FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: 2-й квартал 2026 года
Число сделок
137 647 779
Объем торгов, рублей
42 208 425 368 062,35
Объем торгов, контрактов
1 980 870 874
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 | 22,25 | 19,037 | 24,121 | 21,586 | - | 21 | 775 273 | 35 | - |
| AED-6.26 | 18.06.2026 | 19,72 | 18,506 | 22,318 | 19,944 | -10,46 % | 265 | 20 605 576 | 1 024 | - |
| AED-9.26 | 17.09.2026 | 21,68 | 19,899 | 22,998 | 21,418 | - | 122 | 10 074 792 | 471 | - |
| AFKS-12.26 | 18.12.2026 | 12787 | 11464 | 14470 | 12798 | - | 1 220 | 29 019 522 | 2 218 | - |
| AFKS-6.26 | 19.06.2026 | 13106 | 10678 | 13516 | 13200 | +4,25 % | 210 168 | 10 165 308 854 | 835 577 | - |
| AFKS-9.26 | 18.09.2026 | 12444 | 10233 | 14196 | 12536 | -3,99 % | 127 525 | 5 350 134 019 | 416 969 | - |
| AFLT-12.26 | 18.12.2026 | 3708 | 3486,0 | 4595,0 | 3768,0 | - | 1 958 | 23 489 604 | 6 089 | - |
| AFLT-6.26 | 19.06.2026 | 4280 | 4222,0 | 5195,0 | 4257,0 | -14,42 % | 182 559 | 7 861 111 011 | 1 632 181 | - |
| AFLT-9.26 | 18.09.2026 | 3548 | 3347,0 | 5301,0 | 3649,0 | -27,57 % | 110 638 | 2 870 018 669 | 745 335 | - |
| AFRICA-12.26 | 18.12.2026 | 64,61 | 64,610 | 70,760 | 64,610 | - | 5 | 88 235,36 | 17 | - |
| AFRICA-6.26 | 19.06.2026 | 68,37 | 61,280 | 74,810 | 66,390 | +2,41 % | 1 256 | 32 760 312,75 | 6 137 | - |
| AFRICA-9.26 | 18.09.2026 | 66,72 | 62,460 | 76,020 | 63,560 | -5,13 % | 469 | 6 358 524,93 | 1 208 | - |
| AI92-5.26 | 28.05.2026 | 67804 | 65060 | 70800 | 67870 | - | 758 | 140 210 710 | 2 067 | - |
| AI92-6.26 | 29.06.2026 | 70650 | 65000 | 75890 | 70690 | - | 998 | 128 599 170 | 1 799 | - |
| AI92-7.26 | 30.07.2026 | 74348 | 68200 | 79470 | 74380 | - | 697 | 58 907 520 | 778 | - |
| AI92-8.26 | 28.08.2026 | 78147 | 74040 | 84800 | 78790 | - | 204 | 19 502 550 | 246 | - |
| AI95-5.26 | 28.05.2026 | 75955 | 69800 | 77440 | 74900 | - | 1 054 | 172 978 070 | 2 344 | - |
| AI95-6.26 | 29.06.2026 | 74901 | 72410 | 85200 | 75180 | - | 2 050 | 216 143 510 | 2 706 | - |
| AI95-7.26 | 30.07.2026 | 80228 | 73140 | 90120 | 80040 | - | 1 806 | 187 534 670 | 2 225 | - |
| AI95-8.26 | 28.08.2026 | 86068 | 83900 | 94170 | 85970 | - | 334 | 38 345 740 | 430 | - |
| AI95-9.26 | 29.09.2026 | 89080 | 89080 | 103510 | 89080 | - | 8 | 938 600 | 10 | - |
| ALIBABA-12.26 | 18.12.2026 | 100,67 | 96,310 | 123,72 | 100,31 | - | 271 | 4 498 106,42 | 571 | - |
| ALIBABA-6.26 | 19.06.2026 | 107,04 | 103,34 | 147,83 | 107,06 | -12,83 % | 27 725 | 3 352 651 989,72 | 351 517 | - |
| ALIBABA-9.26 | 18.09.2026 | 96,59 | 92,120 | 151,72 | 97,230 | -23,57 % | 9 826 | 412 393 453,76 | 50 683 | - |
| ALRS-12.26 | 18.12.2026 | 2239 | 2146,0 | 2841,0 | 2299,0 | - | 4 358 | 63 602 063 | 26 376 | - |
| ALRS-6.26 | 19.06.2026 | 2577 | 2288,0 | 3574,0 | 2534,0 | -29,86 % | 256 110 | 8 540 156 705 | 3 022 453 | - |
| ALRS-9.26 | 18.09.2026 | 2159 | 2055,0 | 3694,0 | 2203,0 | -41,18 % | 132 202 | 3 603 412 870 | 1 489 824 | - |
| ALUM-12.26 | 15.12.2026 | 3145,2 | 3069,0 | 4016,5 | 3095,5 | - | 1 180 | 121 158 936,95 | 4 877 | - |
| ALUM-6.26 | 16.06.2026 | 3418,4 | 3401,0 | 3887,5 | 3418,0 | -2,19 % | 254 086 | 38 068 153 191,6 | 1 386 180 | - |
| ALUM-9.26 | 15.09.2026 | 3189,5 | 3123,0 | 3851,5 | 3140,5 | -13,78 % | 53 796 | 5 100 233 458,43 | 199 397 | - |
| AMD-6.26 | 18.06.2026 | 19,99 | 19,904 | 24,636 | 19,990 | -6,59 % | 105 | 4 471 700 | 212 | - |
| AMD-9.26 | 17.09.2026 | 20,01 | 18,024 | 24,178 | 20,011 | - | 84 | 2 704 499 | 127 | - |
| ARGT-6.26 | 19.06.2026 | 96,81 | 87,320 | 100,82 | 96,810 | +6,61 % | 520 | 8 966 806,13 | 1 300 | - |
| ARGT-9.26 | 18.09.2026 | 98,22 | 89,250 | 102,49 | 95,770 | +5,01 % | 283 | 2 672 334,59 | 381 | - |
| ASML-12.26 | 18.12.2026 | 1813,5 | 1632,5 | 2075,0 | 1850,0 | - | 136 | 3 793 708,07 | 285 | - |
| ASML-9.26 | 18.09.2026 | 1863,3 | 1650,9 | 2155,0 | 1890,0 | - | 312 | 12 911 529,67 | 933 | - |
| ASTR-12.26 | 18.12.2026 | 178 | 160,00 | 254,00 | 183,00 | - | 1 600 | 10 049 705 | 55 905 | - |
| ASTR-6.26 | 19.06.2026 | 186 | 176,00 | 294,00 | 187,00 | -27,52 % | 42 249 | 1 435 575 587 | 5 970 033 | - |
| ASTR-9.26 | 18.09.2026 | 173 | 154,00 | 303,00 | 178,00 | -33,08 % | 26 768 | 418 299 255 | 2 152 771 | - |
| AUDU-6.26 | 18.06.2026 | 0,7 | 0,68550 | 0,72690 | 0,70010 | +2,35 % | 102 | 99 452 453,96 | 1 879 | - |
| AUDU-9.26 | 17.09.2026 | 0,69 | 0,68890 | 0,70470 | 0,68890 | - | 8 | 414 122,95 | 8 | - |
| BAIDU-12.26 | 18.12.2026 | 111,97 | 105,56 | 120,78 | 116,09 | - | 93 | 1 432 799,62 | 170 | - |
| BAIDU-6.26 | 19.06.2026 | 111,72 | 108,15 | 152,80 | 111,73 | +2,84 % | 16 504 | 2 113 770 735,72 | 219 848 | - |
| BAIDU-9.26 | 18.09.2026 | 111,02 | 100,76 | 155,95 | 112,88 | -0,2 % | 4 810 | 201 424 711,71 | 23 356 | - |
| BANE-12.26 | 18.12.2026 | 1021 | 947,00 | 1460,0 | 1020,0 | - | 118 | 722 705 | 692 | - |
| BANE-6.26 | 19.06.2026 | 1208 | 1187,0 | 1658,0 | 1196,0 | -25,71 % | 10 081 | 301 278 059 | 206 410 | - |
| BANE-9.26 | 18.09.2026 | 1028 | 952,00 | 1674,0 | 1045,0 | -35,41 % | 5 374 | 113 896 296 | 97 784 | - |
| BELUGA-12.26 | 18.12.2026 | 259 | 246,00 | 343,00 | 267,00 | - | 942 | 5 229 280 | 19 682 | - |
| BELUGA-6.26 | 19.06.2026 | 295 | 292,00 | 411,00 | 293,00 | -26,57 % | 33 751 | 634 706 433 | 1 808 274 | - |
| BELUGA-9.26 | 18.09.2026 | 251 | 239,00 | 420,00 | 260,00 | -36,89 % | 24 242 | 224 246 106 | 819 764 | - |
| BR-1.27 | 04.01.2027 | 75,19 | 73,120 | 91,990 | 75,760 | - | 2 316 | 172 605 752,48 | 2 863 | - |
| BR-10.26 | 01.10.2026 | 74,81 | 72,700 | 98,550 | 74,490 | -23,69 % | 27 727 | 2 284 416 910,47 | 35 696 | - |
| BR-11.26 | 02.11.2026 | 75,04 | 73,010 | 97,490 | 74,970 | -22,66 % | 19 107 | 1 611 536 207,78 | 25 223 | - |
| BR-12.26 | 01.12.2026 | 75,25 | 72,820 | 99,800 | 75,500 | - | 10 967 | 1 007 071 861,86 | 16 124 | - |
| BR-2.27 | 01.02.2027 | 75,53 | 73,480 | 76,380 | 76,140 | - | 83 | 7 958 332,49 | 138 | - |
| BR-4.26 | 01.04.2026 | 118,42 | 118,29 | 118,59 | 118,29 | +3,33 % | 5 613 | 5 994 574 764,11 | 62 301 | - |
| BR-5.26 | 04.05.2026 | 114,07 | 86,790 | 124,67 | 114,09 | +4,57 % | 5 846 089 | 2 896 304 410 459,04 | 37 106 993 | - |
| BR-6.26 | 01.06.2026 | 91,93 | 84,210 | 115,40 | 92,020 | -10,51 % | 5 207 805 | 2 456 555 730 498,92 | 32 048 123 | - |
| BR-7.26 | 01.07.2026 | 72,85 | 71,470 | 108,74 | 72,890 | -26,99 % | 3 513 276 | 1 254 714 907 414,73 | 19 483 704 | - |
| BR-8.26 | 03.08.2026 | 73,94 | 72,170 | 103,98 | 73,980 | -25,3 % | 641 870 | 121 627 873 240,27 | 2 015 846 | - |
| BR-9.26 | 31.08.2026 | 74,12 | 72,270 | 101,88 | 74,070 | -24,82 % | 83 597 | 9 347 785 694,11 | 151 487 | - |
| BRAZIL-12.26 | 18.12.2026 | 34,41 | 32,840 | 37,050 | 34,410 | - | 21 | 359 435,49 | 142 | - |
| BRAZIL-6.26 | 19.06.2026 | 33,36 | 32,690 | 42,580 | 32,700 | -10,78 % | 1 443 | 19 834 953,6 | 6 907 | - |
| BRAZIL-9.26 | 18.09.2026 | 34,91 | 33,210 | 42,890 | 34,720 | -10,97 % | 551 | 4 811 944,63 | 1 760 | - |
| BRM-1.27 | 04.01.2027 | 75,34 | 73,360 | 98,030 | 75,600 | - | 1 710 | 23 000 682,08 | 3 836 | - |
| BRM-10.26 | 01.10.2026 | 74,95 | 73,200 | 97,000 | 74,620 | -23,76 % | 27 138 | 399 907 521,71 | 61 861 | - |
| BRM-11.26 | 02.11.2026 | 75,17 | 73,160 | 94,580 | 75,080 | -23,46 % | 22 368 | 351 372 297,92 | 54 336 | - |
| BRM-12.26 | 01.12.2026 | 75,11 | 73,000 | 98,750 | 75,310 | - | 10 483 | 139 906 576,35 | 22 366 | - |
| BRM-2.27 | 01.02.2027 | 75,34 | 73,610 | 77,090 | 75,050 | - | 9 | 52 608,04 | 9 | - |
| BRM-4.26 | 01.04.2026 | 118,48 | 118,30 | 118,70 | 118,31 | +3,3 % | 2 799 | 304 696 759,64 | 31 653 | - |
| BRM-5.26 | 04.05.2026 | 114,07 | 86,790 | 124,67 | 114,09 | +4,64 % | 2 547 242 | 167 273 869 897,32 | 21 381 634 | - |
| BRM-6.26 | 01.06.2026 | 91,93 | 84,120 | 115,35 | 92,000 | -10,55 % | 2 026 750 | 127 096 679 107,61 | 16 580 776 | - |
| BRM-7.26 | 01.07.2026 | 72,96 | 71,500 | 108,60 | 72,560 | -27,11 % | 1 136 507 | 63 407 859 815,17 | 9 761 212 | - |
| BRM-8.26 | 03.08.2026 | 74,09 | 72,200 | 103,80 | 73,960 | -25,26 % | 212 327 | 5 813 248 159,44 | 949 758 | - |
| BRM-9.26 | 31.08.2026 | 74,32 | 72,600 | 99,990 | 74,350 | -24,33 % | 48 218 | 851 890 159,05 | 137 469 | - |
| BSPB-12.26 | 18.12.2026 | 2594 | 2460,0 | 3524,0 | 2558,0 | - | 127 | 2 327 510 | 885 | - |
| BSPB-6.26 | 19.06.2026 | 2901 | 2820,0 | 3270,0 | 2868,0 | -9,24 % | 20 095 | 736 626 344 | 236 494 | - |
| BSPB-9.26 | 18.09.2026 | 2545 | 2402,0 | 3334,0 | 2605,0 | -20,46 % | 9 487 | 237 306 307 | 84 594 | - |
| BTC-4.26 | 24.04.2026 | 77700 | 66649 | 79449 | 77766 | +15,26 % | 212 040 | 10 011 958 283,18 | 1 774 220 | - |
| BTC-5.26 | 29.05.2026 | 73157 | 67800 | 83300 | 72867 | +6,19 % | 417 519 | 18 887 556 406,11 | 3 273 714 | - |
| BTC-6.26 | 26.06.2026 | 59816 | 58091 | 83936 | 59867 | -14,05 % | 718 392 | 33 203 771 587,28 | 6 753 686 | - |
| BTC-7.26 | 31.07.2026 | 60979 | 58900 | 84301 | 61372 | - | 322 619 | 12 320 325 880,13 | 2 577 369 | - |
| BTC-8.26 | 28.08.2026 | 61736 | 59687 | 83994 | 62080 | - | 55 576 | 1 688 603 713,47 | 354 460 | - |
| BTC-9.26 | 25.09.2026 | 62376 | 60568 | 70500 | 62950 | - | 3 566 | 100 687 620,62 | 21 002 | - |
| BYN-12.26 | 17.12.2026 | 27,06 | 26,450 | 28,990 | 28,990 | - | 7 | 245 710 | 9 | - |
| BYN-6.26 | 18.06.2026 | 26,19 | 25,700 | 28,160 | 26,190 | -6,56 % | 20 | 565 220 | 21 | - |
| BYN-9.26 | 17.09.2026 | 28,38 | 26,010 | 29,640 | 27,760 | - | 48 | 1 713 650 | 61 | - |
| CBOM-12.26 | 18.12.2026 | 7469 | 7088,0 | 7533,0 | 7500,0 | - | 68 | 823 147 | 112 | - |
| CBOM-6.26 | 19.06.2026 | 8377 | 5157,0 | 8512,0 | 8480,0 | +50,22 % | 123 691 | 5 053 974 106 | 726 929 | - |
| CBOM-9.26 | 18.09.2026 | 7551 | 5350,0 | 8571,0 | 7480,0 | +27,69 % | 52 989 | 1 456 422 485 | 210 271 | - |
| CHINA-12.26 | 18.12.2026 | 53,36 | 53,360 | 54,610 | 53,360 | - | 4 | 83 952,83 | 21 | - |
| CHINA-6.26 | 19.06.2026 | 53,08 | 52,650 | 61,440 | 53,100 | -4,58 % | 1 725 | 81 381 372,84 | 19 512 | - |
| CHINA-9.26 | 18.09.2026 | 49,79 | 49,770 | 62,380 | 49,770 | -12,79 % | 528 | 14 145 189,81 | 3 518 | - |
| CHMF-6.26 | 19.06.2026 | 65632 | 63780 | 88700 | 63780 | -28,21 % | 37 233 | 5 271 595 641 | 68 303 | - |
| CHMFM-12.26 | 18.12.2026 | 6261 | 5912,0 | 7776,0 | 6387,0 | - | 793 | 9 722 595 | 1 522 | - |
| CHMFM-6.26 | 19.06.2026 | 6555 | 6437,0 | 8786,0 | 6449,0 | - | 13 649 | 741 134 416 | 100 507 | - |
| CHMFM-9.26 | 18.09.2026 | 6050 | 5701,0 | 8717,0 | 6150,0 | - | 27 315 | 818 344 534 | 127 664 | - |
| CNI-6.26 | 18.06.2026 | 5902 | 5861,0 | 7099,0 | 5885,0 | -18,57 % | 279 | 31 702 357 | 5 160 | - |
| CNI-9.26 | 17.09.2026 | 5275 | 5101,0 | 6395,0 | 5422,0 | - | 93 | 17 244 883 | 3 233 | - |
| CNY-12.26 | 17.12.2026 | 11,92 | 10,855 | 12,383 | 11,867 | -1,67 % | 219 104 | 32 684 846 008 | 2 841 167 | - |
| CNY-12.27 | 16.12.2027 | 13,01 | 12,000 | 13,183 | 13,022 | - | 89 | 2 959 988 | 231 | - |
| CNY-3.27 | 18.03.2027 | 12,16 | 11,099 | 12,360 | 12,114 | -0,21 % | 18 301 | 1 212 724 572 | 103 526 | - |
| CNY-6.26 | 18.06.2026 | 10,84 | 10,367 | 11,971 | 10,809 | -8,69 % | 11 925 362 | 5 451 756 033 406 | 495 707 881 | - |
| CNY-6.27 | 17.06.2027 | 12,42 | 11,026 | 12,592 | 12,360 | -0,37 % | 7 467 | 484 443 974 | 41 340 | - |
| CNY-9.26 | 17.09.2026 | 11,69 | 10,610 | 12,131 | 11,627 | -3,03 % | 3 763 202 | 1 594 728 419 703 | 141 835 756 | - |
| CNY-9.27 | 16.09.2027 | 12,7 | 11,665 | 12,874 | 12,648 | -0,82 % | 1 976 | 93 912 294 | 7 677 | - |
| CNYRUBF | 01.01.2100 | 11,45 | 10,251 | 11,801 | 11,396 | -2,76 % | 3 664 821 | 2 471 702 120 915 | 225 718 792 | - |
| COCOA-11.26 | 23.11.2026 | 395,9 | 300,10 | 418,50 | 395,90 | - | 26 558 | 718 931 805 | 183 386 | - |
| COCOA-4.26 | 24.04.2026 | 254,2 | 241,20 | 280,30 | 254,40 | -3,71 % | 617 426 | 36 231 228 838 | 14 031 400 | - |
| COCOA-6.26 | 24.06.2026 | 340,4 | 257,30 | 360,70 | 340,00 | +16,64 % | 3 784 263 | 288 090 526 600 | 95 867 150 | - |
| COCOA-8.26 | 25.08.2026 | 382,6 | 272,90 | 406,40 | 383,10 | - | 970 859 | 58 770 085 915 | 16 220 980 | - |
| COFFEE-11.26 | 19.11.2026 | 2,66 | 2,5550 | 2,9030 | 2,6910 | - | 4 687 | 54 661 703,85 | 26 763 | - |
| COFFEE-4.26 | 22.04.2026 | 2,89 | 2,8460 | 3,0700 | 2,8900 | -3,09 % | 78 806 | 3 100 807 038,12 | 1 354 330 | - |
| COFFEE-6.26 | 22.06.2026 | 2,75 | 2,4350 | 3,1380 | 2,7500 | -8,88 % | 337 774 | 14 815 027 799,11 | 7 390 916 | - |
| COFFEE-8.26 | 21.08.2026 | 2,77 | 2,4530 | 3,2300 | 2,7960 | - | 119 731 | 4 429 503 895,49 | 2 175 565 | - |
| COPPER-12.26 | 15.12.2026 | 13474 | 13158 | 14797 | 13445 | - | 2 864 | 105 027 684,34 | 10 240 | - |
| COPPER-6.26 | 16.06.2026 | 13710 | 12523 | 14313 | 13713 | +9,48 % | 200 292 | 18 835 996 625,04 | 1 880 317 | - |
| COPPER-9.26 | 15.09.2026 | 13555 | 12464 | 14443 | 13428 | +1,97 % | 64 093 | 4 520 181 202,62 | 444 567 | - |
| DAX-12.26 | 18.12.2026 | 20385 | 19663 | 20747 | 20390 | - | 66 | 2 327 402,86 | 133 | - |
| DAX-6.26 | 19.06.2026 | 20650 | 18210 | 21000 | 20636 | +13,23 % | 7 487 | 721 678 342,42 | 41 512 | - |
| DAX-9.26 | 18.09.2026 | 20451 | 18540 | 20995 | 20448 | +12,24 % | 2 048 | 114 481 574,61 | 6 579 | - |
| DJ30-12.26 | 18.12.2026 | 529,9 | 521,00 | 529,90 | 529,90 | - | 5 | 238 721,38 | 6 | - |
| DJ30-6.26 | 19.06.2026 | 515,3 | 460,20 | 524,00 | 515,90 | +12,89 % | 1 307 | 410 426 786,89 | 11 151 | - |
| DJ30-9.26 | 18.09.2026 | 525 | 464,70 | 538,80 | 527,40 | +13,71 % | 584 | 45 846 052,08 | 1 196 | - |
| DOMRF-12.26 | 18.12.2026 | 2130 | 2037,0 | 2562,0 | 2141,0 | - | 515 | 7 949 860 | 3 615 | - |
| DOMRF-6.26 | 19.06.2026 | 2357 | 1985,0 | 2520,0 | 2347,0 | - | 16 122 | 666 280 042 | 283 788 | - |
| DOMRF-9.26 | 18.09.2026 | 2064 | 1905,0 | 2540,0 | 2080,0 | - | 16 019 | 539 242 389 | 254 395 | - |
| DTL-5.26 | 28.05.2026 | 66206 | 62810 | 69570 | 66030 | - | 722 | 118 187 880 | 1 793 | - |
| DTL-6.26 | 29.06.2026 | 73458 | 65510 | 79000 | 73860 | - | 1 383 | 188 948 390 | 2 585 | - |
| DTL-7.26 | 30.07.2026 | 76558 | 66210 | 89200 | 76500 | - | 1 543 | 141 101 770 | 1 747 | - |
| DTL-8.26 | 28.08.2026 | 81795 | 70230 | 96200 | 81870 | - | 1 495 | 155 364 150 | 1 813 | - |
| DTL-9.26 | 29.09.2026 | 83525 | 81150 | 99990 | 82970 | - | 85 | 8 041 760 | 92 | - |
| ED-12.26 | 17.12.2026 | 1,14 | 1,1300 | 1,1749 | 1,1424 | +0,04 % | 2 740 | 354 627 083,33 | 4 121 | - |
| ED-3.27 | 18.03.2027 | 1,14 | 1,1243 | 1,1667 | 1,1421 | -0,57 % | 69 | 7 777 608,74 | 90 | - |
| ED-6.26 | 18.06.2026 | 1,16 | 1,1421 | 1,1783 | 1,1591 | +1,97 % | 790 040 | 392 867 847 510,51 | 4 566 167 | - |
| ED-6.27 | 17.06.2027 | 1,13 | 1,0918 | 1,1766 | 1,1311 | - | 22 | 1 989 721,85 | 24 | - |
| ED-9.26 | 17.09.2026 | 1,14 | 1,1316 | 1,1746 | 1,1409 | +0,34 % | 427 689 | 103 414 342 731,03 | 1 223 158 | - |
| EJPY-6.26 | 18.06.2026 | 186,67 | - | - | 186,67 | - | - | - | - | - |
| EM-12.26 | 18.12.2026 | 69,27 | 69,000 | 74,520 | 69,000 | - | 8 | 43 314,2 | 8 | - |
| EM-6.26 | 19.06.2026 | 70,1 | 54,790 | 73,780 | 70,560 | +29,42 % | 2 144 | 190 615 415,52 | 39 532 | - |
| EM-9.26 | 18.09.2026 | 67,71 | 55,000 | 75,860 | 68,080 | +21,14 % | 1 184 | 19 912 862,99 | 3 955 | - |
| ENPG-12.26 | 18.12.2026 | 3465 | 3207,0 | 4211,0 | 3573,0 | - | 372 | 4 873 558 | 1 340 | - |
| ENPG-6.26 | 19.06.2026 | 3901 | 3683,0 | 4717,0 | 3937,0 | -13,26 % | 16 468 | 543 081 692 | 132 525 | - |
| ENPG-9.26 | 18.09.2026 | 3355 | 3105,0 | 4846,0 | 3449,0 | -27,04 % | 10 221 | 297 913 069 | 80 482 | - |
| ETH-4.26 | 24.04.2026 | 2313,5 | 2034,2 | 2456,4 | 2312,8 | +13,13 % | 68 639 | 1 782 585 746,15 | 1 030 700 | - |
| ETH-5.26 | 29.05.2026 | 2003,9 | 1973,4 | 2466,5 | 1991,1 | -4,69 % | 95 460 | 1 872 021 292,43 | 1 102 535 | - |
| ETH-6.26 | 26.06.2026 | 1553,4 | 1525,6 | 2497,4 | 1562,7 | -26,87 % | 172 789 | 3 459 700 095,39 | 2 563 455 | - |
| ETH-7.26 | 31.07.2026 | 1605,5 | 1539,9 | 2594,5 | 1646,1 | - | 67 599 | 1 036 646 527,23 | 789 637 | - |
| ETH-8.26 | 28.08.2026 | 1630,4 | 1568,1 | 2232,4 | 1670,2 | - | 15 167 | 188 940 036,07 | 147 202 | - |
| ETH-9.26 | 25.09.2026 | 1643,7 | 1588,4 | 1901,1 | 1681,0 | - | 848 | 6 178 493,06 | 4 909 | - |
| ETHA-12.26 | 18.12.2026 | 13,1 | 11,090 | 15,830 | 13,280 | - | 1 549 | 15 378 151,35 | 14 970 | - |
| ETHA-6.26 | 19.06.2026 | 12,76 | 11,720 | 18,800 | 12,760 | -20,75 % | 129 107 | 5 196 861 232,14 | 4 436 953 | - |
| ETHA-9.26 | 18.09.2026 | 12,35 | 11,830 | 19,690 | 12,600 | -27,13 % | 42 357 | 1 079 623 760,97 | 1 057 874 | - |
| EURM-12.26 | 17.12.2026 | 92,23 | 86,360 | 92,850 | 91,950 | - | 44 | 434 183 | 48 | - |
| EURM-9.26 | 17.09.2026 | 90,19 | 84,000 | 92,200 | 90,130 | - | 1 258 | 63 402 227 | 7 116 | - |
| EURRUBF | 01.01.2100 | 88,97 | 81,340 | 94,180 | 88,740 | -4,69 % | 296 365 | 119 261 790 440 | 1 378 121 | - |
| Eu-12.26 | 17.12.2026 | 92594 | 85273 | 97780 | 92277 | -4,73 % | 13 916 | 3 276 877 577 | 36 262 | - |
| Eu-3.27 | 18.03.2027 | 94797 | 87722 | 100237 | 94603 | -5,4 % | 122 | 11 907 991 | 129 | - |
| Eu-6.26 | 18.06.2026 | 85012 | 81698 | 94422 | 85030 | -8,58 % | 1 994 374 | 555 759 461 900 | 6 412 523 | - |
| Eu-6.27 | 17.06.2027 | 98909 | 92280 | 98909 | 98909 | - | 2 | 191 189 | 2 | - |
| Eu-9.26 | 17.09.2026 | 90339 | 83003 | 95359 | 90234 | -4,26 % | 1 030 451 | 229 304 813 373 | 2 635 071 | - |
| FEES-12.26 | 18.12.2026 | 4926 | 4498,0 | 5848,0 | 4974,0 | - | 677 | 9 172 770 | 1 814 | - |
| FEES-6.26 | 19.06.2026 | 5213 | 5000,0 | 7447,0 | 5131,0 | -26,89 % | 41 939 | 1 741 142 260 | 283 093 | - |
| FEES-9.26 | 18.09.2026 | 4694 | 4562,0 | 7539,0 | 4812,0 | -33,94 % | 19 337 | 659 758 057 | 125 808 | - |
| FESH-12.26 | 18.12.2026 | 5832 | 5777,0 | 5906,0 | 5812,0 | - | 3 | 17 495 | 3 | - |
| FESH-6.26 | 19.06.2026 | 6029 | 5845,0 | 8253,0 | 5972,0 | -11,17 % | 127 819 | 6 537 083 437 | 903 883 | - |
| FESH-9.26 | 18.09.2026 | 5726 | 5205,0 | 8300,0 | 5800,0 | -16,17 % | 26 105 | 671 125 262 | 108 207 | - |
| FLOT-12.26 | 18.12.2026 | 7182 | 6991,0 | 7379,0 | 7316,0 | - | 18 | 262 808 | 36 | - |
| FLOT-6.26 | 19.06.2026 | 7444 | 7362,0 | 8980,0 | 7367,0 | -14,3 % | 31 507 | 1 168 187 972 | 139 820 | - |
| FLOT-9.26 | 18.09.2026 | 7339 | 6790,0 | 9024,0 | 7572,0 | -13,2 % | 9 179 | 352 311 361 | 47 775 | - |
| FNI-12.26 | 17.12.2026 | 8836 | 8836,0 | 9464,0 | 8836,0 | - | 3 | 27 700 | 3 | - |
| FNI-6.26 | 18.06.2026 | 9507 | 9299,0 | 10323 | 9507,0 | -2,2 % | 458 | 152 569 089 | 15 319 | - |
| FNI-9.26 | 17.09.2026 | 8594 | 8240,0 | 10293 | 8634,0 | - | 197 | 68 224 455 | 7 772 | - |
| GAZPF | 01.01.2100 | 100,44 | 95,810 | 135,88 | 102,09 | -25,34 % | 404 263 | 33 070 549 734 | 2 857 832 | - |
| GAZR-12.26 | 18.12.2026 | 10703 | 10227 | 14800 | 10768 | -27,59 % | 32 825 | 1 011 077 870 | 88 085 | - |
| GAZR-3.27 | 19.03.2027 | 11189 | 10680 | 15216 | 11226 | -26,33 % | 7 557 | 159 258 762 | 13 069 | - |
| GAZR-6.26 | 19.06.2026 | 10763 | 10631 | 14011 | 10696 | -24,26 % | 1 613 569 | 113 353 863 940 | 9 217 070 | - |
| GAZR-6.27 | 18.06.2027 | 11482 | 11150 | 13219 | 11635 | - | 1 131 | 23 596 029 | 2 011 | - |
| GAZR-9.26 | 18.09.2026 | 10355 | 9892,0 | 14400 | 10535 | -27,32 % | 624 447 | 39 870 892 722 | 3 681 505 | - |
| GBPU-6.26 | 18.06.2026 | 1,33 | 1,2981 | 1,3653 | 1,3243 | +1,57 % | 264 | 579 786 134,28 | 5 916 | - |
| GBPU-9.26 | 17.09.2026 | 1,32 | 1,3067 | 1,3423 | 1,3167 | - | 85 | 369 000 958,17 | 3 811 | - |
| GL-12.26 | 17.12.2026 | 10628,4 | 10013 | 13497 | 10514 | -18,63 % | 31 190 | 963 775 485,4 | 88 131 | - |
| GL-3.27 | 18.03.2027 | 10864,6 | 10328 | 13824 | 10720 | -19,62 % | 9 922 | 229 195 846,8 | 20 504 | - |
| GL-6.26 | 18.06.2026 | 9944,1 | 9338,4 | 12600 | 9934,3 | -17,26 % | 919 352 | 117 121 634 401,1 | 10 692 328 | - |
| GL-6.27 | 17.06.2027 | 11078,9 | 10508 | 11668 | 10911 | - | 2 993 | 431 287 281,1 | 40 099 | - |
| GL-9.26 | 17.09.2026 | 10308,8 | 9602,1 | 12994 | 10160 | -18,01 % | 354 797 | 30 138 804 060,7 | 2 891 438 | - |
| GLDRUBF | 01.01.2100 | 10015,4 | 9319,4 | 12236 | 9889,3 | -15 % | 2 057 634 | 290 334 646 586,7 | 27 035 015 | - |
| GMKN-12.26 | 18.12.2026 | 1354 | 1269,0 | 1507,0 | 1379,0 | - | 3 685 | 33 744 263 | 24 682 | - |
| GMKN-6.26 | 19.06.2026 | 1378 | 1234,0 | 1467,0 | 1379,0 | -5,35 % | 406 336 | 17 049 077 642 | 12 696 642 | - |
| GMKN-9.26 | 18.09.2026 | 1317 | 1225,0 | 1504,0 | 1347,0 | -10,08 % | 148 988 | 6 557 253 423 | 4 904 060 | - |
| GOLD-12.26 | 18.12.2026 | 4091,9 | 4022,2 | 5040,0 | 4065,1 | -13,14 % | 32 018 | 13 328 219 254 | 40 456 | - |
| GOLD-3.27 | 19.03.2027 | 4137,6 | 4086,2 | 5097,4 | 4123,5 | -13,1 % | 2 554 | 891 551 539,94 | 2 647 | - |
| GOLD-6.26 | 19.06.2026 | 4264,8 | 4047,4 | 4922,3 | 4264,9 | -6,64 % | 3 012 972 | 3 230 098 209 417,5 | 9 483 439 | - |
| GOLD-6.27 | 18.06.2027 | 4191,7 | 4127,1 | 4800,0 | 4174,8 | - | 345 | 113 811 674,81 | 357 | - |
| GOLD-9.26 | 18.09.2026 | 4041,6 | 3970,8 | 4971,4 | 4016,8 | -12,98 % | 744 325 | 631 350 203 474,42 | 2 019 829 | - |
| GOLDM-12.26 | 18.12.2026 | 4093,8 | 4025,5 | 5029,1 | 4067,0 | -13,36 % | 8 036 | 367 484 208,83 | 11 479 | - |
| GOLDM-3.27 | 19.03.2027 | 4169,1 | 4074,5 | 5078,9 | 4138,2 | -13,59 % | 966 | 42 796 470,09 | 1 286 | - |
| GOLDM-6.26 | 19.06.2026 | 4264,3 | 4049,1 | 4919,0 | 4264,2 | -6,59 % | 494 866 | 46 878 941 320,17 | 1 387 835 | - |
| GOLDM-6.27 | 18.06.2027 | 4165,1 | 4110,2 | 4627,2 | 4134,3 | - | 51 | 2 228 652,92 | 70 | - |
| GOLDM-9.26 | 18.09.2026 | 4040,9 | 3972,4 | 4968,0 | 4018,2 | -12,98 % | 136 346 | 11 324 558 712,39 | 361 818 | - |
| HANG-12.26 | 18.12.2026 | 24361 | 24039 | 26122 | 24469 | - | 135 | 4 359 516,49 | 1 824 | - |
| HANG-6.26 | 19.06.2026 | 24298 | 24100 | 27600 | 24303 | -4,59 % | 12 588 | 663 999 143,75 | 272 857 | - |
| HANG-9.26 | 18.09.2026 | 23995 | 23482 | 27914 | 24147 | -7,06 % | 7 859 | 238 379 426,44 | 101 782 | - |
| HEAD-12.26 | 18.12.2026 | 2601 | 2502,0 | 3017,0 | 2606,0 | - | 149 | 1 301 522 | 476 | - |
| HEAD-6.26 | 19.06.2026 | 2797 | 2689,0 | 2968,0 | 2775,0 | -1,63 % | 18 137 | 872 607 436 | 309 813 | - |
| HEAD-9.26 | 18.09.2026 | 2680 | 2559,0 | 3044,0 | 2717,0 | -7,46 % | 6 445 | 211 366 463 | 77 209 | - |
| HKD-12.26 | 17.12.2026 | 9,02 | 9,0150 | 10,984 | 9,0150 | - | 6 | 98 849 | 10 | - |
| HKD-6.26 | 18.06.2026 | 9,31 | 8,6400 | 10,456 | 9,2260 | -12,08 % | 173 | 5 324 580 | 548 | - |
| HKD-9.26 | 17.09.2026 | 10,76 | 8,6520 | 10,756 | 10,756 | +1,5 % | 40 | 1 077 290 | 112 | - |
| HOME-12.26 | 23.12.2026 | 41180 | 40970 | 41250 | 41110 | - | 12 | 490 000 | 12 | - |
| HOME-6.26 | 24.06.2026 | 37393 | 35920 | 37890 | 37440 | +4,55 % | 253 | 86 591 850 | 2 342 | - |
| HOME-9.26 | 23.09.2026 | 38928 | 36900 | 39880 | 38750 | +6,11 % | 209 | 28 600 620 | 739 | - |
| HYDR-12.26 | 18.12.2026 | 3284 | 3129,0 | 3969,0 | 3341,0 | - | 228 | 4 939 002 | 1 339 | - |
| HYDR-6.26 | 19.06.2026 | 3413 | 3363,0 | 4559,0 | 3378,0 | -25,64 % | 25 192 | 941 045 718 | 239 989 | - |
| HYDR-9.26 | 18.09.2026 | 3192 | 2998,0 | 4623,0 | 3224,0 | -30,58 % | 16 294 | 445 254 873 | 127 544 | - |
| IBIT-12.26 | 18.12.2026 | 36,41 | 31,590 | 43,440 | 36,570 | - | 1 344 | 42 920 018,06 | 15 386 | - |
| IBIT-6.26 | 19.06.2026 | 35,55 | 33,800 | 47,390 | 35,540 | -9,29 % | 435 719 | 33 937 964 018,42 | 11 149 205 | - |
| IBIT-9.26 | 18.09.2026 | 34,89 | 33,840 | 48,780 | 35,190 | -14,69 % | 128 310 | 7 345 234 124,15 | 2 655 824 | - |
| IMOEXF | 01.01.2100 | 2315,5 | 2203,5 | 2806,5 | 2366,5 | -15,63 % | 2 420 780 | 1 036 246 379 540 | 41 018 933 | - |
| INDIA-12.26 | 18.12.2026 | 9,69 | 9,6910 | 9,6910 | 9,6910 | - | 1 | 14 297,14 | 2 | - |
| INDIA-6.26 | 19.06.2026 | 8,91 | 7,9500 | 9,4500 | 8,9230 | - | 874 | 28 941 807,68 | 4 477 | - |
| INDIA-9.26 | 18.09.2026 | 8,88 | 7,9460 | 9,6840 | 9,0250 | - | 351 | 9 396 542,68 | 1 388 | - |
| INR-12.26 | 17.12.2026 | 0,85 | 0,70300 | 0,85300 | 0,85300 | - | 19 | 202 913 | 26 | - |
| INR-6.26 | 18.06.2026 | 0,77 | 0,68830 | 0,84880 | 0,77810 | -8,64 % | 1 466 | 112 154 349 | 15 018 | - |
| INR-9.26 | 17.09.2026 | 0,83 | 0,68210 | 0,87270 | 0,82730 | -3,69 % | 298 | 18 417 869 | 2 382 | - |
| IPO-12.26 | 17.12.2026 | 506,6 | 491,00 | 613,00 | 504,50 | - | 135 | 303 658,5 | 541 | - |
| IPO-6.26 | 18.06.2026 | 519,2 | 504,50 | 607,00 | 525,00 | -7,33 % | 1 005 | 25 776 241 | 46 151 | - |
| IPO-9.26 | 17.09.2026 | 475,3 | 454,00 | 627,50 | 476,00 | -19,73 % | 568 | 2 142 700 | 4 066 | - |
| IRAO-12.26 | 18.12.2026 | 27693 | 26453 | 29980 | 28105 | - | 219 | 8 638 553 | 304 | - |
| IRAO-6.26 | 19.06.2026 | 26896 | 26419 | 30922 | 26419 | -11,42 % | 21 366 | 1 978 870 244 | 68 228 | - |
| IRAO-9.26 | 18.09.2026 | 26792 | 24866 | 31943 | 27060 | -11,1 % | 8 980 | 527 610 504 | 19 024 | - |
| ISKJ-12.26 | 18.12.2026 | 378 | 362,00 | 478,00 | 380,00 | - | 210 | 1 336 928 | 3 285 | - |
| ISKJ-6.26 | 19.06.2026 | 460 | 404,00 | 645,00 | 453,00 | -29,66 % | 5 332 | 68 102 448 | 135 571 | - |
| ISKJ-9.26 | 18.09.2026 | 377 | 355,00 | 657,00 | 386,00 | -40,8 % | 3 082 | 30 618 373 | 71 250 | - |
| IVAT-12.26 | 18.12.2026 | 5539 | 4846,0 | 9455,0 | 5960,0 | - | 541 | 11 399 062 | 1 877 | - |
| IVAT-6.26 | 19.06.2026 | 7314 | 7092,0 | 15793 | 7326,0 | -53,61 % | 15 901 | 723 663 801 | 75 873 | - |
| IVAT-9.26 | 18.09.2026 | 5631 | 5280,0 | 15380 | 5779,0 | -63,42 % | 7 297 | 205 414 389 | 30 304 | - |
| JDCOM-12.26 | 18.12.2026 | 26,2 | 23,700 | 26,210 | 26,210 | - | 6 | 207 826,48 | 11 | - |
| JDCOM-9.26 | 18.09.2026 | 25,47 | 24,700 | 30,010 | 25,500 | - | 30 | 14 733 027,96 | 672 | - |
| KMAZ-12.26 | 18.12.2026 | 410 | 359,00 | 738,00 | 403,00 | - | 1 702 | 9 963 143 | 23 347 | - |
| KMAZ-6.26 | 19.06.2026 | 549 | 504,00 | 833,00 | 545,00 | -33,94 % | 12 318 | 472 383 172 | 723 802 | - |
| KMAZ-9.26 | 18.09.2026 | 410 | 351,00 | 853,00 | 407,00 | -52,23 % | 14 085 | 214 484 268 | 458 299 | - |
| KZT-6.26 | 18.06.2026 | 15 | 14,880 | 18,119 | 15,000 | -9,41 % | 183 | 11 174 972 | 701 | - |
| KZT-9.26 | 17.09.2026 | 15,7 | 15,032 | 17,160 | 15,700 | -7,44 % | 55 | 2 432 495 | 154 | - |
| LEAS-6.26 | 19.06.2026 | 657 | 572,00 | 669,00 | 656,00 | +5,13 % | 6 930 | 157 100 380 | 250 211 | - |
| LEAS-9.26 | 18.09.2026 | 653 | 594,00 | 680,00 | 660,00 | +1,07 % | 1 419 | 12 996 196 | 19 989 | - |
| LENT-12.26 | 18.12.2026 | 1831 | 1609,0 | 2116,0 | 1821,0 | - | 61 | 389 885 | 214 | - |
| LENT-9.26 | 18.09.2026 | 1801 | 1697,0 | 1994,0 | 1834,0 | - | 851 | 34 096 219 | 19 005 | - |
| LKOH-12.26 | 18.12.2026 | 45823 | 42441 | 58328 | 47136 | -21,52 % | 3 774 | 213 510 079 | 4 417 | - |
| LKOH-3.27 | 19.03.2027 | 45380 | 42438 | 59287 | 46780 | -20,88 % | 407 | 20 438 807 | 422 | - |
| LKOH-6.26 | 19.06.2026 | 44448 | 43778 | 55880 | 44000 | -21,85 % | 289 533 | 38 999 204 871 | 747 536 | - |
| LKOH-6.27 | 18.06.2027 | 46981 | 42438 | 49001 | 47850 | - | 113 | 6 005 107 | 132 | - |
| LKOH-9.26 | 18.09.2026 | 45629 | 41745 | 57901 | 47099 | -19,43 % | 106 452 | 12 344 153 229 | 274 961 | - |
| MAGN-12.26 | 18.12.2026 | 19550 | 18633 | 24589 | 20073 | - | 1 082 | 36 215 234 | 1 722 | - |
| MAGN-6.26 | 19.06.2026 | 20854 | 20630 | 29189 | 20725 | -22,38 % | 138 067 | 10 314 468 611 | 406 523 | - |
| MAGN-9.26 | 18.09.2026 | 18752 | 17920 | 30100 | 19394 | -29,73 % | 54 980 | 3 008 719 999 | 143 428 | - |
| MDMG-12.26 | 18.12.2026 | 12526 | 11756 | 13492 | 12661 | - | 28 | 348 793 | 28 | - |
| MDMG-6.26 | 19.06.2026 | 12726 | 12338 | 14130 | 12786 | -8,82 % | 5 482 | 321 142 528 | 24 170 | - |
| MDMG-9.26 | 18.09.2026 | 12553 | 11647 | 14479 | 12615 | -12,76 % | 2 129 | 143 709 009 | 11 580 | - |
| MGNT-12.26 | 18.12.2026 | 1937 | 1864,0 | 2536,0 | 1981,0 | - | 3 117 | 68 563 620 | 32 668 | - |
| MGNT-6.26 | 19.06.2026 | 2113 | 2092,0 | 3182,0 | 2134,0 | -30,44 % | 154 475 | 7 408 311 150 | 2 924 811 | - |
| MGNT-9.26 | 18.09.2026 | 1872 | 1789,0 | 3206,0 | 1909,0 | -38,76 % | 88 245 | 2 856 812 041 | 1 365 685 | - |
| MIX-12.26 | 17.12.2026 | 236531 | 227000 | 297975 | 241400 | -19,02 % | 17 931 | 5 475 285 325 | 22 488 | - |
| MIX-12.27 | 16.12.2027 | 271788 | 266050 | 318225 | 271800 | -12,19 % | 32 | 9 405 300 | 32 | - |
| MIX-3.27 | 18.03.2027 | 247480 | 237400 | 304525 | 250975 | -17,54 % | 542 | 153 609 600 | 590 | - |
| MIX-3.28 | 16.03.2028 | 287275 | 283550 | 325025 | 283550 | - | 7 | 2 140 175 | 7 | - |
| MIX-6.26 | 18.06.2026 | 244595 | 242675 | 285350 | 243025 | -15,06 % | 2 677 040 | 1 719 245 112 975 | 6 457 426 | - |
| MIX-6.27 | 17.06.2027 | 257777 | 248100 | 311800 | 260550 | -16,09 % | 355 | 111 200 525 | 390 | - |
| MIX-9.26 | 17.09.2026 | 230708 | 219225 | 289150 | 236000 | -18,78 % | 1 388 555 | 820 033 615 100 | 3 510 234 | - |
| MIX-9.27 | 16.09.2027 | 259175 | 249200 | 312500 | 259800 | -17,66 % | 118 | 35 971 475 | 128 | - |
| MMI-12.26 | 17.12.2026 | 4722 | 4722,0 | 5019,0 | 4722,0 | - | 4 | 19 417 | 4 | - |
| MMI-6.26 | 18.06.2026 | 5155 | 4947,0 | 6439,0 | 5163,0 | -19,01 % | 1 100 | 63 409 782 | 11 356 | - |
| MMI-9.26 | 17.09.2026 | 4734 | 4512,0 | 6396,0 | 4873,0 | -28,86 % | 414 | 16 180 092 | 3 263 | - |
| MOEX-12.26 | 18.12.2026 | 15783 | 15090 | 17499 | 15990 | - | 10 042 | 215 783 562 | 13 716 | - |
| MOEX-6.26 | 19.06.2026 | 17120 | 16880 | 18186 | 17107 | -1,15 % | 181 599 | 8 348 234 474 | 475 229 | - |
| MOEX-9.26 | 18.09.2026 | 15212 | 14524 | 16930 | 15489 | -5,75 % | 148 021 | 5 206 884 570 | 331 594 | - |
| MOEXCNY-12.26 | 17.12.2026 | 928,1 | 884,90 | 1122,8 | 944,70 | - | 216 | 3 897 342,53 | 359 | - |
| MOEXCNY-6.26 | 18.06.2026 | 1040,6 | 1025,3 | 1196,0 | 1037,0 | -7,42 % | 1 774 | 1 342 008 477,91 | 109 149 | - |
| MOEXCNY-9.26 | 17.09.2026 | 918,7 | 868,00 | 1198,5 | 935,50 | -16,17 % | 1 600 | 123 507 164,27 | 11 567 | - |
| MTLR-12.26 | 18.12.2026 | 4008 | 3415,0 | 5230,0 | 4220,0 | - | 1 302 | 17 678 731 | 4 280 | - |
| MTLR-6.26 | 19.06.2026 | 4557 | 4270,0 | 6980,0 | 4548,0 | -34,35 % | 88 778 | 2 863 417 725 | 531 190 | - |
| MTLR-9.26 | 18.09.2026 | 4034 | 3029,0 | 6964,0 | 4212,0 | -38,91 % | 62 431 | 1 610 588 634 | 372 661 | - |
| MTSI-12.26 | 18.12.2026 | 19746 | 19193 | 20959 | 19920 | - | 302 | 9 882 900 | 498 | - |
| MTSI-6.26 | 19.06.2026 | 22612 | 21402 | 23700 | 22552 | -2,7 % | 35 277 | 2 986 507 963 | 130 348 | - |
| MTSI-9.26 | 18.09.2026 | 19097 | 18476 | 22406 | 19266 | -9,17 % | 16 620 | 1 363 276 467 | 70 281 | - |
| MVID-12.26 | 18.12.2026 | 537 | 510,00 | 649,00 | 540,00 | - | 211 | 2 080 151 | 3 708 | - |
| MVID-6.26 | 19.06.2026 | 641 | 561,00 | 750,00 | 601,00 | +4,34 % | 35 511 | 989 138 878 | 1 605 725 | - |
| MVID-9.26 | 18.09.2026 | 553 | 500,00 | 639,00 | 563,00 | +0,54 % | 8 856 | 203 058 412 | 353 122 | - |
| MXI-12.26 | 17.12.2026 | 2367,19 | 2270,9 | 2983,6 | 2415,7 | -19,35 % | 34 697 | 1 612 155 346,5 | 65 607 | - |
| MXI-12.27 | 16.12.2027 | 2745,49 | 2624,8 | 3166,0 | 2754,7 | -12,01 % | 286 | 13 299 071 | 445 | - |
| MXI-3.27 | 18.03.2027 | 2462,17 | 2369,6 | 3054,9 | 2504,7 | -18,84 % | 3 892 | 144 652 881,5 | 5 558 | - |
| MXI-3.28 | 16.03.2028 | 2837,2 | 2734,3 | 3262,7 | 2817,7 | -15,13 % | 74 | 2 562 204,5 | 84 | - |
| MXI-6.26 | 18.06.2026 | 2446,61 | 2427,4 | 2853,5 | 2430,0 | -15,08 % | 2 448 561 | 257 931 016 218 | 9 633 701 | - |
| MXI-6.27 | 17.06.2027 | 2560,42 | 2444,7 | 3131,6 | 2572,4 | -17,94 % | 1 035 | 41 333 409 | 1 517 | - |
| MXI-6.28 | 15.06.2028 | 2817,7 | 2630,6 | 3294,6 | 2817,7 | - | 19 | 732 078 | 26 | - |
| MXI-9.26 | 17.09.2026 | 2304,02 | 2192,2 | 2894,8 | 2359,3 | -18,96 % | 1 302 497 | 115 112 843 871 | 4 916 373 | - |
| MXI-9.27 | 16.09.2027 | 2600,44 | 2448,2 | 3149,3 | 2648,6 | -15,97 % | 907 | 63 964 911 | 2 230 | - |
| NASD-12.26 | 18.12.2026 | 29384 | 23074 | 30563 | 29618 | +31 % | 51 594 | 2 949 171 692,35 | 136 294 | - |
| NASD-3.27 | 19.03.2027 | 29282 | 23154 | 30675 | 29700 | +30,32 % | 8 231 | 307 452 238,66 | 14 434 | - |
| NASD-6.26 | 19.06.2026 | 30355 | 23007 | 30660 | 30354 | +34,77 % | 2 173 770 | 402 741 227 195,09 | 19 362 835 | - |
| NASD-6.27 | 18.06.2027 | 29150 | 28904 | 30650 | 29661 | - | 671 | 26 423 238,26 | 1 185 | - |
| NASD-9.26 | 18.09.2026 | 29404 | 23028 | 30669 | 29684 | +31,64 % | 656 511 | 102 175 084 039,5 | 4 652 335 | - |
| NG-1.27 | 27.01.2027 | 3,99 | 3,8600 | 4,1930 | 3,9760 | - | 85 | 3 566 832,4 | 116 | - |
| NG-10.26 | 28.10.2026 | 3,47 | 3,4180 | 4,2750 | 3,4320 | -19,53 % | 5 666 | 237 184 828,69 | 8 732 | - |
| NG-11.26 | 25.11.2026 | 4,04 | 4,0000 | 4,5060 | 4,0000 | - | 2 136 | 94 918 709,56 | 3 069 | - |
| NG-12.26 | 29.12.2026 | 4,36 | 4,1940 | 4,5730 | 4,3310 | - | 1 039 | 39 785 765,78 | 1 228 | - |
| NG-4.26 | 28.04.2026 | 2,55 | 2,5050 | 2,9490 | 2,5490 | -13,54 % | 1 587 082 | 315 876 535 981,21 | 15 050 436 | - |
| NG-5.26 | 27.05.2026 | 2,89 | 2,6270 | 3,1410 | 2,8950 | -8,24 % | 2 279 505 | 430 459 284 028,62 | 20 299 318 | - |
| NG-6.26 | 26.06.2026 | 3,34 | 2,9360 | 3,4360 | 3,3440 | -4,24 % | 2 477 260 | 477 194 325 341,27 | 20 522 659 | - |
| NG-7.26 | 29.07.2026 | 3,24 | 3,0540 | 3,6060 | 3,1890 | -12,99 % | 810 475 | 89 074 674 808,91 | 3 630 681 | - |
| NG-8.26 | 27.08.2026 | 3,2 | 3,0860 | 3,7500 | 3,1520 | -17,05 % | 107 836 | 5 654 933 610,65 | 231 689 | - |
| NG-9.26 | 28.09.2026 | 3,25 | 3,1500 | 3,8360 | 3,1960 | -18,68 % | 15 959 | 704 162 788,2 | 28 393 | - |
| NGM-1.27 | 27.01.2027 | 4,14 | 4,0380 | 4,4000 | 4,1900 | - | 236 | 289 205,18 | 904 | - |
| NGM-10.26 | 28.10.2026 | 3,48 | 3,3750 | 4,2190 | 3,4430 | -18,61 % | 9 227 | 26 410 493,39 | 96 845 | - |
| NGM-11.26 | 25.11.2026 | 4,06 | 3,5910 | 4,5000 | 4,0340 | - | 3 832 | 6 563 326,19 | 21 347 | - |
| NGM-12.26 | 29.12.2026 | 4,36 | 3,5760 | 4,6710 | 4,3490 | - | 3 265 | 8 948 649,93 | 28 112 | - |
| NGM-4.26 | 28.04.2026 | 2,55 | 2,5050 | 2,9480 | 2,5480 | -13,77 % | 464 051 | 8 582 433 994,11 | 40 680 118 | - |
| NGM-5.26 | 27.05.2026 | 2,89 | 2,6290 | 3,1420 | 2,8930 | -8,51 % | 640 389 | 10 268 098 473,82 | 48 384 759 | - |
| NGM-6.26 | 26.06.2026 | 3,34 | 2,9410 | 3,4500 | 3,3420 | -4,19 % | 675 166 | 10 674 571 896,72 | 45 968 926 | - |
| NGM-7.26 | 29.07.2026 | 3,24 | 3,0610 | 3,6450 | 3,1900 | -12,91 % | 237 322 | 2 394 111 596,85 | 9 774 332 | - |
| NGM-8.26 | 27.08.2026 | 3,21 | 2,7980 | 3,7930 | 3,1490 | -17,37 % | 58 015 | 347 871 165,3 | 1 437 710 | - |
| NGM-9.26 | 28.09.2026 | 3,26 | 3,1700 | 3,9000 | 3,1980 | -18,96 % | 20 304 | 68 691 108,65 | 275 061 | - |
| NICKEL-12.26 | 15.12.2026 | 17579 | 16745 | 18695 | 17345 | - | 32 | 1 663 609,24 | 122 | - |
| NICKEL-6.26 | 16.06.2026 | 17798 | 16840 | 19945 | 17795 | +1,83 % | 12 447 | 914 602 837,44 | 65 483 | - |
| NICKEL-9.26 | 15.09.2026 | 16821 | 16330 | 20375 | 16500 | -8,79 % | 2 065 | 113 775 934,49 | 8 465 | - |
| NIKK-12.26 | 18.12.2026 | 71592 | 62872 | 74549 | 72544 | - | 678 | 12 672 614,73 | 3 798 | - |
| NIKK-6.26 | 19.06.2026 | 73996 | 54094 | 74498 | 73972 | +38,76 % | 19 574 | 1 071 439 898,54 | 355 236 | - |
| NIKK-9.26 | 18.09.2026 | 71716 | 54009 | 74705 | 72727 | +36,37 % | 10 999 | 319 176 600,88 | 97 628 | - |
| NLMK-12.26 | 18.12.2026 | 6500 | 6098,0 | 8584,0 | 6625,0 | - | 1 089 | 21 828 015 | 3 184 | - |
| NLMK-6.26 | 19.06.2026 | 7085 | 6986,0 | 10215 | 6998,0 | -30,61 % | 107 737 | 4 545 436 944 | 535 546 | - |
| NLMK-9.26 | 18.09.2026 | 6269 | 5832,0 | 10463 | 6401,0 | -38,38 % | 68 295 | 2 224 397 508 | 323 438 | - |
| NOTKM-12.26 | 18.12.2026 | 9827 | 9223,0 | 12349 | 10136 | - | 5 053 | 159 857 227 | 16 057 | - |
| NOTKM-6.26 | 19.06.2026 | 10044 | 9940,0 | 13050 | 10005 | -24,16 % | 274 000 | 17 817 344 955 | 1 519 603 | - |
| NOTKM-9.26 | 18.09.2026 | 9860 | 9268,0 | 13513 | 10063 | -26,26 % | 137 752 | 5 791 082 611 | 576 051 | - |
| NOVARTIS-12.26 | 18.12.2026 | 154,64 | 150,16 | 164,37 | 154,64 | - | 9 | 116 576,31 | 10 | - |
| NOVARTIS-9.26 | 18.09.2026 | 157,19 | 138,51 | 163,20 | 158,27 | - | 60 | 4 242 614 | 380 | - |
| OGI-12.26 | 17.12.2026 | 6147 | 5799,0 | 6654,0 | 6337,0 | - | 18 | 159 057 | 26 | - |
| OGI-6.26 | 18.06.2026 | 6067 | 6062,0 | 7729,0 | 6065,0 | -22,66 % | 1 834 | 217 038 059 | 30 549 | - |
| OGI-9.26 | 17.09.2026 | 5882 | 5561,0 | 8191,0 | 6060,0 | -27,64 % | 795 | 35 960 998 | 5 982 | - |
| ORANGE-11.26 | 02.11.2026 | 1,59 | 1,4350 | 1,6160 | 1,6160 | - | 29 | 415 596,16 | 34 | - |
| ORANGE-5.26 | 04.05.2026 | 1,67 | 1,4190 | 2,1290 | 1,6630 | -9,47 % | 36 740 | 1 584 777 429,31 | 120 383 | - |
| ORANGE-7.26 | 01.07.2026 | 1,43 | 1,3240 | 2,1000 | 1,4400 | -21,95 % | 103 426 | 3 795 150 278,58 | 307 517 | - |
| ORANGE-9.26 | 01.09.2026 | 1,56 | 1,4270 | 2,0170 | 1,5890 | - | 16 211 | 339 813 890,22 | 27 764 | - |
| OZON-12.26 | 18.12.2026 | 3674 | 3536,0 | 4443,0 | 3732,0 | - | 1 729 | 31 507 003 | 8 088 | - |
| OZON-6.26 | 19.06.2026 | 3798 | 3577,0 | 5053,0 | 3747,0 | -18,88 % | 111 521 | 3 797 362 707 | 925 650 | - |
| OZON-9.26 | 18.09.2026 | 3560 | 3400,0 | 4802,0 | 3608,0 | -24,66 % | 62 441 | 1 566 244 563 | 410 326 | - |
| PDD-12.26 | 18.12.2026 | 70,69 | 70,520 | 89,870 | 70,850 | - | 10 | 66 820,24 | 11 | - |
| PDD-9.26 | 18.09.2026 | 81,67 | 65,030 | 108,50 | 76,950 | - | 60 | 1 295 087,79 | 212 | - |
| PHOR-12.26 | 18.12.2026 | 5488 | 5322,0 | 7091,0 | 5512,0 | - | 606 | 10 780 233 | 1 881 | - |
| PHOR-6.26 | 19.06.2026 | 5877 | 5771,0 | 7776,0 | 5788,0 | -23,59 % | 85 959 | 3 635 989 928 | 535 081 | - |
| PHOR-9.26 | 18.09.2026 | 5316 | 5114,0 | 7795,0 | 5343,0 | -30,09 % | 31 365 | 846 337 632 | 143 713 | - |
| PIKK-6.26 | 19.06.2026 | 5643 | 4926,0 | 6285,0 | 5475,0 | +11,37 % | 172 429 | 9 497 686 251 | 1 700 481 | - |
| PIKK-9.26 | 18.09.2026 | 5186 | 5010,0 | 5550,0 | 5228,0 | +3,44 % | 37 376 | 1 687 436 425 | 319 388 | - |
| PLD-12.26 | 18.12.2026 | 1277,77 | 1227,7 | 1760,0 | 1283,3 | -18,86 % | 3 679 | 443 056 180,01 | 4 188 | - |
| PLD-3.27 | 19.03.2027 | 1325,85 | 1279,3 | 1807,1 | 1334,6 | -18,85 % | 306 | 33 981 303,71 | 310 | - |
| PLD-6.26 | 19.06.2026 | 1304,31 | 1213,0 | 1639,8 | 1304,1 | -9,45 % | 379 495 | 100 114 356 065,84 | 933 786 | - |
| PLD-6.27 | 18.06.2027 | 1401,87 | 1342,3 | 1548,8 | 1405,2 | - | 51 | 5 426 801,73 | 51 | - |
| PLD-9.26 | 18.09.2026 | 1251,82 | 1181,4 | 1701,8 | 1252,0 | -17,3 % | 87 072 | 16 080 789 892,5 | 166 022 | - |
| PLDM-12.26 | 18.12.2026 | 1281,5 | 1182,9 | 1756,5 | 1286,4 | -19,6 % | 1 314 | 29 249 321,06 | 2 803 | - |
| PLDM-3.27 | 19.03.2027 | 1307,7 | 1285,0 | 1803,2 | 1334,0 | -18,91 % | 193 | 3 170 245,37 | 278 | - |
| PLDM-6.26 | 19.06.2026 | 1303,8 | 1214,7 | 1637,4 | 1303,8 | -9,28 % | 50 359 | 1 474 850 504,65 | 138 632 | - |
| PLDM-6.27 | 18.06.2027 | 1339,5 | 1311,6 | 1592,9 | 1330,9 | - | 29 | 596 990,34 | 57 | - |
| PLDM-9.26 | 18.09.2026 | 1249,9 | 1128,4 | 1701,2 | 1252,5 | -17,18 % | 18 207 | 514 524 932,85 | 52 780 | - |
| PLT-12.26 | 18.12.2026 | 1688,1 | 1637,2 | 2324,6 | 1671,7 | -20,06 % | 3 175 | 501 458 998,88 | 3 372 | - |
| PLT-3.27 | 19.03.2027 | 1745,6 | 1701,4 | 2392,0 | 1735,0 | -19,3 % | 506 | 78 697 169,12 | 515 | - |
| PLT-6.26 | 19.06.2026 | 1728,9 | 1658,1 | 2228,4 | 1729,2 | -9,94 % | 332 070 | 124 042 873 898,47 | 830 593 | - |
| PLT-6.27 | 18.06.2027 | 1815,2 | 1771,4 | 2051,5 | 1798,2 | - | 27 | 3 757 566,31 | 27 | - |
| PLT-9.26 | 18.09.2026 | 1645,6 | 1587,7 | 2268,4 | 1626,3 | -18,7 % | 66 794 | 21 483 024 860,17 | 166 218 | - |
| PLTM-12.26 | 18.12.2026 | 1690 | 1640,1 | 2320,0 | 1672,5 | -19,2 % | 1 362 | 34 279 490,92 | 2 449 | - |
| PLTM-3.27 | 19.03.2027 | 1773,6 | 1689,8 | 2371,3 | 1747,0 | -18,44 % | 304 | 6 757 811,83 | 423 | - |
| PLTM-6.26 | 19.06.2026 | 1728,2 | 1659,0 | 2227,5 | 1728,5 | -10,18 % | 55 704 | 2 040 163 641,46 | 138 917 | - |
| PLTM-6.27 | 18.06.2027 | 1826,6 | 1716,2 | 2080,0 | 1830,3 | - | 17 | 289 786,98 | 21 | - |
| PLTM-9.26 | 18.09.2026 | 1647,4 | 1588,1 | 2266,8 | 1629,2 | -18,47 % | 13 485 | 447 348 289,29 | 34 011 | - |
| PLZLM-12.26 | 18.12.2026 | 20509 | 19509 | 21698 | 20708 | - | 138 | 4 174 237 | 205 | - |
| PLZLM-6.26 | 19.06.2026 | 20343 | 19450 | 23488 | 20384 | -5,8 % | 133 684 | 11 028 645 366 | 514 408 | - |
| PLZLM-9.26 | 18.09.2026 | 19993 | 18944 | 24214 | 20266 | -9,54 % | 31 963 | 2 015 777 426 | 98 243 | - |
| POSI-12.26 | 18.12.2026 | 807 | 722,00 | 891,00 | 818,00 | - | 1 004 | 8 709 298 | 10 949 | - |
| POSI-6.26 | 19.06.2026 | 848 | 800,00 | 1132,0 | 837,00 | -23,91 % | 39 740 | 1 587 569 446 | 1 643 311 | - |
| POSI-9.26 | 18.09.2026 | 786 | 701,00 | 1171,0 | 804,00 | -29,66 % | 29 169 | 876 841 719 | 1 092 600 | - |
| R2000-12.26 | 18.12.2026 | 302 | 292,00 | 312,30 | 302,30 | - | 27 | 606 452,34 | 27 | - |
| R2000-6.26 | 19.06.2026 | 295,3 | 246,00 | 299,40 | 295,70 | +22,85 % | 1 633 | 672 964 382,9 | 32 380 | - |
| R2000-9.26 | 18.09.2026 | 298,5 | 251,20 | 306,40 | 300,00 | +23,81 % | 611 | 32 615 975,23 | 1 491 | - |
| RASP-12.26 | 18.12.2026 | 1081 | 968,00 | 1334,0 | 1120,0 | - | 322 | 3 509 519 | 3 219 | - |
| RASP-6.26 | 19.06.2026 | 1097 | 1089,0 | 1640,0 | 1098,0 | -32,51 % | 15 412 | 452 233 102 | 336 221 | - |
| RASP-9.26 | 18.09.2026 | 1069 | 963,00 | 1637,0 | 1102,0 | -34,17 % | 10 176 | 183 977 645 | 167 299 | - |
| RENI-12.26 | 18.12.2026 | 8253 | 8173,0 | 8895,0 | 8288,0 | - | 23 | 310 704 | 37 | - |
| RENI-6.26 | 19.06.2026 | 8372 | 8349,0 | 9420,0 | 8362,0 | -10,88 % | 8 717 | 341 064 675 | 38 528 | - |
| RENI-9.26 | 18.09.2026 | 8414 | 7960,0 | 9454,0 | 8290,0 | -11,22 % | 3 391 | 148 867 189 | 17 391 | - |
| RGBI-12.26 | 01.12.2026 | 11514 | 11395 | 12478 | 11548 | -6,62 % | 33 649 | 2 170 713 998 | 181 667 | - |
| RGBI-3.27 | 01.03.2027 | 11578 | 11463 | 12578 | 11618 | -6,76 % | 6 088 | 523 762 484 | 43 076 | - |
| RGBI-6.26 | 01.06.2026 | 11869 | 11851 | 12204 | 11851 | -1,44 % | 299 203 | 54 180 788 305 | 4 508 054 | - |
| RGBI-6.27 | 01.06.2027 | 11636 | 11500 | 12700 | 11610 | - | 760 | 49 404 126 | 4 083 | - |
| RGBI-9.26 | 01.09.2026 | 11430 | 11327 | 12356 | 11466 | -5,87 % | 314 383 | 44 517 130 452 | 3 769 387 | - |
| RGBIF | 01.01.2100 | 113,64 | 112,56 | 120,96 | 113,80 | -4,31 % | 78 882 | 12 237 628 379 | 1 038 634 | - |
| RNFT-12.26 | 18.12.2026 | 772 | 679,00 | 930,00 | 795,00 | - | 526 | 4 263 065 | 5 628 | - |
| RNFT-6.26 | 19.06.2026 | 830 | 820,00 | 1343,0 | 820,00 | -38,35 % | 30 731 | 1 396 577 813 | 1 300 384 | - |
| RNFT-9.26 | 18.09.2026 | 757 | 672,00 | 1382,0 | 769,00 | -43,87 % | 16 162 | 493 157 885 | 627 225 | - |
| ROSN-12.26 | 18.12.2026 | 34383 | 31590 | 38738 | 35366 | - | 2 558 | 114 818 027 | 3 388 | - |
| ROSN-3.27 | 19.03.2027 | 34095 | 31779 | 38000 | 36654 | - | 87 | 6 390 548 | 190 | - |
| ROSN-6.26 | 19.06.2026 | 32738 | 32354 | 50090 | 32675 | -36,23 % | 196 602 | 23 148 688 219 | 539 141 | - |
| ROSN-6.27 | 18.06.2027 | 35476 | 30055 | 40000 | 35552 | - | 13 | 1 022 734 | 28 | - |
| ROSN-9.26 | 18.09.2026 | 33198 | 30383 | 50853 | 34253 | -34,18 % | 107 164 | 10 879 056 844 | 328 535 | - |
| RTKM-12.26 | 18.12.2026 | 4306 | 4086,0 | 5019,0 | 4356,0 | - | 607 | 9 789 659 | 2 256 | - |
| RTKM-6.26 | 19.06.2026 | 4917 | 4852,0 | 6086,0 | 4896,0 | -17,09 % | 48 333 | 1 566 464 736 | 288 114 | - |
| RTKM-9.26 | 18.09.2026 | 4115 | 3912,0 | 6096,0 | 4184,0 | -29,62 % | 23 100 | 916 118 463 | 200 748 | - |
| RTKMP-12.26 | 18.12.2026 | 4380 | 4226,0 | 5676,0 | 4458,0 | - | 63 | 897 663 | 185 | - |
| RTKMP-6.26 | 19.06.2026 | 4918 | 4877,0 | 6229,0 | 4936,0 | -18,92 % | 1 728 | 106 284 737 | 18 751 | - |
| RTKMP-9.26 | 18.09.2026 | 4202 | 4069,0 | 6253,0 | 4273,0 | -29,14 % | 821 | 54 311 535 | 11 735 | - |
| RTS-12.26 | 17.12.2026 | 91431 | 86320 | 117820 | 93130 | -17,32 % | 7 445 | 1 283 932 215,26 | 8 867 | - |
| RTS-3.27 | 18.03.2027 | 89901 | 85880 | 118000 | 93100 | -16,96 % | 510 | 84 434 042,74 | 554 | - |
| RTS-6.26 | 18.06.2026 | 106304 | 105160 | 120140 | 105250 | -4,62 % | 1 750 577 | 509 047 290 428,39 | 3 048 630 | - |
| RTS-6.27 | 17.06.2027 | 92274 | 88550 | 117620 | 94910 | -16,07 % | 141 | 23 540 006,26 | 148 | - |
| RTS-9.26 | 17.09.2026 | 91606 | 86700 | 118650 | 94320 | -14,9 % | 575 903 | 153 907 438 300,43 | 1 070 635 | - |
| RTSM-12.26 | 17.12.2026 | 906,3 | 865,00 | 1158,5 | 933,00 | - | 962 | 41 519 282,32 | 2 927 | - |
| RTSM-6.26 | 18.06.2026 | 1066,1 | 1052,0 | 1201,5 | 1053,0 | -4,53 % | 150 754 | 8 115 614 788,15 | 483 254 | - |
| RTSM-9.26 | 17.09.2026 | 918,6 | 867,50 | 1186,5 | 943,00 | -15,05 % | 50 879 | 3 051 043 480,3 | 209 380 | - |
| RUAL-12.26 | 18.12.2026 | 3052 | 2800,0 | 3999,0 | 3104,0 | - | 2 146 | 17 913 880 | 5 782 | - |
| RUAL-6.26 | 19.06.2026 | 3353 | 3285,0 | 4485,0 | 3345,0 | -17,87 % | 191 371 | 7 080 321 614 | 1 827 426 | - |
| RUAL-9.26 | 18.09.2026 | 2971 | 2692,0 | 4624,0 | 3017,0 | -28,25 % | 81 223 | 1 910 547 972 | 588 082 | - |
| RUONIA-12.26 | 01.12.2026 | 4,62 | 4,6105 | 4,6163 | 4,6163 | - | 5 | 230 695 | 5 | - |
| RUONIA-3.27 | 01.03.2027 | 4,78 | 4,7595 | 4,7836 | 4,7693 | - | 3 | 143 124 | 3 | - |
| RUONIA-6.27 | 01.06.2027 | 4,92 | 4,9043 | 4,9214 | 4,9156 | - | 14 | 50 270 193 | 1 025 | - |
| RUONIA-9.26 | 01.09.2026 | 4,47 | 4,4618 | 4,4757 | 4,4660 | - | 67 | 7 011 353 | 157 | - |
| RVI-4.26 | 16.04.2026 | 20,97 | 19,850 | 27,100 | 20,550 | -20,5 % | 578 | 6 353 457,32 | 1 742 | - |
| RVI-5.26 | 21.05.2026 | 23,01 | 21,400 | 28,900 | 22,950 | -15,47 % | 977 | 15 385 544,7 | 4 027 | - |
| RVI-6.26 | 18.06.2026 | 28,47 | 20,950 | 29,700 | 28,550 | - | 1 218 | 17 028 266 | 4 480 | - |
| RVI-7.26 | 16.07.2026 | 31,89 | 24,800 | 33,500 | 30,950 | - | 574 | 4 818 434,95 | 1 075 | - |
| RVI-8.26 | 20.08.2026 | 30,4 | 25,500 | 31,150 | 30,650 | - | 195 | 1 462 241,61 | 349 | - |
| SAP-12.26 | 18.12.2026 | 161,98 | 161,98 | 184,35 | 161,98 | - | 2 | 24 959,4 | 2 | - |
| SAP-9.26 | 18.09.2026 | 151,9 | 147,00 | 204,00 | 151,90 | - | 27 | 2 063 672,9 | 152 | - |
| SAUDI-12.26 | 18.12.2026 | 39,06 | 39,050 | 41,880 | 39,050 | - | 12 | 199 057,92 | 67 | - |
| SAUDI-6.26 | 19.06.2026 | 38,5 | 36,400 | 41,490 | 38,670 | - | 1 211 | 41 127 155,96 | 14 390 | - |
| SAUDI-9.26 | 18.09.2026 | 37,21 | 37,030 | 42,340 | 37,210 | -2,59 % | 607 | 7 077 591,51 | 2 343 | - |
| SBERF | 01.01.2100 | 303,74 | 290,60 | 328,55 | 307,50 | -2,29 % | 190 138 | 33 239 316 838 | 1 052 622 | - |
| SBPR-12.26 | 18.12.2026 | 28825 | 27563 | 32928 | 29396 | -7,24 % | 1 166 | 47 988 162 | 1 620 | - |
| SBPR-3.27 | 19.03.2027 | 29695 | 28441 | 34400 | 30245 | -9 % | 112 | 4 488 006 | 143 | - |
| SBPR-6.26 | 19.06.2026 | 31718 | 31041 | 33540 | 31581 | -2,45 % | 60 098 | 5 136 122 125 | 157 264 | - |
| SBPR-6.27 | 18.06.2027 | 30576 | 28622 | 31664 | 30727 | - | 22 | 663 896 | 22 | - |
| SBPR-9.26 | 18.09.2026 | 27702 | 26470 | 31054 | 28415 | -6,67 % | 44 581 | 4 454 913 037 | 158 507 | - |
| SBRF-12.26 | 18.12.2026 | 28841 | 27555 | 32252 | 29270 | -7,44 % | 12 106 | 608 308 925 | 20 562 | - |
| SBRF-3.27 | 19.03.2027 | 29854 | 28788 | 33399 | 30340 | -7 % | 1 257 | 60 090 079 | 1 936 | - |
| SBRF-6.26 | 19.06.2026 | 31630 | 31344 | 33628 | 31558 | -2,52 % | 1 354 683 | 163 871 316 591 | 5 011 377 | - |
| SBRF-6.27 | 18.06.2027 | 31317 | 29500 | 34846 | 31250 | - | 112 | 4 970 612 | 159 | - |
| SBRF-9.26 | 18.09.2026 | 27803 | 26540 | 31193 | 28371 | -6,67 % | 564 108 | 64 983 654 670 | 2 308 822 | - |
| SFIN-12.26 | 18.12.2026 | 552,8 | 533,60 | 799,80 | 563,00 | - | 300 | 2 323 460,2 | 3 744 | - |
| SFIN-6.26 | 19.06.2026 | 694,8 | 644,40 | 857,20 | 687,00 | -10,27 % | 44 521 | 843 268 722,4 | 1 109 584 | - |
| SFIN-9.26 | 18.09.2026 | 553,2 | 524,20 | 902,00 | 562,00 | -28,02 % | 9 541 | 85 761 488,8 | 130 919 | - |
| SGZH-12.26 | 18.12.2026 | 582 | 558,00 | 1211,0 | 594,00 | - | 3 511 | 46 360 925 | 70 833 | - |
| SGZH-6.26 | 19.06.2026 | 878 | 823,00 | 1277,0 | 880,00 | -26,61 % | 102 836 | 2 740 573 370 | 2 929 303 | - |
| SGZH-9.26 | 18.09.2026 | 569 | 550,00 | 1288,0 | 583,00 | -51,42 % | 62 158 | 1 333 220 669 | 1 875 243 | - |
| SIBN-12.26 | 18.12.2026 | 4362 | 4150,0 | 5181,0 | 4420,0 | - | 492 | 4 292 719 | 973 | - |
| SIBN-6.26 | 19.06.2026 | 4612 | 4545,0 | 5639,0 | 4590,0 | -17,39 % | 37 493 | 1 827 135 034 | 352 645 | - |
| SIBN-9.26 | 18.09.2026 | 4330 | 4022,0 | 5716,0 | 4342,0 | -22,92 % | 15 898 | 709 590 380 | 157 418 | - |
| SILV-12.26 | 18.12.2026 | 60,58 | 58,390 | 95,310 | 60,600 | -22,17 % | 68 516 | 5 769 046 212,83 | 107 044 | - |
| SILV-3.27 | 19.03.2027 | 62,44 | 60,530 | 98,480 | 62,620 | -21,81 % | 4 816 | 407 836 006,68 | 7 064 | - |
| SILV-6.26 | 19.06.2026 | 67,74 | 62,350 | 90,270 | 67,740 | -6,57 % | 4 726 215 | 1 710 264 224 404,72 | 30 191 975 | - |
| SILV-6.27 | 18.06.2027 | 63,9 | 61,350 | 80,310 | 64,070 | - | 405 | 50 880 818,91 | 962 | - |
| SILV-9.26 | 18.09.2026 | 59 | 56,940 | 91,800 | 59,230 | -21,13 % | 1 155 030 | 243 335 930 747,47 | 4 990 833 | - |
| SILVM-12.26 | 18.12.2026 | 60,66 | 58,510 | 94,200 | 60,740 | -22,17 % | 42 545 | 616 426 980,55 | 110 004 | - |
| SILVM-3.27 | 19.03.2027 | 62,94 | 61,000 | 96,120 | 62,960 | -21,39 % | 5 570 | 54 467 650,17 | 9 255 | - |
| SILVM-6.26 | 19.06.2026 | 67,73 | 62,950 | 90,220 | 67,730 | -6,55 % | 2 006 016 | 109 041 458 472,55 | 19 125 704 | - |
| SILVM-6.27 | 18.06.2027 | 64,35 | 62,370 | 80,120 | 63,500 | - | 183 | 1 772 369,67 | 347 | - |
| SILVM-9.26 | 18.09.2026 | 59,05 | 57,000 | 91,790 | 59,120 | -21,37 % | 437 713 | 14 314 111 837,38 | 2 902 829 | - |
| SL-12.26 | 17.12.2026 | 156,65 | 141,10 | 176,36 | 154,50 | - | 336 | 18 469 063 | 1 227 | - |
| SL-6.26 | 18.06.2026 | 163,44 | 146,28 | 209,74 | 161,83 | - | 14 577 | 916 783 673 | 51 875 | - |
| SL-9.26 | 17.09.2026 | 149,87 | 140,84 | 212,48 | 149,50 | - | 7 643 | 392 162 044 | 25 256 | - |
| SLVRUBF | 01.01.2100 | 145,69 | 135,00 | 206,90 | 144,96 | - | 54 819 | 4 563 570 678 | 277 112 | - |
| SMLT-12.26 | 18.12.2026 | 313 | 278,00 | 485,00 | 329,00 | - | 7 407 | 136 004 708 | 416 295 | - |
| SMLT-6.26 | 19.06.2026 | 406 | 314,00 | 699,00 | 406,00 | -41,25 % | 460 729 | 18 153 314 105 | 38 229 498 | - |
| SMLT-9.26 | 18.09.2026 | 303 | 267,00 | 724,00 | 320,00 | -55,8 % | 234 834 | 8 210 182 124 | 23 699 035 | - |
| SNGP-12.26 | 18.12.2026 | 42955 | 39713 | 45387 | 43049 | - | 891 | 47 530 550 | 1 129 | - |
| SNGP-6.26 | 19.06.2026 | 40845 | 39533 | 45786 | 40379 | -10,24 % | 75 173 | 7 804 468 309 | 184 105 | - |
| SNGP-9.26 | 18.09.2026 | 41498 | 38083 | 46573 | 41600 | -8,78 % | 24 936 | 2 478 396 830 | 60 648 | - |
| SNGR-12.26 | 18.12.2026 | 16692 | 15084 | 19905 | 17053 | - | 1 126 | 35 150 149 | 2 083 | - |
| SNGR-6.26 | 19.06.2026 | 17769 | 17426 | 22371 | 17426 | -20,52 % | 42 949 | 3 241 525 688 | 163 247 | - |
| SNGR-9.26 | 18.09.2026 | 16101 | 14925 | 22315 | 16386 | -25,89 % | 25 408 | 1 831 206 267 | 110 177 | - |
| SOFL-12.26 | 18.12.2026 | 448 | 418,00 | 552,00 | 453,00 | - | 239 | 2 760 819 | 5 869 | - |
| SOFL-6.26 | 19.06.2026 | 525 | 515,00 | 778,00 | 528,00 | -31,25 % | 12 046 | 367 770 817 | 605 369 | - |
| SOFL-9.26 | 18.09.2026 | 453 | 412,00 | 790,00 | 462,00 | -41,96 % | 6 361 | 189 482 837 | 395 882 | - |
| SOL-6.26 | 26.06.2026 | 69,37 | 61,790 | 96,990 | 71,050 | - | 4 362 | 253 704 658,83 | 46 929 | - |
| SOL-7.26 | 31.07.2026 | 74,39 | 63,640 | 96,840 | 75,850 | - | 4 075 | 58 805 638,98 | 10 617 | - |
| SOL-8.26 | 28.08.2026 | 75,24 | 63,980 | 100,00 | 77,170 | - | 999 | 13 741 081,32 | 2 523 | - |
| SOL-9.26 | 25.09.2026 | 76,94 | 71,370 | 84,650 | 76,360 | - | 25 | 230 300,55 | 39 | - |
| SONY-12.26 | 18.12.2026 | 20,82 | 18,200 | 22,190 | 21,100 | - | 35 | 1 006 674,34 | 66 | - |
| SONY-9.26 | 18.09.2026 | 20,49 | 18,950 | 25,950 | 20,550 | - | 212 | 17 510 694,39 | 1 107 | - |
| SOXQ-12.26 | 18.12.2026 | 105,08 | 93,450 | 116,94 | 107,78 | - | 3 531 | 85 145 109,75 | 10 508 | - |
| SOXQ-6.26 | 19.06.2026 | 113 | 59,410 | 113,52 | 112,92 | +99,68 % | 123 368 | 6 792 737 248,99 | 974 141 | - |
| SOXQ-9.26 | 18.09.2026 | 105,25 | 60,870 | 114,10 | 106,51 | +84,82 % | 77 782 | 2 581 571 608,09 | 338 561 | - |
| SPBE-12.26 | 18.12.2026 | 1428 | 1300,0 | 2100,0 | 1490,0 | - | 455 | 8 790 708 | 5 593 | - |
| SPBE-6.26 | 19.06.2026 | 1861 | 1840,0 | 2490,0 | 1845,0 | -24,91 % | 19 541 | 843 777 576 | 405 134 | - |
| SPBE-9.26 | 18.09.2026 | 1360 | 1224,0 | 2537,0 | 1404,0 | -44,37 % | 20 918 | 607 913 194 | 390 280 | - |
| SPYF-12.26 | 18.12.2026 | 737 | 634,08 | 766,23 | 741,23 | +18,02 % | 24 461 | 2 060 637 363,27 | 38 007 | - |
| SPYF-3.27 | 19.03.2027 | 741,13 | 637,48 | 769,70 | 744,29 | +18,21 % | 5 424 | 340 579 173,55 | 6 297 | - |
| SPYF-6.26 | 19.06.2026 | 747,2 | 631,40 | 759,99 | 747,21 | +19,66 % | 964 107 | 219 748 412 192,48 | 4 139 712 | - |
| SPYF-6.27 | 18.06.2027 | 744,87 | 734,65 | 758,40 | 750,00 | - | 120 | 7 046 248,25 | 125 | - |
| SPYF-9.26 | 18.09.2026 | 737,6 | 631,40 | 764,22 | 741,32 | +18,71 % | 274 643 | 56 665 740 872,99 | 1 036 466 | - |
| STOX-12.26 | 18.12.2026 | 6402,9 | 5943,6 | 6697,6 | 6357,7 | - | 144 | 1 111 735,04 | 205 | - |
| STOX-6.26 | 19.06.2026 | 6485,1 | 5596,0 | 6498,3 | 6485,0 | +17,91 % | 5 573 | 346 776 751,08 | 65 877 | - |
| STOX-9.26 | 18.09.2026 | 6329,9 | 5480,8 | 6632,9 | 6368,1 | +15,36 % | 1 906 | 46 456 778,72 | 8 743 | - |
| SUGAR-4.26 | 15.04.2026 | 57363 | 54930 | 60750 | 57760 | -3,31 % | 601 | 13 786 713 | 2 378 | - |
| SUGAR-5.26 | 15.05.2026 | 57272 | 55600 | 64140 | 56650 | -5,27 % | 593 | 7 222 183 | 1 231 | - |
| SUGAR-6.26 | 15.06.2026 | 59148 | 56180 | 62200 | 58990 | - | 526 | 5 537 350 | 938 | - |
| SUGAR-7.26 | 15.07.2026 | 60189 | 59030 | 60940 | 60120 | - | 159 | 1 388 880 | 231 | - |
| SUGAR-8.26 | 14.08.2026 | 60801 | 59010 | 62580 | 59780 | - | 28 | 230 903 | 38 | - |
| SUGR-10.26 | 01.10.2026 | 26,29 | 22,850 | 29,100 | 26,010 | - | 2 771 | 126 193 153,76 | 4 868 | - |
| SUGR-5.26 | 04.05.2026 | 24,25 | 21,800 | 28,590 | 24,160 | -16,69 % | 5 909 | 419 828 106,24 | 17 148 | - |
| SUGR-7.26 | 01.07.2026 | 23,71 | 21,800 | 30,540 | 23,570 | -24,58 % | 14 780 | 1 245 721 775,76 | 50 518 | - |
| SVCB-12.26 | 18.12.2026 | 1147 | 1060,0 | 1312,0 | 1170,0 | - | 1 676 | 22 239 938 | 19 620 | - |
| SVCB-6.26 | 19.06.2026 | 1097 | 1062,0 | 1336,0 | 1074,0 | -18,58 % | 90 041 | 4 384 708 449 | 3 580 466 | - |
| SVCB-9.26 | 18.09.2026 | 1109 | 1016,0 | 1376,0 | 1126,0 | -16,65 % | 73 072 | 2 880 385 366 | 2 592 090 | - |
| Si-12.26 | 17.12.2026 | 81198 | 73366 | 85500 | 80701 | -4,83 % | 168 494 | 38 981 394 435 | 495 995 | - |
| Si-12.27 | 16.12.2027 | 90887 | 84498 | 92002 | 90251 | - | 162 | 17 470 288 | 198 | - |
| Si-3.27 | 18.03.2027 | 83000 | 75719 | 86824 | 82693 | -5,19 % | 7 757 | 1 038 947 034 | 12 972 | - |
| Si-6.26 | 18.06.2026 | 73463 | 70550 | 82330 | 73357 | -10,29 % | 13 492 948 | 5 500 139 515 859 | 73 673 211 | - |
| Si-6.27 | 17.06.2027 | 85172 | 78245 | 88845 | 84957 | -4,9 % | 2 632 | 330 675 834 | 4 012 | - |
| Si-9.26 | 17.09.2026 | 79472 | 71566 | 83526 | 79021 | -4,69 % | 4 687 204 | 1 790 851 114 414 | 23 542 739 | - |
| Si-9.27 | 16.09.2027 | 88167 | 80005 | 91000 | 87388 | -3,45 % | 845 | 111 580 452 | 1 325 | - |
| T-12.26 | 18.12.2026 | 2835 | 2775,0 | 3292,0 | 2875,0 | - | 3 897 | 85 225 082 | 29 029 | - |
| T-6.26 | 19.06.2026 | 2922 | 2808,0 | 3356,0 | 2903,0 | -12,06 % | 176 732 | 13 516 800 037 | 4 328 313 | - |
| T-9.26 | 18.09.2026 | 2718 | 2655,0 | 3423,0 | 2763,0 | - | 92 466 | 5 827 833 125 | 2 045 164 | - |
| TATN-12.26 | 18.12.2026 | 50516 | 47210 | 61910 | 52873 | - | 376 | 33 639 977 | 665 | - |
| TATN-6.26 | 19.06.2026 | 52850 | 51900 | 67031 | 53081 | -22,94 % | 50 505 | 6 171 917 543 | 101 528 | - |
| TATN-9.26 | 18.09.2026 | 50109 | 45679 | 68803 | 52251 | -25,24 % | 24 156 | 2 768 009 275 | 54 317 | - |
| TATP-12.26 | 18.12.2026 | 4740 | 4447,0 | 5496,0 | 4855,0 | - | 252 | 3 727 112 | 786 | - |
| TATP-6.26 | 19.06.2026 | 4989 | 4905,0 | 6076,0 | 5001,0 | -19,48 % | 19 082 | 584 246 606 | 103 025 | - |
| TATP-9.26 | 18.09.2026 | 4746 | 4356,0 | 6184,0 | 4903,0 | -21,59 % | 10 418 | 378 681 168 | 78 752 | - |
| TENCENT-12.26 | 18.12.2026 | 457,8 | 457,80 | 457,80 | 457,80 | - | 1 | 43 067,99 | 1 | - |
| TENCENT-6.26 | 19.06.2026 | 436,9 | 418,80 | 531,90 | 439,90 | -9,93 % | 850 | 538 085 740,73 | 12 443 | - |
| TENCENT-9.26 | 18.09.2026 | 428,8 | 415,20 | 527,70 | 428,00 | -18,38 % | 285 | 193 715 802,25 | 4 684 | - |
| TLT-12.26 | 18.12.2026 | 87,26 | 86,810 | 87,260 | 87,260 | - | 2 | 130 395,97 | 2 | - |
| TLT-6.26 | 19.06.2026 | 86,63 | 83,090 | 87,700 | 86,680 | +0,32 % | 1 007 | 393 166 867,13 | 6 252 | - |
| TLT-9.26 | 18.09.2026 | 87,45 | 82,840 | 87,820 | 87,400 | +1,19 % | 380 | 164 094 896,65 | 2 593 | - |
| TOYOTA-12.26 | 18.12.2026 | 188 | 186,82 | 189,33 | 188,00 | - | 4 | 55 349,18 | 4 | - |
| TOYOTA-9.26 | 18.09.2026 | 171,31 | 163,20 | 197,60 | 171,31 | - | 79 | 2 019 416,08 | 156 | - |
| TRNF-12.26 | 18.12.2026 | 1203 | 1168,0 | 1417,0 | 1223,0 | - | 516 | 5 118 587 | 4 173 | - |
| TRNF-6.26 | 19.06.2026 | 1364 | 1349,0 | 1454,0 | 1350,0 | -4,8 % | 39 662 | 1 387 782 118 | 982 209 | - |
| TRNF-9.26 | 18.09.2026 | 1172 | 1129,0 | 1316,0 | 1183,0 | -8,51 % | 17 804 | 453 707 317 | 377 610 | - |
| TRX-6.26 | 26.06.2026 | 0,32 | 0,29400 | 0,37880 | 0,31810 | - | 779 | 75 662 613,06 | 29 810 | - |
| TRX-7.26 | 31.07.2026 | 0,32 | 0,31070 | 0,38370 | 0,32380 | - | 303 | 7 924 369,08 | 3 177 | - |
| TRX-8.26 | 28.08.2026 | 0,33 | 0,31500 | 0,38550 | 0,32520 | - | 88 | 638 060,07 | 255 | - |
| TRY-12.26 | 17.12.2026 | 1,45 | 1,4180 | 1,4700 | 1,4380 | - | 22 | 45 963 | 32 | - |
| TRY-6.26 | 18.06.2026 | 1,67 | 1,3540 | 1,7930 | 1,6680 | -1,42 % | 3 301 | 36 478 431 | 23 527 | - |
| TRY-9.26 | 17.09.2026 | 1,48 | 1,2350 | 1,6990 | 1,4810 | -13,04 % | 2 100 | 18 845 442 | 13 214 | - |
| TSM-12.26 | 18.12.2026 | 463,8 | 459,20 | 517,20 | 462,90 | - | 8 | 429 418,32 | 12 | - |
| TSM-9.26 | 18.09.2026 | 452,7 | 412,40 | 489,60 | 458,80 | - | 341 | 48 032 646,92 | 1 476 | - |
| TTF-4.26 | 30.04.2026 | 46,84 | 38,550 | 55,435 | 46,840 | -18,54 % | 449 611 | 14 556 367 338,23 | 3 509 321 | - |
| TTF-5.26 | 29.05.2026 | 46,91 | 39,890 | 57,800 | 46,905 | -24,19 % | 346 030 | 8 867 972 967,12 | 2 153 435 | - |
| TTF-6.26 | 30.06.2026 | 42,28 | 40,035 | 52,555 | 42,570 | - | 146 646 | 2 947 051 587,98 | 740 059 | - |
| TTF-7.26 | 31.07.2026 | 43,11 | 37,400 | 55,000 | 43,480 | - | 34 677 | 451 899 924,41 | 115 965 | - |
| TTF-8.26 | 28.08.2026 | 44,09 | 35,910 | 52,360 | 44,600 | - | 1 465 | 8 313 560,9 | 2 184 | - |
| UCAD-6.26 | 18.06.2026 | 1,4 | 1,3573 | 1,4024 | 1,4002 | +0,92 % | 61 | 19 994 336,72 | 268 | - |
| UCAD-9.26 | 17.09.2026 | 1,41 | 1,3480 | 1,4078 | 1,4078 | - | 7 | 502 867,85 | 7 | - |
| UCHF-12.26 | 17.12.2026 | 0,81 | 0,81070 | 0,81070 | 0,81070 | - | 1 | 77 280,38 | 1 | - |
| UCHF-6.26 | 18.06.2026 | 0,8 | 0,76420 | 0,80080 | 0,79900 | +0,69 % | 418 | 70 581 528,61 | 958 | - |
| UCHF-9.26 | 17.09.2026 | 0,8 | 0,74790 | 0,81540 | 0,80170 | +2,93 % | 106 | 18 839 928,08 | 258 | - |
| UCNY-12.26 | 17.12.2026 | 6,81 | 6,7260 | 6,9210 | 6,8050 | -3,04 % | 2 677 | 384 548 708,04 | 5 035 | - |
| UCNY-3.27 | 18.03.2027 | 6,77 | 6,7330 | 6,9870 | 6,7710 | -3,52 % | 19 | 1 428 122,18 | 19 | - |
| UCNY-6.26 | 18.06.2026 | 6,78 | 6,7610 | 6,9100 | 6,7760 | -1,93 % | 347 862 | 166 977 910 836,92 | 2 253 261 | - |
| UCNY-6.27 | 17.06.2027 | 6,9 | 6,8970 | 6,9130 | 6,8970 | - | 3 | 227 278,55 | 3 | - |
| UCNY-9.26 | 17.09.2026 | 6,8 | 6,7090 | 6,9410 | 6,7930 | -2,05 % | 107 865 | 37 218 087 079,46 | 500 009 | - |
| UINR-9.26 | 17.09.2026 | 95,41 | 95,228 | 95,600 | 95,600 | - | 2 | 147 095,94 | 2 | - |
| UJPY-12.26 | 17.12.2026 | 158,79 | 158,79 | 158,79 | 158,79 | - | 1 | 72 495,57 | 1 | - |
| UJPY-6.26 | 18.06.2026 | 160,82 | 155,32 | 160,90 | 160,81 | +1,34 % | 1 197 | 865 111 468,41 | 11 754 | - |
| UJPY-9.26 | 17.09.2026 | 161,04 | 154,40 | 161,94 | 161,11 | +3,03 % | 317 | 93 297 023,94 | 1 269 | - |
| UPRO-12.26 | 18.12.2026 | 11021 | 10574 | 13550 | 11053 | - | 271 | 5 394 093 | 482 | - |
| UPRO-6.26 | 19.06.2026 | 11620 | 11258 | 15152 | 11410 | -23,5 % | 9 383 | 614 850 242 | 45 043 | - |
| UPRO-9.26 | 18.09.2026 | 10610 | 10164 | 15680 | 10611 | -30,33 % | 5 243 | 222 653 816 | 18 551 | - |
| USDM-12.26 | 17.12.2026 | 81,12 | 74,690 | 82,470 | 80,340 | - | 341 | 7 007 635 | 891 | - |
| USDM-9.26 | 17.09.2026 | 79,55 | 72,800 | 81,000 | 78,940 | - | 7 504 | 278 834 086 | 36 125 | - |
| USDRUBF | 01.01.2100 | 77,91 | 68,640 | 81,400 | 77,400 | -4,7 % | 2 117 837 | 1 283 839 205 080 | 17 214 840 | - |
| UTRY-6.26 | 18.06.2026 | 47 | 47,000 | 52,000 | 47,000 | -6 % | 2 | 163 617,6 | 2 | - |
| VKCO-12.26 | 18.12.2026 | 2060 | 1938,0 | 2633,0 | 2088,0 | - | 3 224 | 43 650 338 | 20 329 | - |
| VKCO-6.26 | 19.06.2026 | 2326 | 2271,0 | 2888,0 | 2317,0 | -19,13 % | 173 367 | 6 014 174 139 | 2 408 663 | - |
| VKCO-9.26 | 18.09.2026 | 1972 | 1864,0 | 2962,0 | 2021,0 | -31,38 % | 98 065 | 2 949 078 740 | 1 357 920 | - |
| VTBR-12.26 | 18.12.2026 | 6854 | 6528,0 | 7684,0 | 6961,0 | - | 8 007 | 259 739 908 | 37 767 | - |
| VTBR-6.26 | 19.06.2026 | 7704 | 7228,0 | 10019 | 7625,0 | -11,63 % | 1 221 256 | 93 564 719 266 | 10 626 731 | - |
| VTBR-9.26 | 18.09.2026 | 6590 | 6265,0 | 9365,0 | 6715,0 | -18,11 % | 377 841 | 18 344 241 072 | 2 663 551 | - |
| WHEAT-1.27 | 29.01.2027 | 18647 | 17200 | 20930 | 18890 | -5,55 % | 741 | 42 143 480 | 2 181 | - |
| WHEAT-10.26 | 30.10.2026 | 17271 | 16250 | 20480 | 17200 | -13,35 % | 1 633 | 77 830 830 | 4 278 | - |
| WHEAT-11.26 | 30.11.2026 | 17574 | 17470 | 20420 | 17560 | -12,07 % | 837 | 41 277 180 | 2 194 | - |
| WHEAT-12.26 | 30.12.2026 | 18099 | 17410 | 20230 | 18200 | -9,23 % | 783 | 43 391 190 | 2 267 | - |
| WHEAT-2.27 | 26.02.2027 | 18878 | 18170 | 21070 | 18780 | -5,39 % | 850 | 41 501 340 | 2 072 | - |
| WHEAT-3.27 | 31.03.2027 | 18403 | 18050 | 19820 | 18370 | - | 65 | 1 975 350 | 104 | - |
| WHEAT-4.26 | 30.04.2026 | 16416 | 15540 | 17480 | 16420 | -5,74 % | 4 891 | 246 638 770 | 14 803 | - |
| WHEAT-4.27 | 30.04.2027 | 18610 | 18140 | 19840 | 18430 | - | 33 | 1 228 490 | 64 | - |
| WHEAT-5.26 | 29.05.2026 | 16161 | 15960 | 17900 | 16150 | -8,86 % | 10 756 | 452 144 410 | 27 077 | - |
| WHEAT-5.27 | 31.05.2027 | 19267 | 18570 | 20400 | 19150 | - | 61 | 1 682 290 | 87 | - |
| WHEAT-6.26 | 30.06.2026 | 15694 | 15410 | 18570 | 15690 | -12,64 % | 11 602 | 578 134 100 | 34 591 | - |
| WHEAT-6.27 | 30.06.2027 | 18960 | 18960 | 18960 | 18960 | - | 1 | 37 920 | 2 | - |
| WHEAT-7.26 | 31.07.2026 | 16157 | 15720 | 18750 | 16170 | -11,15 % | 6 718 | 238 368 600 | 14 022 | - |
| WHEAT-8.26 | 31.08.2026 | 16530 | 16030 | 19480 | 16550 | -11,92 % | 4 387 | 128 842 250 | 7 470 | - |
| WHEAT-9.26 | 30.09.2026 | 17103 | 16310 | 20630 | 17130 | -11,2 % | 4 204 | 193 859 630 | 10 656 | - |
| WUSH-12.26 | 18.12.2026 | 506 | 448,00 | 778,00 | 513,00 | - | 2 790 | 22 751 337 | 42 398 | - |
| WUSH-6.26 | 19.06.2026 | 657 | 589,00 | 951,00 | 655,00 | -30,61 % | 135 965 | 4 344 582 466 | 6 206 728 | - |
| WUSH-9.26 | 18.09.2026 | 492 | 433,00 | 974,00 | 505,00 | -47,99 % | 103 368 | 2 840 225 950 | 5 191 879 | - |
| X5-12.26 | 18.12.2026 | 2145 | 1866,0 | 4689,0 | 2168,0 | - | 2 232 | 39 767 106 | 17 632 | - |
| X5-6.26 | 19.06.2026 | 2362 | 2312,0 | 2554,0 | 2368,0 | -4,4 % | 118 207 | 5 740 750 847 | 2 338 126 | - |
| X5-9.26 | 18.09.2026 | 2064 | 1949,0 | 2507,0 | 2081,0 | -12,56 % | 66 785 | 2 336 182 433 | 1 112 288 | - |
| XIA-12.26 | 18.12.2026 | 22,78 | 22,670 | 26,600 | 22,890 | - | 66 | 2 174 936,5 | 93 | - |
| XIA-6.26 | 19.06.2026 | 24,56 | 24,470 | 33,880 | 24,610 | -25,36 % | 1 788 | 217 157 442,4 | 7 773 | - |
| XIA-9.26 | 18.09.2026 | 22,16 | 21,670 | 36,040 | 22,230 | -35,84 % | 957 | 61 432 652,44 | 2 519 | - |
| XRP-6.26 | 26.06.2026 | 1,03 | 1,0147 | 1,6015 | 1,0400 | - | 1 476 | 82 741 519,56 | 9 045 | - |
| XRP-7.26 | 31.07.2026 | 1,06 | 1,0198 | 1,6790 | 1,0899 | - | 776 | 45 261 751,92 | 5 288 | - |
| XRP-8.26 | 28.08.2026 | 1,1 | 1,0440 | 1,7053 | 1,0905 | - | 152 | 3 502 591,82 | 395 | - |
| YDEX-12.26 | 18.12.2026 | 3761 | 3585,0 | 4418,0 | 3852,0 | - | 4 230 | 72 234 168 | 18 314 | - |
| YDEX-6.26 | 19.06.2026 | 3982 | 3786,0 | 4390,0 | 3962,0 | -8,39 % | 431 370 | 18 964 085 469 | 4 574 083 | - |
| YDEX-9.26 | 18.09.2026 | 3687 | 3490,0 | 4545,0 | 3753,0 | -16,36 % | 144 331 | 7 041 004 825 | 1 823 526 | - |
| ZINC-12.26 | 15.12.2026 | 3559,4 | 3444,5 | 3648,5 | 3515,0 | - | 15 | 435 040,6 | 16 | - |
| ZINC-6.26 | 16.06.2026 | 3559,3 | 3165,0 | 3647,0 | 3559,5 | +11,1 % | 3 686 | 512 509 822,33 | 19 746 | - |
| ZINC-9.26 | 15.09.2026 | 3498,8 | 3280,5 | 3786,5 | 3550,5 | +9,06 % | 723 | 35 924 699,48 | 1 366 | - |
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.