
| ENPG-3.26 | 20.03.2026 | 4785 | 4678,0 | 5253,0 | 4678,0 | -5,78 % | 2 552 | 103 173 686 | 20 445 | - |
| ENPG-6.26 | 19.06.2026 | 4554 | 4412,0 | 5467,0 | 4539,0 | -11,83 % | 4 195 | 148 719 413 | 31 236 | - |
| ENPG-9.26 | 18.09.2026 | 4732 | 4623,0 | 5988,0 | 4727,0 | - | 137 | 1 779 260 | 361 | - |
| ETH-3.26 | 27.03.2026 | 2074,2 | 1880,0 | 2349,9 | 2091,0 | +5,09 % | 144 413 | 3 726 726 171,19 | 2 202 302 | - |
| ETH-4.26 | 24.04.2026 | 2068,8 | 1930,0 | 2380,4 | 2044,3 | +0,47 % | 95 820 | 1 375 486 757,97 | 791 611 | - |
| ETH-5.26 | 29.05.2026 | 2116,7 | 1997,0 | 2497,9 | 2089,0 | -0,6 % | 38 369 | 309 629 169,24 | 172 943 | - |
| ETH-6.26 | 26.06.2026 | 2153,7 | 2100,0 | 2525,4 | 2137,0 | - | 2 494 | 16 010 033,45 | 9 024 | - |
| ETHA-3.26 | 20.03.2026 | 16,15 | 14,160 | 17,920 | 16,180 | +7,8 % | 51 951 | 2 320 233 806,53 | 1 808 862 | - |
| ETHA-6.26 | 19.06.2026 | 16,29 | 15,000 | 18,790 | 16,100 | +2,09 % | 48 494 | 1 181 557 794,4 | 859 190 | - |
| ETHA-9.26 | 18.09.2026 | 17,39 | 16,900 | 20,290 | 17,290 | - | 5 564 | 72 195 161,42 | 48 270 | - |
| EURRUBF | 01.01.2100 | 93,46 | 89,800 | 97,500 | 93,110 | +2,52 % | 110 570 | 39 708 172 410 | 423 041 | - |
| Eu-12.26 | 17.12.2026 | 96946 | 96854 | 102501 | 96854 | -2,02 % | 204 | 22 546 004 | 227 | - |
| Eu-3.26 | 19.03.2026 | 96834 | 89508 | 97925 | 96912 | +6,59 % | 408 352 | 139 024 554 057 | 1 503 459 | - |
| Eu-3.27 | 18.03.2027 | 100417 | 100000 | 101000 | 100000 | - | 13 | 1 306 006 | 13 | - |
| Eu-6.26 | 18.06.2026 | 93126 | 91470 | 97998 | 93014 | +0,3 % | 552 675 | 194 786 003 699 | 2 059 276 | - |
| Eu-9.26 | 17.09.2026 | 94183 | 93685 | 99677 | 94246 | -1,16 % | 10 122 | 1 594 172 254 | 16 698 | - |
| FEES-3.26 | 20.03.2026 | 7188 | 7097,0 | 7482,0 | 7101,0 | -4,75 % | 6 423 | 274 888 243 | 37 674 | - |
| FEES-6.26 | 19.06.2026 | 7023 | 6810,0 | 7776,0 | 7018,0 | -10,12 % | 8 496 | 363 474 822 | 49 765 | - |
| FEES-9.26 | 18.09.2026 | 7271 | 7080,0 | 7892,0 | 7284,0 | - | 97 | 1 688 834 | 230 | - |
| FESH-3.26 | 20.03.2026 | 6045 | 5403,0 | 6457,0 | 5971,0 | +8,47 % | 4 825 | 407 945 071 | 68 580 | - |
| FESH-6.26 | 19.06.2026 | 6722 | 5560,0 | 6963,0 | 6723,0 | +18,13 % | 12 816 | 684 570 628 | 104 576 | - |
| FESH-9.26 | 18.09.2026 | 6980 | 6000,0 | 7104,0 | 6919,0 | - | 636 | 13 113 471 | 1 924 | - |
| FLOT-3.26 | 20.03.2026 | 9310 | 7719,0 | 9398,0 | 9325,0 | +20,39 % | 19 982 | 1 061 970 760 | 123 484 | - |
| FLOT-6.26 | 19.06.2026 | 8680 | 8050,0 | 9707,0 | 8596,0 | +7,45 % | 11 741 | 492 690 348 | 54 422 | - |
| FLOT-9.26 | 18.09.2026 | 8768 | 8513,0 | 9843,0 | 8723,0 | - | 375 | 13 749 552 | 1 500 | - |
| FNI-3.26 | 19.03.2026 | 9819 | 9810,0 | 10390 | 9819,0 | -3,27 % | 61 | 21 877 367 | 2 221 | - |
| FNI-6.26 | 18.06.2026 | 9736 | 9483,0 | 10694 | 9721,0 | -4,23 % | 66 | 3 092 040 | 307 | - |
| GAZPF | 01.01.2100 | 136,53 | 126,80 | 139,23 | 136,73 | +7,52 % | 136 227 | 11 839 689 754 | 893 457 | - |
| GAZR-12.26 | 18.12.2026 | 14925 | 14224 | 15488 | 14871 | +3,35 % | 3 751 | 114 030 766 | 7 719 | - |
| GAZR-3.26 | 20.03.2026 | 13073 | 12651 | 13764 | 13068 | +1,92 % | 614 358 | 47 044 711 347 | 3 600 471 | - |
| GAZR-3.27 | 19.03.2027 | 15415 | 14605 | 16005 | 15239 | - | 729 | 19 097 299 | 1 243 | - |
| GAZR-6.26 | 19.06.2026 | 14123 | 13171 | 14397 | 14121 | +6,06 % | 556 028 | 42 214 763 908 | 3 055 364 | - |
| GAZR-9.26 | 18.09.2026 | 14514 | 13617 | 15289 | 14495 | +5,38 % | 12 079 | 462 707 774 | 32 598 | - |
| GBPU-3.26 | 19.03.2026 | 1,33 | 1,3174 | 1,3444 | 1,3289 | -0,92 % | 180 | 245 205 902,72 | 2 255 | - |
| GBPU-6.26 | 18.06.2026 | 1,3 | 1,3026 | 1,3417 | 1,3038 | -4,51 % | 137 | 364 325 355,26 | 3 340 | - |
| GL-12.26 | 17.12.2026 | 13027,2 | 12282 | 14735 | 12921 | -8,76 % | 10 530 | 248 496 568,8 | 18 223 | - |
| GL-3.26 | 19.03.2026 | 12843,2 | 12510 | 13609 | 12738 | -2,55 % | 314 074 | 44 835 210 882 | 3 425 167 | - |
| GL-3.27 | 18.03.2027 | 13419,2 | 12647 | 15103 | 13337 | - | 1 278 | 24 931 422,7 | 1 844 | - |
| GL-6.26 | 18.06.2026 | 12133,6 | 11403 | 14020 | 12006 | -10,82 % | 479 910 | 66 071 503 891,4 | 5 280 630 | - |
| GL-9.26 | 17.09.2026 | 12518,3 | 11800 | 14330 | 12392 | -10,03 % | 30 995 | 1 036 029 803,9 | 80 441 | - |
| GLDRUBF | 01.01.2100 | 11774,1 | 11098 | 13537 | 11635 | -10,48 % | 1 256 195 | 228 006 105 454,7 | 18 311 785 | - |
| GMKN-3.26 | 20.03.2026 | 1523 | 1508,0 | 1676,0 | 1510,0 | -9,31 % | 66 968 | 3 525 697 967 | 2 231 849 | - |
| GMKN-6.26 | 19.06.2026 | 1467 | 1438,0 | 1718,0 | 1457,0 | -14,8 % | 62 748 | 2 838 702 154 | 1 835 527 | - |
| GMKN-9.26 | 18.09.2026 | 1506 | 1470,0 | 1743,0 | 1498,0 | - | 1 474 | 18 513 320 | 12 014 | - |
| GOLD-12.26 | 18.12.2026 | 4729 | 4276,8 | 5537,3 | 4680,0 | -12,63 % | 10 603 | 5 085 874 622,16 | 12 957 | - |
| GOLD-3.26 | 20.03.2026 | 4681,8 | 4676,0 | 5437,6 | 4682,6 | -10,88 % | 1 021 290 | 1 275 976 400 803,89 | 3 136 795 | - |
| GOLD-3.27 | 19.03.2027 | 4787,9 | 4346,5 | 5178,2 | 4745,0 | - | 841 | 366 132 971,88 | 954 | - |
| GOLD-6.26 | 19.06.2026 | 4611,2 | 4221,0 | 5505,6 | 4568,2 | -14,25 % | 1 111 657 | 1 156 432 624 863,53 | 3 010 098 | - |
| GOLD-9.26 | 18.09.2026 | 4663,2 | 4264,1 | 5514,6 | 4616,0 | -13,44 % | 43 431 | 20 812 745 701,24 | 53 545 | - |
| GOLDM-12.26 | 18.12.2026 | 4731,5 | 4298,3 | 5543,2 | 4694,3 | -11,86 % | 964 | 76 871 687,46 | 1 962 | - |
| GOLDM-3.26 | 20.03.2026 | 4681,5 | 4677,2 | 5437,7 | 4682,1 | -10,91 % | 98 838 | 9 978 960 547,37 | 245 267 | - |
| GOLDM-3.27 | 19.03.2027 | 4778,8 | 4376,6 | 5727,8 | 4788,9 | - | 110 | 5 451 153,92 | 138 | - |
| GOLDM-6.26 | 19.06.2026 | 4609,8 | 4223,9 | 5506,0 | 4565,0 | -14,32 % | 136 971 | 10 907 629 847,64 | 286 488 | - |
| GOLDM-9.26 | 18.09.2026 | 4663,2 | 4268,9 | 5530,3 | 4617,5 | -13,13 % | 6 048 | 371 697 809,08 | 9 618 | - |
| HANG-3.26 | 20.03.2026 | 25765 | 25106 | 26903 | 25779 | -4,05 % | 7 703 | 449 623 141,93 | 170 055 | - |
| HANG-6.26 | 19.06.2026 | 25321 | 24589 | 27396 | 25473 | -6,19 % | 4 835 | 260 822 340,18 | 95 893 | - |
| HANG-9.26 | 18.09.2026 | 26101 | 24856 | 27934 | 25982 | - | 91 | 691 101,44 | 248 | - |
| HEAD-3.26 | 20.03.2026 | 3020 | 2915,0 | 3071,0 | 3005,0 | -0,56 % | 3 357 | 181 690 903 | 60 387 | - |
| HEAD-6.26 | 19.06.2026 | 2824 | 2789,0 | 3032,0 | 2821,0 | -2,42 % | 2 365 | 96 623 531 | 33 320 | - |
| HEAD-9.26 | 18.09.2026 | 2922 | 2888,0 | 3192,0 | 2936,0 | - | 59 | 847 743 | 282 | - |
| HKD-3.26 | 19.03.2026 | 10,75 | 9,7050 | 11,298 | 10,784 | +9,59 % | 109 | 4 351 236 | 415 | - |
| HKD-6.26 | 18.06.2026 | 10,35 | 10,188 | 11,187 | 10,494 | +3,78 % | 158 | 6 257 642 | 602 | - |
| HKD-9.26 | 17.09.2026 | 10,6 | 10,597 | 10,692 | 10,597 | - | 6 | 63 963 | 6 | - |
| HOME-3.26 | 18.03.2026 | 34167 | 34140 | 34600 | 34170 | -1,21 % | 68 | 33 731 930 | 985 | - |
| HOME-6.26 | 24.06.2026 | 35810 | 35370 | 36390 | 35810 | -0,22 % | 57 | 16 521 450 | 462 | - |
| HOME-9.26 | 23.09.2026 | 36306 | 36170 | 36520 | 36520 | - | 3 | 254 140 | 7 | - |
| HYDR-3.26 | 20.03.2026 | 4580 | 4399,0 | 4682,0 | 4554,0 | +0,07 % | 7 439 | 336 297 236 | 74 586 | - |
| HYDR-6.26 | 19.06.2026 | 4509 | 4459,0 | 4847,0 | 4543,0 | -3,44 % | 6 640 | 258 661 679 | 55 642 | - |
| HYDR-9.26 | 18.09.2026 | 4644 | 4500,0 | 4886,0 | 4644,0 | - | 47 | 1 047 426 | 219 | - |
| IBIT-3.26 | 20.03.2026 | 39,88 | 36,550 | 42,650 | 39,860 | +4,4 % | 140 189 | 11 029 639 961,45 | 3 436 349 | - |
| IBIT-6.26 | 19.06.2026 | 39,75 | 38,290 | 44,400 | 39,180 | -1,56 % | 124 510 | 6 187 552 706,6 | 1 832 423 | - |
| IBIT-9.26 | 18.09.2026 | 41,86 | 41,070 | 46,930 | 41,250 | - | 5 502 | 152 007 824,77 | 42 479 | - |
| IMOEXF | 01.01.2100 | 2800,9 | 2778,5 | 2915,0 | 2805,0 | +0,04 % | 551 193 | 234 958 821 860 | 8 255 158 | - |
| INDIA-3.26 | 20.03.2026 | 8,38 | 8,0220 | 9,7000 | 8,4580 | -10,91 % | 832 | 16 915 881,92 | 23 980 | - |
| INR-3.26 | 19.03.2026 | 0,92 | 0,82110 | 0,91790 | 0,91790 | +8,99 % | 53 | 2 187 475 | 247 | - |
| INR-6.26 | 18.06.2026 | 0,84 | 0,75340 | 0,95390 | 0,85170 | -1,79 % | 144 | 15 418 199 | 1 775 | - |
| INR-9.26 | 17.09.2026 | 0,86 | 0,79410 | 0,88000 | 0,85900 | - | 18 | 223 420 | 26 | - |
| IPO-3.26 | 19.03.2026 | 583,9 | 526,00 | 609,00 | 578,50 | -3,74 % | 185 | 6 278 219 | 10 754 | - |
| IPO-6.26 | 18.06.2026 | 562,5 | 546,00 | 678,00 | 566,50 | -8,19 % | 335 | 1 302 877,5 | 2 130 | - |
| IPO-9.26 | 17.09.2026 | 593,3 | 552,50 | 655,00 | 593,00 | - | 58 | 130 925 | 211 | - |
| IRAO-3.26 | 20.03.2026 | 32126 | 31653 | 33063 | 31823 | -3,1 % | 5 172 | 406 007 146 | 12 588 | - |
| IRAO-6.26 | 19.06.2026 | 29528 | 28919 | 31450 | 29825 | -4,41 % | 6 058 | 570 748 423 | 18 844 | - |
| IRAO-9.26 | 18.09.2026 | 30022 | 26601 | 33673 | 30438 | - | 124 | 5 193 473 | 168 | - |
| ISKJ-3.26 | 20.03.2026 | 664 | 645,00 | 686,00 | 662,00 | -3,08 % | 425 | 8 605 063 | 12 877 | - |
| ISKJ-6.26 | 19.06.2026 | 646 | 639,00 | 713,00 | 644,00 | -8,91 % | 483 | 8 199 360 | 11 969 | - |
| ISKJ-9.26 | 18.09.2026 | 662 | 652,00 | 734,00 | 652,00 | - | 19 | 28 411 | 42 | - |
| IVAT-3.26 | 20.03.2026 | 15212 | 14158 | 16650 | 15179 | -5,59 % | 4 257 | 253 233 986 | 16 073 | - |
| IVAT-6.26 | 19.06.2026 | 15732 | 14697 | 16691 | 15792 | -5,39 % | 2 166 | 96 252 706 | 6 088 | - |
| IVAT-9.26 | 18.09.2026 | 15777 | 15154 | 16973 | 15796 | - | 18 | 453 089 | 28 | - |
| KMAZ-3.26 | 20.03.2026 | 820 | 813,00 | 869,00 | 814,00 | -6,44 % | 916 | 33 956 904 | 40 593 | - |
| KMAZ-6.26 | 19.06.2026 | 828 | 822,00 | 899,00 | 825,00 | -9,04 % | 842 | 19 873 639 | 23 449 | - |
| KMAZ-9.26 | 18.09.2026 | 848 | 768,00 | 1021,0 | 852,00 | - | 176 | 1 496 341 | 1 762 | - |
| KZT-3.26 | 19.03.2026 | 17,95 | 15,644 | 18,671 | 17,583 | +11,66 % | 21 | 575 472 | 33 | - |
| KZT-6.26 | 18.06.2026 | 16,56 | 14,512 | 19,069 | 16,558 | +9,04 % | 39 | 1 125 138 | 67 | - |
| KZT-9.26 | 17.09.2026 | 16,96 | 16,961 | 16,961 | 16,961 | - | 1 | 16 961 | 1 | - |
| LEAS-3.26 | 20.03.2026 | 661 | 661,00 | 672,00 | 664,00 | -0,45 % | 492 | 35 636 217 | 53 594 | - |
| LEAS-6.26 | 19.06.2026 | 627 | 611,00 | 700,00 | 624,00 | -10,73 % | 431 | 6 930 137 | 10 954 | - |
| LEAS-9.26 | 18.09.2026 | 653 | 623,00 | 754,00 | 653,00 | - | 69 | 592 108 | 853 | - |
| LKOH-12.26 | 18.12.2026 | 59728 | 54335 | 64450 | 60060 | +10,79 % | 673 | 45 376 772 | 759 | - |
| LKOH-3.26 | 20.03.2026 | 58318 | 52622 | 59719 | 58400 | +10,93 % | 108 699 | 17 231 411 365 | 304 860 | - |
| LKOH-3.27 | 19.03.2027 | 59126 | 58592 | 60787 | 59126 | - | 19 | 1 137 918 | 19 | - |
| LKOH-6.26 | 19.06.2026 | 56106 | 52323 | 59530 | 56301 | +7,55 % | 60 513 | 7 912 517 506 | 139 443 | - |
| LKOH-9.26 | 18.09.2026 | 58213 | 53830 | 60789 | 58458 | +9,55 % | 3 034 | 235 764 903 | 4 012 | - |
| MAGN-3.26 | 20.03.2026 | 29012 | 28768 | 31927 | 29110 | -8,2 % | 24 393 | 1 946 417 584 | 64 127 | - |
| MAGN-6.26 | 19.06.2026 | 26512 | 25954 | 33092 | 26700 | -19,02 % | 26 566 | 2 266 057 060 | 77 734 | - |
| MAGN-9.26 | 18.09.2026 | 27510 | 26985 | 33475 | 27600 | - | 289 | 14 398 948 | 498 | - |
| MDMG-3.26 | 20.03.2026 | 13917 | 13634 | 14907 | 13800 | -6,85 % | 2 779 | 122 832 736 | 8 611 | - |
| MDMG-6.26 | 19.06.2026 | 13997 | 13800 | 15257 | 14022 | -6,61 % | 1 696 | 78 981 806 | 5 511 | - |
| MDMG-9.26 | 18.09.2026 | 14403 | 13707 | 15022 | 14460 | - | 71 | 1 702 065 | 118 | - |
| MGNT-3.26 | 20.03.2026 | 3205 | 3178,0 | 3397,0 | 3182,0 | -6,11 % | 23 675 | 1 248 160 640 | 383 197 | - |
| MGNT-6.26 | 19.06.2026 | 3088 | 3050,0 | 3531,0 | 3068,0 | -13,04 % | 22 293 | 1 063 517 829 | 323 995 | - |
| MGNT-9.26 | 18.09.2026 | 3128 | 3050,0 | 3600,0 | 3117,0 | - | 688 | 16 158 894 | 4 853 | - |
| MIX-12.26 | 17.12.2026 | 297493 | 295475 | 308775 | 298100 | -1,56 % | 223 | 70 313 875 | 232 | - |
| MIX-12.27 | 16.12.2027 | 330175 | - | - | 309525 | - | - | - | - | - |
| MIX-3.26 | 19.03.2026 | 288057 | 282300 | 292875 | 287450 | +1,57 % | 540 767 | 385 967 638 175 | 1 345 791 | - |
| MIX-3.27 | 18.03.2027 | 300663 | 297975 | 315225 | 304375 | -0,52 % | 42 | 13 532 750 | 44 | - |
| MIX-6.26 | 18.06.2026 | 285318 | 282850 | 300275 | 286100 | -1,82 % | 418 446 | 290 055 391 500 | 993 520 | - |
| MIX-6.27 | 17.06.2027 | 310500 | 310500 | 325025 | 310500 | -2,67 % | 35 | 11 183 425 | 35 | - |
| MIX-9.26 | 17.09.2026 | 290024 | 287975 | 303025 | 290575 | -1,78 % | 4 251 | 1 560 653 725 | 5 278 | - |
| MIX-9.27 | 16.09.2027 | 316263 | 315525 | 331800 | 315525 | -3,09 % | 18 | 5 836 050 | 18 | - |
| MMI-3.26 | 19.03.2026 | 6554 | 6554,0 | 7376,0 | 6554,0 | -6,74 % | 88 | 6 855 234 | 991 | - |
| MMI-6.26 | 18.06.2026 | 6405 | 6201,0 | 7592,0 | 6375,0 | -13,04 % | 399 | 11 632 993 | 1 734 | - |
| MMI-9.26 | 17.09.2026 | 6851 | 6637,0 | 7437,0 | 6850,0 | - | 11 | 77 182 | 11 | - |
| MOEX-3.26 | 20.03.2026 | 17427 | 17311 | 18606 | 17331 | -6,72 % | 14 136 | 910 410 728 | 51 057 | - |
| MOEX-6.26 | 19.06.2026 | 17350 | 17169 | 18943 | 17306 | -8,66 % | 13 456 | 1 016 925 829 | 57 526 | - |
| MOEX-9.26 | 18.09.2026 | 16597 | 16321 | 17990 | 16434 | - | 510 | 20 147 413 | 1 184 | - |
| MOEXCNY-3.26 | 19.03.2026 | 1076,8 | 1061,1 | 1209,6 | 1063,0 | -8,2 % | 604 | 204 003 119,92 | 15 330 | - |
| MOEXCNY-6.26 | 18.06.2026 | 1114,9 | 1079,3 | 1220,5 | 1120,1 | -5,8 % | 1 039 | 269 858 870,39 | 20 222 | - |
| MOEXCNY-9.26 | 17.09.2026 | 1121,3 | 1089,7 | 1164,4 | 1116,0 | - | 151 | 2 658 201,36 | 197 | - |
| MTLR-3.26 | 20.03.2026 | 7338 | 7096,0 | 7551,0 | 7387,0 | -0,31 % | 13 891 | 458 373 028 | 62 720 | - |
| MTLR-6.26 | 19.06.2026 | 6880 | 6698,0 | 7750,0 | 6928,0 | -7,66 % | 9 628 | 444 633 460 | 62 272 | - |
| MTLR-9.26 | 18.09.2026 | 6836 | 6600,0 | 7900,0 | 6895,0 | - | 264 | 8 476 033 | 1 165 | - |
| MTSI-3.26 | 20.03.2026 | 22795 | 22566 | 23582 | 22707 | -3,36 % | 12 647 | 879 737 234 | 38 374 | - |
| MTSI-6.26 | 19.06.2026 | 23089 | 22900 | 24429 | 23178 | -5,04 % | 10 103 | 685 863 332 | 29 089 | - |
| MTSI-9.26 | 18.09.2026 | 21249 | 21166 | 23386 | 21212 | - | 239 | 9 013 780 | 409 | - |
| MVID-3.26 | 20.03.2026 | 745 | 707,00 | 768,00 | 748,00 | -0,4 % | 3 611 | 165 828 886 | 223 350 | - |
| MVID-6.26 | 19.06.2026 | 579 | 555,00 | 711,00 | 576,00 | -16,28 % | 8 250 | 197 413 354 | 321 973 | - |
| MVID-9.26 | 18.09.2026 | 562 | 534,00 | 680,00 | 560,00 | - | 780 | 7 769 935 | 13 503 | - |
| MXI-12.26 | 17.12.2026 | 2981,5 | 2966,9 | 3104,4 | 2995,4 | -0,87 % | 762 | 27 367 041 | 898 | - |
| MXI-12.27 | 16.12.2027 | 3186,65 | 3019,1 | 3350,0 | 3130,5 | -1,77 % | 112 | 4 759 506 | 147 | - |
| MXI-3.26 | 19.03.2026 | 2879,29 | 2823,0 | 2930,1 | 2874,5 | +1,59 % | 517 457 | 62 674 691 381,5 | 2 186 322 | - |
| MXI-3.27 | 18.03.2027 | 3068,77 | 3044,0 | 3186,6 | 3086,2 | -0,23 % | 191 | 7 446 073,5 | 239 | - |
| MXI-3.28 | 16.03.2028 | 3320,75 | 3302,5 | 3389,8 | 3320,0 | - | 12 | 401 103 | 12 | - |
| MXI-6.26 | 18.06.2026 | 2852,29 | 2828,9 | 3002,0 | 2861,4 | -1,82 % | 410 613 | 48 134 818 495,5 | 1 654 005 | - |
| MXI-6.27 | 17.06.2027 | 3121,54 | 3070,0 | 3180,0 | 3134,8 | +1,35 % | 209 | 10 082 849 | 321 | - |
| MXI-9.26 | 17.09.2026 | 2904,91 | 2881,7 | 3027,6 | 2911,1 | -1,32 % | 9 194 | 537 643 730 | 18 161 | - |
| MXI-9.27 | 16.09.2027 | 3207,21 | 3066,6 | 3299,9 | 3152,0 | -1,12 % | 99 | 4 206 118,5 | 132 | - |
| NASD-12.26 | 18.12.2026 | 22788 | 22543 | 25537 | 22609 | -10,18 % | 3 248 | 146 573 147,84 | 7 492 | - |
| NASD-3.26 | 20.03.2026 | 24275 | 24005 | 25023 | 24312 | -1,97 % | 306 165 | 53 868 470 885,48 | 2 749 267 | - |
| NASD-3.27 | 19.03.2027 | 23046 | 22658 | 24852 | 22791 | - | 185 | 6 786 974,65 | 349 | - |
| NASD-6.26 | 19.06.2026 | 22735 | 22312 | 24920 | 22523 | -9,42 % | 354 131 | 41 668 831 288,97 | 2 148 137 | - |
| NASD-9.26 | 18.09.2026 | 22687 | 22424 | 24970 | 22550 | -9,68 % | 16 024 | 815 816 834,35 | 42 132 | - |
| NG-10.26 | 28.10.2026 | 4,31 | 3,8290 | 4,5700 | 4,2650 | - | 383 | 21 101 616,25 | 613 | - |
| NG-3.26 | 27.03.2026 | 3 | 2,8670 | 3,4410 | 2,9990 | +4,13 % | 2 961 487 | 665 146 269 558,65 | 26 655 917 | - |
| NG-4.26 | 28.04.2026 | 2,98 | 2,9020 | 3,4450 | 2,9480 | +1,13 % | 1 264 182 | 147 026 705 027,47 | 5 887 049 | - |
| NG-5.26 | 27.05.2026 | 3,18 | 3,1110 | 3,6690 | 3,1550 | +0,9 % | 177 653 | 10 924 725 848,92 | 410 793 | - |
| NG-6.26 | 26.06.2026 | 3,51 | 3,4210 | 4,0640 | 3,4920 | +0,84 % | 22 822 | 1 174 542 023,65 | 40 082 | - |
| NG-7.26 | 29.07.2026 | 3,68 | 3,5530 | 4,1260 | 3,6650 | +1,19 % | 4 786 | 192 019 649,68 | 6 312 | - |
| NG-8.26 | 27.08.2026 | 3,8 | 3,6770 | 4,1330 | 3,8000 | +1,36 % | 3 095 | 136 825 114,84 | 4 392 | - |
| NG-9.26 | 28.09.2026 | 3,93 | 3,7330 | 4,2490 | 3,9300 | +5,28 % | 1 486 | 66 685 507,67 | 2 080 | - |
| NGM-10.26 | 28.10.2026 | 4,26 | 3,3770 | 4,3560 | 4,2300 | - | 644 | 3 970 153,22 | 11 871 | - |
| NGM-3.26 | 27.03.2026 | 3 | 2,8670 | 3,4400 | 2,9970 | +4,1 % | 832 094 | 18 357 342 827,92 | 73 629 733 | - |
| NGM-4.26 | 28.04.2026 | 2,99 | 2,9050 | 3,4500 | 2,9550 | +1,1 % | 378 869 | 5 399 498 020,31 | 21 506 368 | - |
| NGM-5.26 | 27.05.2026 | 3,19 | 3,1170 | 3,6720 | 3,1620 | +1,31 % | 95 813 | 716 037 306,25 | 2 672 399 | - |
| NGM-6.26 | 26.06.2026 | 3,52 | 3,4500 | 4,0000 | 3,4880 | +0,49 % | 29 119 | 94 629 178,15 | 320 928 | - |
| NGM-7.26 | 29.07.2026 | 3,7 | 3,5200 | 4,1740 | 3,6630 | +2,81 % | 12 947 | 46 543 114,01 | 153 837 | - |
| NGM-8.26 | 27.08.2026 | 3,81 | 3,6000 | 4,1520 | 3,8110 | +4,33 % | 8 525 | 23 297 198,78 | 74 890 | - |
| NGM-9.26 | 28.09.2026 | 3,94 | 3,6390 | 4,2580 | 3,9460 | +8,38 % | 6 407 | 21 900 367,86 | 68 846 | - |
| NICKEL-3.26 | 17.03.2026 | 17033 | 16960 | 18075 | 17110 | -4,01 % | 4 226 | 259 012 533,77 | 18 933 | - |
| NICKEL-6.26 | 16.06.2026 | 17396 | 16855 | 18685 | 17475 | -4,09 % | 4 027 | 170 101 389,55 | 11 848 | - |
| NICKEL-9.26 | 15.09.2026 | 17930 | 17360 | 18995 | 18090 | - | 67 | 2 348 713,34 | 160 | - |
| NIKK-3.26 | 20.03.2026 | 55202 | 53720 | 60450 | 55179 | -8,11 % | 5 092 | 404 551 382,21 | 142 012 | - |
| NIKK-6.26 | 19.06.2026 | 53687 | 51500 | 59700 | 53309 | -10,1 % | 4 265 | 154 466 715,68 | 55 245 | - |
| NIKK-9.26 | 18.09.2026 | 53379 | 52251 | 57522 | 53329 | - | 181 | 1 005 136,29 | 359 | - |
| NLMK-3.26 | 20.03.2026 | 10311 | 10249 | 11336 | 10315 | -8,96 % | 16 787 | 915 191 608 | 84 954 | - |
| NLMK-6.26 | 19.06.2026 | 10010 | 9893,0 | 11757 | 10085 | -14,56 % | 19 960 | 1 026 309 061 | 97 190 | - |
| NLMK-9.26 | 18.09.2026 | 10315 | 10241 | 11831 | 10388 | - | 174 | 4 028 262 | 379 | - |
| NOTKM-3.26 | 20.03.2026 | 14145 | 12020 | 14385 | 14188 | +17,68 % | 104 227 | 7 455 604 149 | 557 478 | - |
| NOTKM-6.26 | 19.06.2026 | 13137 | 12246 | 14573 | 13192 | +7,86 % | 102 524 | 6 932 190 148 | 507 104 | - |
| NOTKM-9.26 | 18.09.2026 | 13568 | 13117 | 15246 | 13646 | - | 2 229 | 48 258 677 | 3 426 | - |
| OGI-3.26 | 19.03.2026 | 7873 | 6687,0 | 8200,0 | 7857,0 | +11,89 % | 2 570 | 172 503 730 | 22 458 | - |
| OGI-6.26 | 18.06.2026 | 7830 | 7448,0 | 8535,0 | 7842,0 | +6,2 % | 922 | 20 566 637 | 2 570 | - |
| OGI-9.26 | 17.09.2026 | 8375 | 7279,0 | 9267,0 | 8375,0 | - | 211 | 4 119 656 | 487 | - |
| ORANGE-3.26 | 02.03.2026 | 1,75 | 1,6840 | 1,7720 | 1,7570 | +3,54 % | 1 058 | 77 763 391,49 | 5 747 | - |
| ORANGE-5.26 | 04.05.2026 | 1,82 | 1,7000 | 2,0520 | 1,8370 | +0,99 % | 17 990 | 617 761 867,12 | 41 200 | - |
| ORANGE-7.26 | 01.07.2026 | 1,84 | 1,7400 | 2,0500 | 1,8450 | +1,43 % | 1 637 | 35 215 046,48 | 2 308 | - |
| OZON-3.26 | 20.03.2026 | 4541 | 4424,0 | 4803,0 | 4631,0 | -3,52 % | 15 624 | 419 267 210 | 90 808 | - |
| OZON-6.26 | 19.06.2026 | 4555 | 4469,0 | 4989,0 | 4619,0 | -7,19 % | 19 695 | 566 691 202 | 120 983 | - |
| OZON-9.26 | 18.09.2026 | 4775 | 4513,0 | 5379,0 | 4789,0 | - | 574 | 7 676 600 | 1 598 | - |
| PHOR-3.26 | 20.03.2026 | 7754 | 6916,0 | 7938,0 | 7717,0 | +10,58 % | 27 894 | 1 169 281 196 | 159 556 | - |
| PHOR-6.26 | 19.06.2026 | 7553 | 6968,0 | 8629,0 | 7575,0 | +4,92 % | 46 371 | 2 384 094 721 | 305 537 | - |
| PHOR-9.26 | 18.09.2026 | 7588 | 7059,0 | 8832,0 | 7643,0 | - | 2 591 | 88 487 772 | 11 072 | - |
| PIKK-3.26 | 20.03.2026 | 4719 | 4659,0 | 4822,0 | 4694,0 | -1,59 % | 18 488 | 615 497 996 | 130 426 | - |
| PIKK-6.26 | 19.06.2026 | 4934 | 4834,0 | 5214,0 | 4916,0 | +0,02 % | 26 542 | 862 380 279 | 172 854 | - |
| PIKK-9.26 | 18.09.2026 | 5062 | 4604,0 | 5308,0 | 5054,0 | - | 178 | 3 207 966 | 632 | - |
| PLD-12.26 | 18.12.2026 | 1589,03 | 1515,5 | 2061,8 | 1581,5 | -19,93 % | 1 397 | 206 782 539,83 | 1 471 | - |
| PLD-3.26 | 20.03.2026 | 1450,89 | 1445,0 | 1857,9 | 1451,0 | -18,85 % | 141 937 | 41 977 339 046,38 | 317 830 | - |
| PLD-3.27 | 19.03.2027 | 1631,76 | 1580,1 | 1821,8 | 1644,5 | - | 45 | 6 297 298,82 | 45 | - |
| PLD-6.26 | 19.06.2026 | 1453,47 | 1352,7 | 1925,5 | 1440,2 | -22,45 % | 116 100 | 28 098 282 255,98 | 228 115 | - |
| PLD-9.26 | 18.09.2026 | 1522,38 | 1434,1 | 1995,0 | 1513,8 | -21,04 % | 5 520 | 815 931 301,53 | 6 182 | - |
| PLDM-12.26 | 18.12.2026 | 1589 | 1456,1 | 1911,5 | 1600,0 | - | 148 | 3 184 628,4 | 238 | - |
| PLDM-3.27 | 19.03.2027 | 1668,7 | 1490,0 | 2000,0 | 1645,0 | - | 89 | 1 812 552 | 128 | - |
| PLDM-6.26 | 19.06.2026 | 1450,5 | 1359,9 | 1786,2 | 1437,2 | - | 10 750 | 378 147 642,87 | 30 604 | - |
| PLDM-9.26 | 18.09.2026 | 1516,7 | 1443,4 | 1863,8 | 1512,3 | - | 484 | 10 938 894,07 | 843 | - |
| PLT-12.26 | 18.12.2026 | 2092,9 | 1927,7 | 2693,9 | 2091,1 | -18,16 % | 1 177 | 220 018 869,28 | 1 213 | - |
| PLT-3.26 | 20.03.2026 | 1943,8 | 1920,8 | 2498,0 | 1943,8 | -18,44 % | 214 379 | 86 970 725 204,76 | 505 141 | - |
| PLT-3.27 | 19.03.2027 | 2139,2 | 2022,7 | 2500,0 | 2149,8 | - | 84 | 15 488 264,46 | 86 | - |
| PLT-6.26 | 19.06.2026 | 1946,5 | 1777,2 | 2574,6 | 1920,0 | -21,78 % | 139 749 | 45 845 867 684,6 | 282 774 | - |
| PLT-9.26 | 18.09.2026 | 2020,4 | 1867,0 | 2630,2 | 2000,4 | -20,2 % | 4 578 | 893 255 546,97 | 5 098 | - |
| PLTM-12.26 | 18.12.2026 | 2088,7 | 2004,0 | 2416,3 | 2069,9 | - | 152 | 3 963 079,21 | 227 | - |
| PLTM-3.27 | 19.03.2027 | 2168,6 | 2040,0 | 2421,8 | 2142,0 | - | 43 | 909 397,42 | 50 | - |
| PLTM-6.26 | 19.06.2026 | 1944,6 | 1752,0 | 2329,0 | 1924,4 | - | 13 918 | 611 037 568,7 | 37 516 | - |
| PLTM-9.26 | 18.09.2026 | 2021,7 | 1848,1 | 2397,6 | 1998,3 | - | 327 | 8 959 132,26 | 529 | - |
| PLZLM-3.26 | 20.03.2026 | 22959 | 22382 | 26209 | 22671 | -10,46 % | 32 068 | 2 691 781 255 | 108 936 | - |
| PLZLM-6.26 | 19.06.2026 | 21925 | 21600 | 26854 | 21639 | -16,77 % | 20 899 | 1 704 383 686 | 72 626 | - |
| PLZLM-9.26 | 18.09.2026 | 22730 | 22403 | 26727 | 22403 | - | 473 | 15 973 467 | 675 | - |
| POSI-3.26 | 20.03.2026 | 1127 | 1107,0 | 1256,0 | 1111,0 | -11,62 % | 13 608 | 335 664 860 | 280 916 | - |
| POSI-6.26 | 19.06.2026 | 1090 | 1066,0 | 1313,0 | 1100,0 | -15,84 % | 8 215 | 276 999 856 | 242 921 | - |
| POSI-9.26 | 18.09.2026 | 1121 | 1076,0 | 1468,0 | 1143,0 | - | 356 | 4 682 859 | 3 853 | - |
| R2000-3.26 | 20.03.2026 | 247,7 | 241,30 | 265,10 | 246,90 | -5,73 % | 528 | 80 048 181,41 | 3 968 | - |
| R2000-6.26 | 19.06.2026 | 242,7 | 239,10 | 272,70 | 240,70 | -10,62 % | 561 | 37 619 462,59 | 1 842 | - |
| R2000-9.26 | 18.09.2026 | 242,3 | 242,30 | 250,10 | 242,30 | - | 5 | 100 322,88 | 5 | - |
| RASP-3.26 | 20.03.2026 | 1695 | 1622,0 | 1840,0 | 1715,0 | -0,58 % | 3 874 | 123 701 261 | 72 672 | - |
| RASP-6.26 | 19.06.2026 | 1620 | 1598,0 | 1899,0 | 1627,0 | -9,16 % | 4 406 | 154 265 978 | 88 773 | - |
| RASP-9.26 | 18.09.2026 | 1677 | 1660,0 | 1911,0 | 1674,0 | - | 145 | 2 887 349 | 1 617 | - |
| RENI-3.26 | 20.03.2026 | 9155 | 9065,0 | 9614,0 | 9131,0 | -4,98 % | 3 809 | 179 542 265 | 19 227 | - |
| RENI-6.26 | 19.06.2026 | 9372 | 9171,0 | 10023 | 9383,0 | -6,11 % | 3 237 | 141 920 503 | 14 925 | - |
| RENI-9.26 | 18.09.2026 | 9431 | 9216,0 | 9926,0 | 9338,0 | - | 39 | 653 018 | 69 | - |
| RGBI-12.26 | 01.12.2026 | 12358 | 12283 | 12712 | 12367 | -0,47 % | 3 529 | 348 608 934 | 28 107 | - |
| RGBI-3.26 | 02.03.2026 | 11789 | 11766 | 11831 | 11781 | -0,37 % | 6 625 | 1 802 009 746 | 152 859 | - |
| RGBI-3.27 | 01.03.2027 | 12454 | 12440 | 13179 | 12460 | -1,22 % | 706 | 154 323 058 | 12 296 | - |
| RGBI-6.26 | 01.06.2026 | 12026 | 11915 | 12172 | 12024 | -0,02 % | 160 269 | 25 457 575 363 | 2 111 187 | - |
| RGBI-9.26 | 01.09.2026 | 12183 | 12113 | 12339 | 12181 | -0,36 % | 20 027 | 1 457 866 590 | 119 393 | - |
| RGBIF | 01.01.2100 | 119,05 | 117,43 | 120,30 | 118,92 | +0,81 % | 19 654 | 2 943 928 138 | 247 665 | - |
| RNFT-3.26 | 20.03.2026 | 1382 | 1179,0 | 1535,0 | 1378,0 | +16,88 % | 29 202 | 1 383 599 838 | 983 986 | - |
| RNFT-6.26 | 19.06.2026 | 1333 | 1226,0 | 1590,0 | 1330,0 | +8,75 % | 14 544 | 380 942 052 | 272 885 | - |
| RNFT-9.26 | 18.09.2026 | 1381 | 1322,0 | 1641,0 | 1370,0 | - | 213 | 1 507 947 | 1 049 | - |
| ROSN-3.26 | 20.03.2026 | 51336 | 39600 | 52871 | 51391 | +29,7 % | 179 848 | 23 686 726 107 | 503 325 | - |
| ROSN-6.26 | 19.06.2026 | 51267 | 41182 | 53884 | 51238 | +24,67 % | 95 833 | 10 891 624 185 | 212 634 | - |
| ROSN-9.26 | 18.09.2026 | 52086 | 42053 | 54896 | 52042 | +22,65 % | 3 818 | 277 511 297 | 5 355 | - |
| RTKM-3.26 | 20.03.2026 | 5896 | 5826,0 | 7040,0 | 5826,0 | -10,75 % | 11 946 | 456 418 289 | 74 569 | - |
| RTKM-6.26 | 19.06.2026 | 5906 | 5857,0 | 6893,0 | 5905,0 | -12,8 % | 8 847 | 319 980 724 | 52 167 | - |
| RTKM-9.26 | 18.09.2026 | 5977 | 5873,0 | 6303,0 | 5945,0 | - | 73 | 1 467 077 | 243 | - |
| RTKMP-3.26 | 20.03.2026 | 5989 | 5975,0 | 6249,0 | 5985,0 | -4,8 % | 634 | 28 004 167 | 4 587 | - |
| RTKMP-6.26 | 19.06.2026 | 6098 | 6083,0 | 6487,0 | 6088,0 | -6,95 % | 798 | 42 071 954 | 6 660 | - |
| RTKMP-9.26 | 18.09.2026 | 6025 | 6020,0 | 6032,0 | 6030,0 | - | 11 | 138 637 | 23 | - |
| RTS-12.26 | 17.12.2026 | 112350 | 111530 | 119020 | 112640 | -2,38 % | 124 | 23 153 830,47 | 124 | - |
| RTS-3.26 | 19.03.2026 | 109104 | 107780 | 118160 | 108930 | -6,12 % | 385 902 | 142 420 353 489,9 | 784 929 | - |
| RTS-3.27 | 18.03.2027 | 113262 | 112120 | 121620 | 112120 | -5,67 % | 76 | 14 755 209,01 | 79 | - |
| RTS-6.26 | 18.06.2026 | 110161 | 109030 | 119370 | 110350 | -5,34 % | 348 815 | 109 564 018 033,21 | 595 680 | - |
| RTS-6.27 | 17.06.2027 | 113705 | 113000 | 120000 | 113080 | -4,32 % | 17 | 3 149 175,78 | 17 | - |
| RTS-9.26 | 17.09.2026 | 110524 | 109660 | 118330 | 110840 | -4,14 % | 3 263 | 731 153 215,76 | 3 973 | - |
| RTSM-3.26 | 19.03.2026 | 1090,6 | 1080,0 | 1181,0 | 1089,0 | -6,12 % | 51 005 | 3 265 455 408,83 | 179 995 | - |
| RTSM-6.26 | 18.06.2026 | 1101,5 | 1090,0 | 1191,5 | 1103,0 | -5,32 % | 35 555 | 1 805 963 052,26 | 98 381 | - |
| RTSM-9.26 | 17.09.2026 | 1104,9 | 1097,5 | 1176,5 | 1110,0 | - | 432 | 22 179 547,98 | 1 207 | - |
| RUAL-3.26 | 20.03.2026 | 4260 | 4040,0 | 4780,0 | 4184,0 | +2,37 % | 56 512 | 2 332 163 304 | 534 952 | - |
| RUAL-6.26 | 19.06.2026 | 4126 | 3987,0 | 4896,0 | 4073,0 | -3,71 % | 41 395 | 1 530 571 695 | 350 313 | - |
| RUAL-9.26 | 18.09.2026 | 4298 | 4136,0 | 5024,0 | 4205,0 | - | 900 | 16 536 957 | 3 779 | - |
| RVI-3.26 | 19.03.2026 | 25,73 | 23,950 | 29,450 | 26,300 | -5,9 % | 535 | 4 296 008,82 | 1 020 | - |
| RVI-4.26 | 16.04.2026 | 25,89 | 25,350 | 29,750 | 25,850 | -13,83 % | 179 | 1 850 832,98 | 422 | - |
| RVI-5.26 | 21.05.2026 | 27,32 | 27,050 | 30,100 | 27,150 | - | 74 | 464 415,46 | 100 | - |
| SAUDI-3.26 | 20.03.2026 | 38,06 | 34,960 | 38,990 | 37,970 | +1,71 % | 486 | 17 909 681,81 | 6 092 | - |
| SAUDI-6.26 | 19.06.2026 | 37,89 | 35,890 | 41,420 | 38,670 | -2 % | 841 | 19 066 360,58 | 6 221 | - |
| SAUDI-9.26 | 18.09.2026 | 39,36 | 36,430 | 40,690 | 38,200 | - | 130 | 1 189 511,13 | 367 | - |
| SBERF | 01.01.2100 | 314,65 | 310,86 | 322,63 | 314,72 | -0,46 % | 50 916 | 9 292 537 655 | 293 322 | - |
| SBPR-12.26 | 18.12.2026 | 31733 | 31592 | 33400 | 31689 | -4,38 % | 97 | 7 919 022 | 244 | - |
| SBPR-3.26 | 20.03.2026 | 32071 | 31258 | 32230 | 32031 | +0,49 % | 11 573 | 1 011 213 108 | 31 843 | - |
| SBPR-3.27 | 19.03.2027 | 33236 | 33193 | 34472 | 33236 | - | 3 | 100 901 | 3 | - |
| SBPR-6.26 | 19.06.2026 | 32377 | 31875 | 33510 | 32374 | -1,61 % | 14 430 | 1 621 349 145 | 49 425 | - |
| SBPR-9.26 | 18.09.2026 | 30405 | 30263 | 31915 | 30445 | -3,35 % | 667 | 66 499 636 | 2 137 | - |
| SBRF-12.26 | 18.12.2026 | 31575 | 31413 | 32853 | 31622 | -3,82 % | 1 030 | 88 281 496 | 2 736 | - |
| SBRF-3.26 | 20.03.2026 | 32072 | 31263 | 32244 | 32062 | +0,57 % | 371 383 | 46 061 484 754 | 1 450 411 | - |
| SBRF-3.27 | 19.03.2027 | 32867 | 32300 | 34283 | 32625 | - | 41 | 1 429 738 | 43 | - |
| SBRF-6.26 | 19.06.2026 | 32269 | 31965 | 33493 | 32375 | -1,79 % | 251 980 | 28 443 259 400 | 866 577 | - |
| SBRF-9.26 | 18.09.2026 | 30393 | 30219 | 31555 | 30400 | -3,52 % | 8 440 | 1 037 954 450 | 33 497 | - |
| SFIN-3.26 | 20.03.2026 | 855,8 | 806,60 | 899,40 | 863,00 | -3,77 % | 10 458 | 167 246 674,4 | 195 274 | - |
| SFIN-6.26 | 19.06.2026 | 765 | 720,00 | 809,40 | 765,60 | +2,05 % | 2 902 | 43 614 152,8 | 56 677 | - |
| SFIN-9.26 | 18.09.2026 | 783,7 | 681,20 | 822,60 | 780,80 | - | 69 | 468 844,8 | 608 | - |
| SGZH-3.26 | 20.03.2026 | 1212 | 1205,0 | 1310,0 | 1207,0 | -7,44 % | 3 879 | 125 606 557 | 100 877 | - |
| SGZH-6.26 | 19.06.2026 | 1198 | 1066,0 | 1320,0 | 1199,0 | -9,17 % | 4 297 | 171 820 196 | 138 949 | - |
| SGZH-9.26 | 18.09.2026 | 1214 | 1125,0 | 1786,0 | 1200,0 | - | 322 | 4 003 184 | 3 150 | - |
| SIBN-3.26 | 20.03.2026 | 5589 | 5088,0 | 5750,0 | 5562,0 | +9,1 % | 19 283 | 810 512 830 | 149 247 | - |
| SIBN-6.26 | 19.06.2026 | 5553 | 5290,0 | 5952,0 | 5556,0 | +4,67 % | 18 822 | 754 556 727 | 132 694 | - |
| SIBN-9.26 | 18.09.2026 | 5632 | 5551,0 | 6187,0 | 5633,0 | - | 694 | 21 705 486 | 3 724 | - |
| SILV-12.26 | 18.12.2026 | 78,74 | 70,530 | 105,55 | 77,860 | -21,69 % | 20 084 | 2 102 985 214,61 | 30 507 | - |
| SILV-3.26 | 20.03.2026 | 69,7 | 69,660 | 99,980 | 69,700 | -26,1 % | 2 849 930 | 1 058 989 204 090,77 | 15 771 716 | - |
| SILV-3.27 | 19.03.2027 | 80,91 | 71,740 | 104,66 | 80,090 | - | 1 261 | 139 057 720,39 | 2 066 | - |
| SILV-6.26 | 19.06.2026 | 73,37 | 66,180 | 101,95 | 72,500 | -24,75 % | 1 967 442 | 538 782 805 341,57 | 8 783 096 | - |
| SILV-9.26 | 18.09.2026 | 75,9 | 68,280 | 103,75 | 75,100 | -23,22 % | 101 743 | 10 129 379 209,64 | 154 853 | - |
| SILVM-12.26 | 18.12.2026 | 78,69 | 71,430 | 105,09 | 78,040 | -21,11 % | 22 383 | 420 853 220,75 | 59 683 | - |
| SILVM-3.26 | 20.03.2026 | 69,68 | 68,120 | 99,940 | 69,690 | -26,15 % | 1 256 716 | 65 525 170 988,31 | 9 718 986 | - |
| SILVM-3.27 | 19.03.2027 | 80,74 | 72,600 | 93,140 | 80,090 | - | 742 | 8 600 320,7 | 1 306 | - |
| SILVM-6.26 | 19.06.2026 | 73,32 | 66,180 | 101,94 | 72,480 | -24,78 % | 984 233 | 38 072 302 018,17 | 6 225 264 | - |
| SILVM-9.26 | 18.09.2026 | 76,05 | 69,030 | 103,60 | 75,190 | -23,07 % | 85 887 | 1 369 252 256,25 | 203 140 | - |
| SMLT-3.26 | 20.03.2026 | 818 | 804,00 | 870,00 | 808,00 | -6,7 % | 36 605 | 769 409 502 | 922 550 | - |
| SMLT-6.26 | 19.06.2026 | 701 | 687,00 | 898,00 | 691,00 | -22,53 % | 130 217 | 1 671 393 654 | 2 179 480 | - |
| SMLT-9.26 | 18.09.2026 | 727 | 719,00 | 864,00 | 724,00 | - | 1 308 | 16 670 733 | 22 032 | - |
| SNGP-3.26 | 20.03.2026 | 49119 | 45199 | 49651 | 48933 | +7,12 % | 30 015 | 3 187 354 092 | 67 402 | - |
| SNGP-6.26 | 19.06.2026 | 45200 | 44619 | 54328 | 44985 | -4,96 % | 26 324 | 2 796 034 613 | 57 329 | - |
| SNGP-9.26 | 18.09.2026 | 46237 | 45400 | 52065 | 45602 | - | 457 | 25 190 468 | 519 | - |
| SNGR-3.26 | 20.03.2026 | 22935 | 22197 | 24468 | 22762 | +2,45 % | 25 353 | 1 774 113 973 | 77 033 | - |
| SNGR-6.26 | 19.06.2026 | 21994 | 21762 | 25375 | 21925 | -5,12 % | 19 712 | 1 244 765 890 | 53 265 | - |
| SNGR-9.26 | 18.09.2026 | 22105 | 21950 | 26419 | 22109 | - | 140 | 10 371 696 | 456 | - |
| SOFL-3.26 | 20.03.2026 | 762 | 757,00 | 816,00 | 765,00 | -5,79 % | 3 189 | 90 417 562 | 115 410 | - |
| SOFL-6.26 | 19.06.2026 | 770 | 761,00 | 850,00 | 768,00 | -9,11 % | 3 625 | 92 112 959 | 116 395 | - |
| SOFL-9.26 | 18.09.2026 | 802 | 785,00 | 970,00 | 796,00 | - | 222 | 1 620 483 | 2 015 | - |
| SOXQ-3.26 | 20.03.2026 | 61,56 | 56,230 | 64,950 | 61,900 | -2,66 % | 4 448 | 185 280 440,57 | 38 204 | - |
| SOXQ-6.26 | 19.06.2026 | 57,87 | 56,510 | 67,010 | 56,550 | -12,33 % | 3 863 | 74 184 376,91 | 15 098 | - |
| SOXQ-9.26 | 18.09.2026 | 58,85 | 57,630 | 64,610 | 57,630 | - | 115 | 634 443,02 | 125 | - |
| SPBE-3.26 | 20.03.2026 | 2366 | 2306,0 | 2583,0 | 2350,0 | -8,7 % | 9 259 | 430 423 144 | 178 791 | - |
| SPBE-6.26 | 19.06.2026 | 2467 | 2417,0 | 2682,0 | 2457,0 | -8,42 % | 4 362 | 198 376 923 | 79 353 | - |
| SPBE-9.26 | 18.09.2026 | 2524 | 2434,0 | 2652,0 | 2524,0 | - | 12 | 45 948 | 18 | - |
| SPYF-12.26 | 18.12.2026 | 631,02 | 617,40 | 686,50 | 628,08 | -8,18 % | 4 006 | 256 540 044,82 | 4 829 | - |
| SPYF-3.26 | 20.03.2026 | 658,38 | 653,55 | 685,47 | 659,86 | -3,38 % | 276 795 | 61 955 928 751,9 | 1 158 023 | - |
| SPYF-3.27 | 19.03.2027 | 630,27 | 614,90 | 672,09 | 629,61 | - | 646 | 39 209 625,25 | 741 | - |
| SPYF-6.26 | 19.06.2026 | 627,59 | 621,04 | 685,09 | 624,45 | -8,69 % | 335 908 | 66 931 679 431,47 | 1 262 380 | - |
| SPYF-9.26 | 18.09.2026 | 627,95 | 621,50 | 684,54 | 624,47 | -8,44 % | 17 161 | 1 518 533 237,04 | 28 750 | - |
| STOX-3.26 | 20.03.2026 | 5697,5 | 5610,2 | 6212,3 | 5709,6 | -8,24 % | 1 298 | 53 535 812,14 | 9 946 | - |
| STOX-6.26 | 19.06.2026 | 5529,6 | 5050,8 | 6249,6 | 5500,0 | -12 % | 2 512 | 75 036 064,93 | 14 300 | - |
| STOX-9.26 | 18.09.2026 | 5564,7 | 5407,0 | 5685,6 | 5520,0 | - | 44 | 462 653,03 | 88 | - |
| SUGAR-3.26 | 13.03.2026 | 54477 | 52870 | 56980 | 54120 | +2,04 % | 378 | 3 935 316 | 715 | - |
| SUGAR-4.26 | 15.04.2026 | 59864 | 51000 | 61490 | 59740 | +13,49 % | 825 | 11 254 882 | 1 934 | - |
| SUGAR-5.26 | 15.05.2026 | 59146 | 52100 | 62440 | 59800 | - | 406 | 4 915 577 | 841 | - |
| SUGR-5.26 | 04.05.2026 | 28,8 | 24,510 | 30,250 | 29,000 | +16,37 % | 4 484 | 273 674 372,64 | 9 790 | - |
| SUGR-7.26 | 01.07.2026 | 30,97 | 24,760 | 31,500 | 31,250 | +21,74 % | 1 105 | 49 348 136 | 1 655 | - |
| SVCB-3.26 | 20.03.2026 | 1329 | 1312,0 | 1404,0 | 1315,0 | -5,67 % | 26 639 | 1 375 986 129 | 1 009 562 | - |
| SVCB-6.26 | 19.06.2026 | 1320 | 1306,0 | 1461,0 | 1319,0 | -9,03 % | 26 611 | 1 242 163 187 | 905 200 | - |
| SVCB-9.26 | 18.09.2026 | 1359 | 1346,0 | 1505,0 | 1351,0 | - | 356 | 7 231 988 | 5 160 | - |
| Si-12.26 | 17.12.2026 | 84589 | 82000 | 88132 | 84800 | +2,27 % | 7 528 | 1 342 134 825 | 15 678 | - |
| Si-3.26 | 19.03.2026 | 84746 | 76400 | 85790 | 84843 | +10,34 % | 3 649 448 | 1 366 299 785 873 | 17 129 397 | - |
| Si-3.27 | 18.03.2027 | 87219 | 85010 | 91182 | 87223 | +1,9 % | 723 | 105 168 175 | 1 195 | - |
| Si-6.26 | 18.06.2026 | 81733 | 77058 | 84525 | 81773 | +4,64 % | 4 833 668 | 1 891 646 889 770 | 23 176 258 | - |
| Si-6.27 | 17.06.2027 | 89018 | 87521 | 93146 | 89337 | +1,8 % | 761 | 144 921 324 | 1 599 | - |
| Si-9.26 | 17.09.2026 | 82809 | 79089 | 85766 | 82909 | +3,63 % | 103 150 | 29 197 226 503 | 352 532 | - |
| Si-9.27 | 16.09.2027 | 90837 | 90509 | 95295 | 90509 | - | 62 | 6 684 982 | 72 | - |
| T-3.26 | 20.03.2026 | 3340 | 3303,0 | 3502,0 | 3328,0 | -4,89 % | 43 201 | 2 939 199 324 | 862 670 | - |
| T-6.26 | 19.06.2026 | 3307 | 3272,0 | 3611,0 | 3301,0 | -8,56 % | 40 021 | 2 508 469 030 | 728 751 | - |
| TATN-3.26 | 20.03.2026 | 65232 | 54780 | 68328 | 65320 | +18,78 % | 36 934 | 5 086 412 088 | 80 808 | - |
| TATN-6.26 | 19.06.2026 | 68132 | 56604 | 68917 | 68885 | +21,7 % | 13 311 | 1 740 584 464 | 26 388 | - |
| TATN-9.26 | 18.09.2026 | 69069 | 63005 | 69890 | 69890 | - | 132 | 14 938 720 | 218 | - |
| TATP-3.26 | 20.03.2026 | 6049 | 5217,0 | 6352,0 | 6056,0 | +15,95 % | 11 353 | 596 885 409 | 100 712 | - |
| TATP-6.26 | 19.06.2026 | 6187 | 5407,0 | 6440,0 | 6211,0 | +14,76 % | 5 568 | 267 603 970 | 43 714 | - |
| TATP-9.26 | 18.09.2026 | 6311 | 5804,0 | 6670,0 | 6253,0 | - | 143 | 3 066 963 | 489 | - |
| TENCENT-3.26 | 20.03.2026 | 512,5 | 506,00 | 572,40 | 512,50 | -1,67 % | 89 | 25 531 171,42 | 482 | - |
| TENCENT-6.26 | 19.06.2026 | 490 | 486,40 | 576,70 | 488,40 | -5,9 % | 61 | 6 845 087,62 | 130 | - |
| TENCENT-9.26 | 18.09.2026 | 524,4 | 524,40 | 524,40 | 524,40 | - | 1 | 55 146,95 | 1 | - |
| TLT-3.26 | 20.03.2026 | 87,14 | 86,420 | 90,900 | 87,470 | -3,41 % | 241 | 84 194 372,57 | 1 183 | - |
| TLT-6.26 | 19.06.2026 | 86,28 | 83,610 | 91,700 | 86,400 | -5,21 % | 654 | 373 688 034,95 | 5 262 | - |
| TLT-9.26 | 18.09.2026 | 86,2 | 85,390 | 86,370 | 86,370 | - | 7 | 696 779,51 | 10 | - |
| TRNF-3.26 | 20.03.2026 | 1398 | 1386,0 | 1485,0 | 1386,0 | -3,75 % | 12 428 | 426 422 771 | 298 885 | - |
| TRNF-6.26 | 19.06.2026 | 1430 | 1393,0 | 1537,0 | 1418,0 | -5,02 % | 12 516 | 494 380 593 | 339 511 | - |
| TRNF-9.26 | 18.09.2026 | 1305 | 1260,0 | 1502,0 | 1293,0 | - | 586 | 11 195 601 | 8 120 | - |
| TRY-3.26 | 19.03.2026 | 1,85 | 1,7010 | 2,0000 | 1,8380 | +8,05 % | 380 | 52 541 218 | 28 429 | - |
| TRY-6.26 | 18.06.2026 | 1,71 | 1,6300 | 1,7990 | 1,6920 | +3,11 % | 355 | 1 525 698 | 883 | - |
| TRY-9.26 | 17.09.2026 | 1,68 | 1,4330 | 2,0140 | 1,7030 | - | 197 | 904 980 | 524 | - |
| TTF-3.26 | 31.03.2026 | 55,04 | 32,575 | 72,090 | 54,795 | +67,29 % | 1 461 699 | 54 239 905 805,22 | 10 499 260 | - |
| TTF-4.26 | 30.04.2026 | 57,66 | 33,000 | 70,160 | 57,500 | +73,93 % | 531 177 | 12 677 366 370,39 | 2 386 483 | - |
| TTF-5.26 | 29.05.2026 | 61,43 | 46,000 | 69,995 | 61,875 | - | 20 004 | 333 029 371,76 | 55 989 | - |
| UCAD-3.26 | 19.03.2026 | 1,36 | 1,3574 | 1,4022 | 1,3575 | -0,32 % | 12 | 1 406 848,77 | 18 | - |
| UCAD-6.26 | 18.06.2026 | 1,39 | 1,3457 | 1,3875 | 1,3875 | -2,28 % | 13 | 2 338 379,02 | 28 | - |
| UCHF-3.26 | 19.03.2026 | 0,79 | 0,76730 | 0,79300 | 0,79300 | +3,19 % | 121 | 62 550 485,27 | 764 | - |
| UCHF-6.26 | 18.06.2026 | 0,79 | 0,76240 | 0,79490 | 0,79350 | +3,46 % | 196 | 57 913 071,16 | 712 | - |
| UCHF-9.26 | 17.09.2026 | 0,78 | 0,77890 | 0,77930 | 0,77890 | - | 2 | 162 176,21 | 2 | - |
| UCNY-12.26 | 17.12.2026 | 7,02 | 6,3460 | 7,0710 | 7,0180 | +1,8 % | 52 | 4 392 458,12 | 53 | - |
| UCNY-3.26 | 19.03.2026 | 6,87 | 6,8310 | 6,9140 | 6,8510 | +0,02 % | 53 498 | 33 515 753 983,23 | 421 391 | - |
| UCNY-3.27 | 18.03.2027 | 7,04 | 6,2760 | 7,1680 | 7,0180 | - | 46 | 4 317 928,31 | 52 | - |
| UCNY-6.26 | 18.06.2026 | 6,9 | 6,7680 | 6,9280 | 6,9090 | +1,04 % | 137 890 | 53 655 713 844,57 | 657 410 | - |
| UCNY-9.26 | 17.09.2026 | 6,94 | 6,7810 | 7,0300 | 6,9350 | +1,51 % | 1 333 | 262 705 703,87 | 3 185 | - |
| UJPY-3.26 | 19.03.2026 | 159,29 | 151,96 | 159,86 | 159,14 | +2,11 % | 425 | 184 402 907,23 | 2 298 | - |
| UJPY-6.26 | 18.06.2026 | 158,52 | 152,96 | 164,82 | 158,68 | +3,58 % | 348 | 85 322 485,8 | 1 050 | - |
| UJPY-9.26 | 17.09.2026 | 156,37 | 156,00 | 159,23 | 156,37 | - | 10 | 1 396 402,36 | 17 | - |
| UKZT-3.26 | 19.03.2026 | 482,6 | 482,40 | 482,70 | 482,40 | - | 3 | 347 436 | 4 | - |
| UPRO-3.26 | 20.03.2026 | 14948 | 14848 | 16443 | 14935 | -9,12 % | 1 860 | 145 584 579 | 9 367 | - |
| UPRO-6.26 | 19.06.2026 | 14953 | 14841 | 17029 | 14915 | -12 % | 2 419 | 196 022 941 | 12 622 | - |
| UPRO-9.26 | 18.09.2026 | 15460 | 15142 | 17575 | 15230 | - | 17 | 316 432 | 20 | - |
| USDRUBF | 01.01.2100 | 81,37 | 76,570 | 85,000 | 81,220 | +5,44 % | 825 440 | 536 941 931 590 | 6 604 579 | - |
| UTRY-3.26 | 19.03.2026 | 44,2 | 44,200 | 44,200 | 44,200 | +0,45 % | 1 | 84 890,52 | 1 | - |
| UTRY-6.26 | 18.06.2026 | 50,45 | 42,220 | 50,900 | 50,000 | - | 4 | 340 529,42 | 4 | - |
| VKCO-3.26 | 20.03.2026 | 3014 | 2954,0 | 3164,0 | 2960,0 | -6,36 % | 47 092 | 1 489 297 249 | 487 234 | - |
| VKCO-6.26 | 19.06.2026 | 2835 | 2793,0 | 3293,0 | 2865,0 | -12,79 % | 46 983 | 1 679 049 433 | 548 229 | - |
| VKCO-9.26 | 18.09.2026 | 2917 | 2829,0 | 3415,0 | 2945,0 | - | 624 | 8 105 066 | 2 674 | - |
| VTBR-3.26 | 20.03.2026 | 8629 | 8413,0 | 8835,0 | 8576,0 | -2,11 % | 222 433 | 16 319 314 952 | 1 890 658 | - |
| VTBR-6.26 | 19.06.2026 | 8624 | 8479,0 | 9186,0 | 8628,0 | -5,27 % | 195 594 | 15 558 492 632 | 1 749 755 | - |
| VTBR-9.26 | 18.09.2026 | 8186 | 8036,0 | 8989,0 | 8200,0 | - | 3 064 | 116 939 812 | 13 782 | - |
| WHEAT-1.27 | 29.01.2027 | 20233 | 16950 | 21450 | 20000 | +15,94 % | 323 | 14 241 940 | 751 | - |
| WHEAT-10.26 | 30.10.2026 | 19712 | 16240 | 20420 | 19850 | +15,61 % | 798 | 37 017 070 | 1 917 | - |
| WHEAT-11.26 | 30.11.2026 | 19944 | 16850 | 20310 | 19970 | +14,11 % | 246 | 9 747 450 | 517 | - |
| WHEAT-12.26 | 30.12.2026 | 20084 | 16640 | 21600 | 20050 | +14,83 % | 363 | 15 047 210 | 770 | - |
| WHEAT-2.27 | 26.02.2027 | 20315 | 16870 | 21990 | 19850 | - | 226 | 8 270 180 | 408 | - |
| WHEAT-3.26 | 31.03.2026 | 16875 | 16100 | 17600 | 16910 | +4,84 % | 5 150 | 229 756 350 | 13 644 | - |
| WHEAT-4.26 | 30.04.2026 | 17368 | 16430 | 18330 | 17420 | +6,41 % | 5 524 | 302 439 890 | 17 321 | - |
| WHEAT-5.26 | 29.05.2026 | 17697 | 16180 | 18150 | 17720 | +6,62 % | 4 133 | 115 401 570 | 6 622 | - |
| WHEAT-6.26 | 30.06.2026 | 17877 | 16090 | 18730 | 17960 | +7,03 % | 2 463 | 89 811 140 | 5 091 | - |
| WHEAT-7.26 | 31.07.2026 | 18258 | 16500 | 18630 | 18200 | +8,4 % | 1 097 | 52 125 630 | 2 921 | - |
| WHEAT-8.26 | 31.08.2026 | 18789 | 15810 | 19070 | 18790 | +14,78 % | 300 | 12 255 570 | 692 | - |
| WHEAT-9.26 | 30.09.2026 | 19267 | 15730 | 20080 | 19290 | +16,84 % | 591 | 21 119 820 | 1 143 | - |
| WUSH-3.26 | 20.03.2026 | 951 | 892,00 | 1069,0 | 945,00 | -11,68 % | 24 431 | 570 908 634 | 579 113 | - |
| WUSH-6.26 | 19.06.2026 | 951 | 927,00 | 1109,0 | 944,00 | -14,88 % | 13 161 | 254 449 837 | 258 388 | - |
| WUSH-9.26 | 18.09.2026 | 982 | 854,00 | 1245,0 | 971,00 | - | 480 | 4 599 703 | 4 621 | - |
| X5-3.26 | 20.03.2026 | 2486 | 2395,0 | 2503,0 | 2476,0 | +1,1 % | 35 173 | 1 775 893 465 | 725 611 | - |
| X5-6.26 | 19.06.2026 | 2476 | 2462,0 | 2624,0 | 2477,0 | -2,75 % | 42 004 | 2 139 015 574 | 841 625 | - |
| X5-9.26 | 18.09.2026 | 2374 | 2247,0 | 2612,0 | 2380,0 | - | 1 446 | 28 579 437 | 11 603 | - |
| XIA-3.26 | 20.03.2026 | 36,14 | 31,970 | 36,540 | 36,300 | +2,14 % | 494 | 73 968 415,98 | 2 148 | - |
| XIA-6.26 | 19.06.2026 | 32,86 | 32,750 | 37,950 | 32,970 | -11,47 % | 534 | 34 850 980,22 | 974 | - |
| XIA-9.26 | 18.09.2026 | 34,68 | 34,650 | 36,920 | 34,650 | - | 13 | 555 384,43 | 15 | - |
| YDEX-3.26 | 20.03.2026 | 4477 | 4410,0 | 4851,0 | 4415,0 | -8,8 % | 69 896 | 3 406 245 665 | 742 170 | - |
| YDEX-6.26 | 19.06.2026 | 4308 | 4258,0 | 4948,0 | 4325,0 | -12,57 % | 85 650 | 3 858 024 729 | 863 881 | - |
| YDEX-9.26 | 18.09.2026 | 4464 | 4420,0 | 5296,0 | 4487,0 | - | 1 761 | 35 435 770 | 7 642 | - |
| ZINC-3.26 | 17.03.2026 | 3227,1 | 3194,0 | 3394,5 | 3238,0 | -3,05 % | 1 263 | 118 102 566,31 | 4 538 | - |
| ZINC-6.26 | 16.06.2026 | 3187,7 | 3006,0 | 3443,0 | 3204,0 | -6,86 % | 1 349 | 138 873 301,32 | 5 257 | - |
| ZINC-9.26 | 15.09.2026 | 3237,8 | 3089,5 | 3466,5 | 3255,5 | - | 60 | 1 775 879,45 | 67 | - |
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.