FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: 1-й квартал 2026 года
Число сделок
144 906 924
Объем торгов, рублей
45 708 337 083 272,47
Объем торгов, контрактов
2 033 487 320
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 | 19,426 | 24,470 | 21,948 | +0,5 % | 205 | 13 589 948 | 627 | - |
| AED-6.26 | 18.06.2026 | 22,3 | 19,788 | 23,529 | 22,273 | -0,39 % | 211 | 18 966 731 | 851 | - |
| AFKS-3.26 | 20.03.2026 | 13337 | 13018 | 14446 | 13168 | -4,51 % | 59 173 | 3 815 325 427 | 278 238 | - |
| AFKS-6.26 | 19.06.2026 | 12770 | 12605 | 14930 | 12662 | -12,5 % | 18 722 | 972 267 287 | 71 314 | - |
| AFKS-9.26 | 18.09.2026 | 13112 | 13000 | 14951 | 13057 | - | 133 | 2 873 242 | 212 | - |
| AFLT-3.26 | 20.03.2026 | 5013 | 4991,0 | 6072,0 | 4991,0 | -16,37 % | 107 104 | 4 741 209 878 | 842 888 | - |
| AFLT-6.26 | 19.06.2026 | 4987 | 4708,0 | 6303,0 | 4974,0 | -20,52 % | 48 115 | 1 658 833 841 | 309 913 | - |
| 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 | -6,42 % | 1 595 | 33 304 865,19 | 5 723 | - |
| AFRICA-6.26 | 19.06.2026 | 63,81 | 63,090 | 88,770 | 64,830 | -7,87 % | 1 313 | 25 613 777,67 | 4 299 | - |
| 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 | 182,86 | 124,80 | -16,79 % | 26 832 | 4 142 062 033,16 | 336 044 | - |
| ALIBABA-6.26 | 19.06.2026 | 124 | 121,50 | 186,28 | 122,81 | -19,8 % | 8 598 | 495 850 752,69 | 45 406 | - |
| 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 | 4405,0 | 3844,0 | -10,21 % | 58 083 | 2 061 851 209 | 507 084 | - |
| ALRS-6.26 | 19.06.2026 | 3644 | 3586,0 | 4410,0 | 3613,0 | -17,06 % | 25 147 | 828 951 537 | 215 080 | - |
| 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 | 2962,5 | 3593,0 | 3438,5 | +14,08 % | 197 131 | 29 944 772 937,89 | 1 186 744 | - |
| ALUM-6.26 | 16.06.2026 | 3480,8 | 3009,0 | 3707,0 | 3494,5 | +11,2 % | 96 492 | 8 453 263 143,26 | 310 761 | - |
| 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 | 17,676 | 22,466 | 22,465 | +8,12 % | 24 | 1 336 058 | 66 | - |
| AMD-6.26 | 18.06.2026 | 22,07 | 20,623 | 23,935 | 21,401 | +5,33 % | 18 | 496 352 | 22 | - |
| ARGT-3.26 | 20.03.2026 | 88,18 | 81,230 | 105,60 | 87,570 | -3,8 % | 337 | 13 425 331,14 | 1 756 | - |
| ARGT-6.26 | 19.06.2026 | 90,81 | 84,830 | 111,60 | 90,810 | -1,99 % | 361 | 4 878 240,17 | 636 | - |
| 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 | 272,00 | 250,00 | -6,02 % | 18 407 | 334 702 047 | 1 284 159 | - |
| ASTR-6.26 | 19.06.2026 | 256 | 254,00 | 282,00 | 258,00 | -6,86 % | 6 765 | 96 651 949 | 364 618 | - |
| 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 | 0,66720 | 0,71500 | 0,70450 | +5,15 % | 288 | 116 033 832,8 | 2 147 | - |
| AUDU-6.26 | 18.06.2026 | 0,68 | 0,67090 | 0,72690 | 0,68400 | +0,6 % | 89 | 9 467 699,18 | 167 | - |
| BAIDU-3.26 | 20.03.2026 | 118,84 | 115,09 | 166,67 | 118,93 | -12,23 % | 16 897 | 2 771 634 177,67 | 247 906 | - |
| BAIDU-6.26 | 19.06.2026 | 109,15 | 107,45 | 169,63 | 108,64 | -21,84 % | 5 310 | 182 124 992,88 | 18 216 | - |
| 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 | 1470,0 | 1807,0 | 1678,0 | +11,72 % | 13 477 | 407 347 694 | 246 619 | - |
| BANE-6.26 | 19.06.2026 | 1640 | 1535,0 | 1869,0 | 1610,0 | +2,94 % | 5 507 | 113 739 862 | 66 834 | - |
| 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 | 475,00 | 419,00 | -1,41 % | 12 710 | 392 588 438 | 888 558 | - |
| BELUGA-6.26 | 19.06.2026 | 400 | 395,00 | 508,00 | 399,00 | -8,07 % | 5 678 | 88 641 555 | 204 810 | - |
| BELUGA-9.26 | 18.09.2026 | 416 | 410,00 | 477,00 | 412,00 | - | 188 | 2 338 266 | 5 354 | - |
| BR-1.26 | 05.01.2026 | 61,96 | 61,880 | 62,050 | 61,970 | -0,08 % | 3 711 | 2 980 009 966,14 | 61 480 | - |
| BR-10.26 | 01.10.2026 | 97,28 | 67,610 | 109,08 | 97,620 | - | 14 380 | 1 478 658 279,12 | 20 416 | - |
| BR-11.26 | 02.11.2026 | 97,18 | 93,000 | 99,030 | 96,930 | - | 516 | 43 130 233,26 | 549 | - |
| BR-2.26 | 02.02.2026 | 70,69 | 59,850 | 71,870 | 70,700 | +14,72 % | 1 054 096 | 345 997 747 469,99 | 6 859 903 | - |
| BR-3.26 | 02.03.2026 | 72,58 | 59,510 | 72,980 | 72,560 | +18,45 % | 1 564 144 | 456 984 976 403,69 | 8 623 814 | - |
| BR-4.26 | 01.04.2026 | 114,09 | 59,510 | 119,36 | 114,48 | +86,78 % | 7 581 816 | 3 298 985 236 001,12 | 41 599 646 | - |
| BR-5.26 | 04.05.2026 | 108,12 | 59,630 | 113,05 | 109,10 | +78,01 % | 1 324 689 | 331 352 486 297,45 | 4 122 536 | - |
| BR-6.26 | 01.06.2026 | 102,31 | 59,830 | 113,10 | 102,83 | +66,93 % | 206 448 | 27 814 176 437,86 | 371 828 | - |
| BR-7.26 | 01.07.2026 | 99,4 | 60,040 | 112,71 | 99,840 | +61,87 % | 52 144 | 5 346 608 524,47 | 75 098 | - |
| BR-8.26 | 03.08.2026 | 98,79 | 60,160 | 111,72 | 99,030 | +59,98 % | 26 595 | 2 491 071 122,54 | 36 204 | - |
| BR-9.26 | 31.08.2026 | 98,25 | 64,090 | 110,32 | 98,520 | - | 16 259 | 1 502 080 387,89 | 21 464 | - |
| BRAZIL-3.26 | 20.03.2026 | 36,44 | 32,180 | 40,670 | 36,460 | +14,69 % | 1 781 | 47 142 102,49 | 16 240 | - |
| BRAZIL-6.26 | 19.06.2026 | 36,71 | 32,990 | 42,000 | 36,650 | +6,82 % | 1 821 | 29 968 063,84 | 10 082 | - |
| BRAZIL-9.26 | 18.09.2026 | 39 | 36,390 | 40,540 | 39,000 | - | 137 | 1 462 661,69 | 467 | - |
| BRM-1.26 | 05.01.2026 | 61,96 | 61,890 | 62,060 | 61,970 | -0,1 % | 488 | 17 089 728,46 | 3 526 | - |
| BRM-10.26 | 01.10.2026 | 97,24 | 68,500 | 107,00 | 97,880 | - | 7 499 | 187 793 861,39 | 25 998 | - |
| BRM-11.26 | 02.11.2026 | 97,14 | 93,010 | 100,99 | 98,090 | - | 125 | 1 689 034,93 | 215 | - |
| BRM-2.26 | 02.02.2026 | 70,63 | 59,880 | 71,860 | 70,700 | +14,61 % | 92 162 | 4 112 595 881,56 | 806 381 | - |
| BRM-3.26 | 02.03.2026 | 72,61 | 58,500 | 73,000 | 72,570 | +18,46 % | 190 547 | 7 588 493 883,01 | 1 420 293 | - |
| BRM-4.26 | 01.04.2026 | 113,88 | 59,500 | 119,39 | 114,53 | +86,5 % | 2 577 161 | 145 708 436 801,3 | 17 891 064 | - |
| BRM-5.26 | 04.05.2026 | 108,1 | 60,060 | 113,03 | 109,03 | +76,14 % | 400 525 | 13 612 222 553,42 | 1 666 757 | - |
| BRM-6.26 | 01.06.2026 | 102,55 | 60,010 | 107,77 | 102,85 | +66,8 % | 61 539 | 1 436 945 626,72 | 189 343 | - |
| BRM-7.26 | 01.07.2026 | 99,67 | 60,310 | 113,10 | 99,540 | +59,26 % | 16 235 | 387 224 582,47 | 54 181 | - |
| BRM-8.26 | 03.08.2026 | 98,76 | 57,570 | 109,45 | 98,950 | +57,39 % | 11 948 | 285 282 850,4 | 41 027 | - |
| BRM-9.26 | 31.08.2026 | 98,23 | 64,940 | 108,35 | 98,260 | - | 8 289 | 191 757 717,59 | 26 682 | - |
| BSPB-3.26 | 20.03.2026 | 3328 | 3090,0 | 3517,0 | 3288,0 | +3,01 % | 14 549 | 579 273 738 | 173 006 | - |
| BSPB-6.26 | 19.06.2026 | 3148 | 2950,0 | 3462,0 | 3160,0 | -0,79 % | 4 968 | 162 011 419 | 50 491 | - |
| BSPB-9.26 | 18.09.2026 | 3263 | 3168,0 | 3567,0 | 3275,0 | - | 119 | 2 079 883 | 635 | - |
| BTC-1.26 | 30.01.2026 | 84303 | 83006 | 98195 | 84320 | -6,59 % | 216 622 | 16 817 167 288,7 | 2 365 824 | - |
| BTC-2.26 | 27.02.2026 | 67338 | 62914 | 99007 | 67111 | -26,33 % | 669 598 | 32 141 628 301,57 | 5 744 085 | - |
| BTC-3.26 | 27.03.2026 | 68535 | 64274 | 101700 | 68507 | -25,69 % | 651 121 | 26 245 974 153,79 | 4 667 813 | - |
| BTC-4.26 | 24.04.2026 | 68270 | 65653 | 95000 | 67468 | - | 246 829 | 7 866 242 862,66 | 1 370 110 | - |
| BTC-5.26 | 29.05.2026 | 69384 | 65301 | 77395 | 68619 | - | 46 189 | 1 176 911 282,76 | 201 445 | - |
| 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 | 29,490 | 27,740 | -2,63 % | 74 | 2 848 280 | 105 | - |
| BYN-6.26 | 18.06.2026 | 28,03 | 26,870 | 29,090 | 28,030 | - | 11 | 310 010 | 11 | - |
| CBOM-3.26 | 20.03.2026 | 5643 | 5596,0 | 6647,0 | 5613,0 | -10,72 % | 7 584 | 270 408 428 | 44 434 | - |
| CBOM-6.26 | 19.06.2026 | 5663 | 5513,0 | 7039,0 | 5645,0 | -12,74 % | 2 494 | 74 417 031 | 12 473 | - |
| 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 | 65,980 | 56,480 | -7,59 % | 853 | 14 657 071,16 | 3 094 | - |
| CHINA-6.26 | 19.06.2026 | 55,53 | 54,050 | 69,160 | 55,650 | -13,09 % | 901 | 17 075 294,75 | 3 593 | - |
| 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 | 104464 | 90657 | -8,91 % | 19 337 | 3 004 375 668 | 30 789 | - |
| CHMF-6.26 | 19.06.2026 | 88459 | 87112 | 108148 | 88846 | - | 6 604 | 928 440 492 | 9 893 | - |
| CNI-3.26 | 19.03.2026 | 7205 | 7099,0 | 7855,0 | 7185,0 | -1,22 % | 144 | 8 121 517 | 1 117 | - |
| CNI-6.26 | 18.06.2026 | 7227 | 7191,0 | 8267,0 | 7227,0 | -4,04 % | 128 | 5 107 844 | 672 | - |
| CNY-12.26 | 17.12.2026 | 12,02 | 11,837 | 12,650 | 12,069 | -2,34 % | 30 459 | 4 093 505 670 | 336 460 | - |
| CNY-3.26 | 19.03.2026 | 12,33 | 10,671 | 12,632 | 12,351 | +7,54 % | 9 041 263 | 3 947 447 713 947 | 347 765 035 | - |
| CNY-3.27 | 18.03.2027 | 12,14 | 11,897 | 13,009 | 12,140 | -4,03 % | 8 235 | 710 118 598 | 58 398 | - |
| CNY-6.26 | 18.06.2026 | 11,83 | 10,980 | 12,399 | 11,838 | +0,26 % | 3 784 773 | 1 750 028 287 655 | 147 101 983 | - |
| CNY-6.27 | 17.06.2027 | 12,45 | 12,210 | 13,757 | 12,406 | -5,54 % | 2 523 | 133 350 982 | 10 342 | - |
| CNY-9.26 | 17.09.2026 | 11,96 | 11,515 | 12,529 | 11,990 | -0,67 % | 135 068 | 28 048 110 214 | 2 337 471 | - |
| 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 | 10,753 | 12,495 | 11,719 | +4,47 % | 3 257 764 | 2 138 087 617 252 | 186 654 441 | - |
| COCOA-3.26 | 17.03.2026 | 271,6 | 223,00 | 517,20 | 272,50 | -44,87 % | 2 556 272 | 157 672 052 673 | 54 676 458 | - |
| COCOA-4.26 | 24.04.2026 | 263,9 | 240,10 | 297,20 | 264,20 | - | 480 243 | 21 954 139 515 | 7 965 324 | - |
| COCOA-6.26 | 24.06.2026 | 291,2 | 273,50 | 322,10 | 291,50 | - | 27 890 | 447 230 194 | 147 649 | - |
| COFFEE-2.26 | 19.02.2026 | 2,87 | 2,8210 | 3,8380 | 2,8750 | -18,88 % | 141 259 | 5 604 036 158,43 | 2 181 655 | - |
| COFFEE-4.26 | 22.04.2026 | 3 | 2,8340 | 3,6760 | 2,9820 | -13,54 % | 185 623 | 6 245 940 949,62 | 2 604 628 | - |
| COFFEE-6.26 | 22.06.2026 | 3,02 | 2,8080 | 3,3340 | 3,0180 | - | 19 857 | 363 720 247,64 | 146 429 | - |
| COPPER-3.26 | 17.03.2026 | 12750 | 12369 | 14612 | 12753 | - | 360 821 | 31 922 425 511,65 | 3 124 716 | - |
| COPPER-6.26 | 16.06.2026 | 12584 | 11947 | 15091 | 12526 | -4,75 % | 190 989 | 10 812 880 817,03 | 1 027 880 | - |
| 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 | 21249 | 18905 | -7,18 % | 9 181 | 1 014 706 421,03 | 55 077 | - |
| DAX-6.26 | 19.06.2026 | 18302 | 17546 | 21042 | 18225 | -9,14 % | 5 921 | 357 748 248,94 | 20 357 | - |
| 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 | 505,50 | 460,40 | -5,56 % | 1 949 | 879 480 943,21 | 23 047 | - |
| DJ30-6.26 | 19.06.2026 | 453,1 | 442,00 | 511,10 | 457,00 | -7,11 % | 852 | 68 126 305,59 | 1 798 | - |
| 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 | 1,2099 | 1,1420 | -3,56 % | 202 | 26 267 941,53 | 283 | - |
| ED-3.26 | 19.03.2026 | 1,14 | 1,1324 | 1,2102 | 1,1424 | -2,97 % | 456 311 | 285 810 254 408,64 | 3 120 381 | - |
| 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 | 1,2102 | 1,1367 | -3,4 % | 358 508 | 166 013 849 149,85 | 1 768 116 | - |
| ED-9.26 | 17.09.2026 | 1,14 | 1,1347 | 1,2058 | 1,1370 | -4,03 % | 4 310 | 636 888 821,19 | 6 753 | - |
| EJPY-3.26 | 19.03.2026 | 180,17 | 151,70 | 184,92 | 180,17 | - | 6 | 512 984,93 | 6 | - |
| 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 | 63,840 | 57,620 | +4,63 % | 1 122 | 65 084 416,56 | 14 244 | - |
| EM-6.26 | 19.06.2026 | 55,3 | 53,550 | 65,250 | 54,520 | -1,64 % | 1 125 | 26 072 073,77 | 5 569 | - |
| 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 | 4609,0 | 5579,0 | 4678,0 | -0,13 % | 6 879 | 257 937 988 | 51 334 | - |
| ENPG-6.26 | 19.06.2026 | 4554 | 4412,0 | 5743,0 | 4539,0 | -7,67 % | 4 949 | 163 176 531 | 34 024 | - |
| ENPG-9.26 | 18.09.2026 | 4732 | 4623,0 | 5988,0 | 4727,0 | - | 137 | 1 779 260 | 361 | - |
| ETH-1.26 | 30.01.2026 | 2809 | 2667,6 | 3429,3 | 2809,0 | -7,33 % | 93 543 | 3 236 024 409,92 | 1 349 924 | - |
| ETH-2.26 | 27.02.2026 | 2014,7 | 1813,3 | 3474,5 | 2018,3 | -34,88 % | 259 640 | 6 620 399 891,47 | 3 949 690 | - |
| ETH-3.26 | 27.03.2026 | 2074,2 | 1860,1 | 3540,0 | 2091,0 | -34,39 % | 248 262 | 5 289 747 416,33 | 3 135 325 | - |
| ETH-4.26 | 24.04.2026 | 2068,8 | 1910,0 | 3216,2 | 2044,3 | - | 115 543 | 1 491 176 213,61 | 861 029 | - |
| ETH-5.26 | 29.05.2026 | 2116,7 | 1707,1 | 2497,9 | 2089,0 | - | 39 911 | 316 373 897,95 | 177 087 | - |
| 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 | 13,890 | 26,750 | 16,180 | -31,7 % | 220 662 | 9 196 241 339,86 | 6 491 768 | - |
| ETHA-6.26 | 19.06.2026 | 16,29 | 14,560 | 27,370 | 16,100 | -34,58 % | 82 544 | 1 532 069 235,67 | 1 097 928 | - |
| 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 | 88,910 | 97,500 | 93,110 | +0,38 % | 222 293 | 94 455 441 880 | 1 022 599 | - |
| Eu-12.26 | 17.12.2026 | 96946 | 96854 | 105250 | 96854 | -6,15 % | 410 | 45 167 768 | 453 | - |
| Eu-3.26 | 19.03.2026 | 96834 | 89500 | 97925 | 96912 | +2,49 % | 1 162 775 | 381 700 605 654 | 4 139 223 | - |
| Eu-3.27 | 18.03.2027 | 100417 | 100000 | 101000 | 100000 | - | 13 | 1 306 006 | 13 | - |
| Eu-6.26 | 18.06.2026 | 93126 | 91377 | 99122 | 93014 | -4,64 % | 697 094 | 239 740 973 922 | 2 536 375 | - |
| Eu-9.26 | 17.09.2026 | 94183 | 92009 | 102200 | 94246 | -5,55 % | 10 593 | 1 651 105 139 | 17 284 | - |
| FEES-3.26 | 20.03.2026 | 7188 | 7097,0 | 8192,0 | 7101,0 | -3,85 % | 26 453 | 1 259 533 808 | 165 288 | - |
| FEES-6.26 | 19.06.2026 | 7023 | 6810,0 | 8496,0 | 7018,0 | -8,27 % | 10 711 | 422 294 710 | 57 151 | - |
| 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 | 5234,0 | 6457,0 | 5971,0 | +9,74 % | 10 136 | 705 616 064 | 122 483 | - |
| FESH-6.26 | 19.06.2026 | 6722 | 5464,0 | 6963,0 | 6723,0 | +20,05 % | 13 154 | 691 176 482 | 105 740 | - |
| 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 | 7444,0 | 9398,0 | 9325,0 | +18,49 % | 30 428 | 1 507 130 435 | 180 265 | - |
| FLOT-6.26 | 19.06.2026 | 8680 | 7769,0 | 9707,0 | 8596,0 | +5,06 % | 12 164 | 500 419 942 | 55 384 | - |
| 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 | 9000,0 | 10390 | 9819,0 | +3,69 % | 220 | 41 207 604 | 4 143 | - |
| FNI-6.26 | 18.06.2026 | 9736 | 9353,0 | 11185 | 9721,0 | -2,52 % | 167 | 4 747 358 | 471 | - |
| GAZPF | 01.01.2100 | 136,53 | 119,59 | 139,23 | 136,73 | +8,74 % | 278 614 | 23 606 980 514 | 1 832 268 | - |
| GAZR-12.26 | 18.12.2026 | 14925 | 13848 | 15488 | 14871 | +1,41 % | 5 625 | 155 774 835 | 10 629 | - |
| GAZR-3.26 | 20.03.2026 | 13073 | 12314 | 13764 | 13068 | +0,47 % | 1 543 771 | 111 674 815 553 | 8 633 820 | - |
| GAZR-3.27 | 19.03.2027 | 15415 | 14605 | 16005 | 15239 | - | 729 | 19 097 299 | 1 243 | - |
| GAZR-6.26 | 19.06.2026 | 14123 | 12820 | 14397 | 14121 | +4,31 % | 606 524 | 44 066 982 895 | 3 194 940 | - |
| GAZR-9.26 | 18.09.2026 | 14514 | 13070 | 15289 | 14495 | +2,79 % | 15 302 | 551 369 980 | 39 071 | - |
| GBPU-3.26 | 19.03.2026 | 1,33 | 1,3174 | 1,3985 | 1,3289 | -0,88 % | 468 | 408 127 042,72 | 3 818 | - |
| GBPU-6.26 | 18.06.2026 | 1,3 | 1,3026 | 1,4077 | 1,3038 | -1,95 % | 173 | 368 632 082,84 | 3 381 | - |
| GL-12.26 | 17.12.2026 | 13027,2 | 12282 | 15646 | 12921 | +1,22 % | 22 353 | 527 912 891,1 | 38 141 | - |
| GL-3.26 | 19.03.2026 | 12843,2 | 11250 | 14023 | 12738 | +12,73 % | 1 185 058 | 169 772 657 732,9 | 13 465 802 | - |
| 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 | 14519 | 12006 | +1,89 % | 606 338 | 74 246 169 010,9 | 5 905 101 | - |
| GL-9.26 | 17.09.2026 | 12518,3 | 11800 | 15012 | 12392 | +1,11 % | 49 043 | 1 553 853 053,6 | 118 971 | - |
| GLDRUBF | 01.01.2100 | 11774,1 | 10945 | 13860 | 11635 | +5,72 % | 3 000 354 | 519 292 752 450,5 | 42 117 326 | - |
| GMKN-3.26 | 20.03.2026 | 1523 | 1507,0 | 1773,0 | 1510,0 | -2,39 % | 306 185 | 18 563 112 907 | 11 439 792 | - |
| GMKN-6.26 | 19.06.2026 | 1467 | 1438,0 | 1843,0 | 1457,0 | -9,17 % | 80 519 | 3 319 018 821 | 2 122 405 | - |
| 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 | 5713,4 | 4680,0 | +1,97 % | 22 487 | 11 440 752 553,33 | 29 192 | - |
| GOLD-3.26 | 20.03.2026 | 4681,8 | 4362,9 | 5595,9 | 4682,6 | +6,66 % | 4 212 463 | 5 243 602 937 979,87 | 13 547 371 | - |
| 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 | 5630,3 | 4568,2 | +2,83 % | 1 325 770 | 1 274 813 996 391,44 | 3 315 648 | - |
| GOLD-9.26 | 18.09.2026 | 4663,2 | 4264,1 | 5650,9 | 4616,0 | +2,22 % | 72 717 | 38 039 450 897,68 | 97 668 | - |
| GOLDM-12.26 | 18.12.2026 | 4731,5 | 4298,3 | 5543,2 | 4694,3 | - | 1 082 | 82 369 039,22 | 2 099 | - |
| GOLDM-3.26 | 20.03.2026 | 4681,5 | 4677,2 | 5437,7 | 4682,1 | - | 120 304 | 12 164 972 886,13 | 300 515 | - |
| 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 | - | 137 978 | 10 969 808 227,81 | 288 040 | - |
| GOLDM-9.26 | 18.09.2026 | 4663,2 | 4268,9 | 5530,3 | 4617,5 | - | 6 331 | 384 598 605,64 | 9 941 | - |
| HANG-3.26 | 20.03.2026 | 25765 | 25106 | 28880 | 25779 | -3,61 % | 21 681 | 1 453 935 371,97 | 539 556 | - |
| HANG-6.26 | 19.06.2026 | 25321 | 24589 | 29217 | 25473 | -6,14 % | 5 754 | 274 182 973,72 | 100 807 | - |
| HANG-9.26 | 18.09.2026 | 26101 | 24856 | 27934 | 25982 | - | 91 | 691 101,44 | 248 | - |
| HEAD-3.26 | 20.03.2026 | 3020 | 2793,0 | 3071,0 | 3005,0 | +2,49 % | 11 566 | 523 541 210 | 177 184 | - |
| HEAD-6.26 | 19.06.2026 | 2824 | 2610,0 | 3064,0 | 2821,0 | -6,4 % | 3 242 | 111 822 300 | 38 550 | - |
| 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 | 9,6400 | 11,298 | 10,784 | +5 % | 307 | 10 562 379 | 1 040 | - |
| HKD-6.26 | 18.06.2026 | 10,35 | 10,100 | 11,187 | 10,494 | -1,97 % | 201 | 7 076 137 | 681 | - |
| 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 | 33920 | 34640 | 34170 | +0,35 % | 201 | 63 920 020 | 1 867 | - |
| HOME-6.26 | 24.06.2026 | 35810 | 35000 | 36560 | 35810 | +1,53 % | 144 | 23 996 700 | 671 | - |
| HOME-9.26 | 23.09.2026 | 36306 | 36170 | 36520 | 36520 | - | 3 | 254 140 | 7 | - |
| HYDR-3.26 | 20.03.2026 | 4580 | 4180,0 | 4737,0 | 4554,0 | +5,78 % | 37 463 | 1 500 077 965 | 336 988 | - |
| HYDR-6.26 | 19.06.2026 | 4509 | 4355,0 | 4913,0 | 4543,0 | +2,21 % | 9 904 | 322 950 970 | 69 595 | - |
| 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 | 36,340 | 56,950 | 39,860 | -23,1 % | 544 245 | 41 711 271 015,26 | 12 417 159 | - |
| IBIT-6.26 | 19.06.2026 | 39,75 | 38,160 | 58,720 | 39,180 | -26,85 % | 163 921 | 7 258 570 951,61 | 2 149 932 | - |
| 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 | 2675,5 | 2915,0 | 2805,0 | +1,19 % | 1 683 316 | 756 342 576 600 | 27 144 994 | - |
| INDIA-3.26 | 20.03.2026 | 8,38 | 8,0220 | 10,064 | 8,4580 | -14,49 % | 2 063 | 35 826 014,42 | 49 635 | - |
| INR-3.26 | 19.03.2026 | 0,92 | 0,81800 | 0,91790 | 0,91790 | +4,27 % | 105 | 3 117 282 | 356 | - |
| INR-6.26 | 18.06.2026 | 0,84 | 0,75340 | 0,95390 | 0,85170 | -9,58 % | 240 | 17 531 028 | 2 014 | - |
| 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 | 614,00 | 578,50 | +4,33 % | 867 | 7 933 613,5 | 13 603 | - |
| IPO-6.26 | 18.06.2026 | 562,5 | 546,00 | 678,00 | 566,50 | -2,5 % | 721 | 2 285 017,5 | 3 775 | - |
| 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 | 31563 | 37340 | 31823 | -1,03 % | 28 239 | 2 318 004 942 | 67 495 | - |
| IRAO-6.26 | 19.06.2026 | 29528 | 28919 | 35500 | 29825 | -4,63 % | 7 630 | 646 584 531 | 21 143 | - |
| IRAO-9.26 | 18.09.2026 | 30022 | 26601 | 33673 | 30438 | - | 124 | 5 193 473 | 168 | - |
| ISKJ-3.26 | 20.03.2026 | 664 | 645,00 | 736,00 | 662,00 | -5,83 % | 1 482 | 27 963 120 | 40 495 | - |
| ISKJ-6.26 | 19.06.2026 | 646 | 639,00 | 752,00 | 644,00 | -13,21 % | 676 | 8 884 930 | 12 914 | - |
| 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 | 17641 | 15179 | -13,17 % | 5 615 | 321 239 436 | 20 093 | - |
| IVAT-6.26 | 19.06.2026 | 15732 | 14697 | 18300 | 15792 | -13,17 % | 2 322 | 100 415 536 | 6 327 | - |
| IVAT-9.26 | 18.09.2026 | 15777 | 15154 | 16973 | 15796 | - | 18 | 453 089 | 28 | - |
| KMAZ-3.26 | 20.03.2026 | 820 | 813,00 | 957,00 | 814,00 | -7,18 % | 4 994 | 174 860 720 | 197 077 | - |
| KMAZ-6.26 | 19.06.2026 | 828 | 822,00 | 988,00 | 825,00 | -10,23 % | 1 845 | 35 313 256 | 40 275 | - |
| 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 | 15,010 | 18,671 | 17,583 | +14,55 % | 47 | 1 061 257 | 64 | - |
| KZT-6.26 | 18.06.2026 | 16,56 | 14,512 | 19,069 | 16,558 | +22,35 % | 51 | 1 431 159 | 87 | - |
| 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 | 546,00 | 674,00 | 664,00 | +17,11 % | 6 496 | 294 520 490 | 452 617 | - |
| LEAS-6.26 | 19.06.2026 | 627 | 611,00 | 700,00 | 624,00 | - | 432 | 6 930 836 | 10 955 | - |
| LEAS-9.26 | 18.09.2026 | 653 | 623,00 | 754,00 | 653,00 | - | 69 | 592 108 | 853 | - |
| LKOH-12.26 | 18.12.2026 | 59728 | 50068 | 64450 | 60060 | +2,25 % | 934 | 60 209 906 | 1 027 | - |
| LKOH-3.26 | 20.03.2026 | 58318 | 51423 | 59719 | 58400 | +2,46 % | 298 007 | 47 790 484 631 | 862 679 | - |
| LKOH-3.27 | 19.03.2027 | 59126 | 58592 | 60787 | 59126 | - | 19 | 1 137 918 | 19 | - |
| LKOH-6.26 | 19.06.2026 | 56106 | 51600 | 59530 | 56301 | -1,75 % | 69 093 | 8 627 193 692 | 152 705 | - |
| LKOH-9.26 | 18.09.2026 | 58213 | 53348 | 60789 | 58458 | +1,6 % | 3 668 | 275 268 342 | 4 722 | - |
| MAGN-3.26 | 20.03.2026 | 29012 | 27854 | 34168 | 29110 | -1,76 % | 81 049 | 7 264 752 156 | 232 544 | - |
| MAGN-6.26 | 19.06.2026 | 26512 | 25954 | 35286 | 26700 | -13,87 % | 33 665 | 2 787 957 038 | 93 326 | - |
| MAGN-9.26 | 18.09.2026 | 27510 | 26985 | 33475 | 27600 | - | 289 | 14 398 948 | 498 | - |
| MDMG-3.26 | 20.03.2026 | 13917 | 13634 | 16029 | 13800 | -10,41 % | 10 165 | 516 670 744 | 34 445 | - |
| MDMG-6.26 | 19.06.2026 | 13997 | 13800 | 16245 | 14022 | -7,14 % | 2 052 | 89 160 880 | 6 170 | - |
| MDMG-9.26 | 18.09.2026 | 14403 | 13707 | 15022 | 14460 | - | 71 | 1 702 065 | 118 | - |
| MGNT-3.26 | 20.03.2026 | 3205 | 3037,0 | 3455,0 | 3182,0 | +1,37 % | 106 696 | 4 974 362 930 | 1 516 275 | - |
| MGNT-6.26 | 19.06.2026 | 3088 | 3050,0 | 3588,0 | 3068,0 | -5,37 % | 27 237 | 1 167 249 973 | 354 094 | - |
| 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 | 294600 | 319100 | 298100 | -0,96 % | 798 | 279 141 050 | 919 | - |
| MIX-12.27 | 16.12.2027 | 330175 | 309525 | 350825 | 309525 | - | 2 | 660 350 | 2 | - |
| MIX-3.26 | 19.03.2026 | 288057 | 275275 | 292875 | 287450 | +1,55 % | 2 145 653 | 1 503 009 925 175 | 5 306 924 | - |
| MIX-3.27 | 18.03.2027 | 300663 | 293050 | 326350 | 304375 | -0,53 % | 152 | 58 930 025 | 193 | - |
| MIX-6.26 | 18.06.2026 | 285318 | 282850 | 303450 | 286100 | -1,84 % | 450 852 | 301 827 931 650 | 1 034 095 | - |
| MIX-6.27 | 17.06.2027 | 310500 | 306075 | 325025 | 310500 | +0,59 % | 111 | 40 970 550 | 129 | - |
| MIX-9.26 | 17.09.2026 | 290024 | 287000 | 310875 | 290575 | -2 % | 5 712 | 2 196 731 350 | 7 432 | - |
| MIX-9.27 | 16.09.2027 | 316263 | 297000 | 331800 | 315525 | +3,23 % | 62 | 23 267 275 | 73 | - |
| MMI-3.26 | 19.03.2026 | 6554 | 6554,0 | 7775,0 | 6554,0 | -2,19 % | 499 | 18 182 352 | 2 605 | - |
| MMI-6.26 | 18.06.2026 | 6405 | 6201,0 | 8200,0 | 6375,0 | -8,13 % | 681 | 18 225 275 | 2 603 | - |
| 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 | 19798 | 17331 | -3,56 % | 65 678 | 4 367 744 208 | 237 650 | - |
| MOEX-6.26 | 19.06.2026 | 17350 | 17169 | 20029 | 17306 | -5,65 % | 15 196 | 1 100 069 128 | 61 951 | - |
| 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 | 1219,6 | 1063,0 | -8,7 % | 2 199 | 480 572 633,51 | 36 861 | - |
| MOEXCNY-6.26 | 18.06.2026 | 1114,9 | 1079,3 | 1228,2 | 1120,1 | -4,18 % | 1 710 | 281 951 940,59 | 21 149 | - |
| 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 | 7050,0 | 7821,0 | 7387,0 | -0,61 % | 34 725 | 1 198 340 775 | 161 870 | - |
| MTLR-6.26 | 19.06.2026 | 6880 | 6698,0 | 8085,0 | 6928,0 | - | 9 703 | 445 983 580 | 62 444 | - |
| 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 | 21832 | 24007 | 22707 | +2,6 % | 31 889 | 2 147 374 088 | 93 407 | - |
| MTSI-6.26 | 19.06.2026 | 23089 | 22764 | 24962 | 23178 | +0,51 % | 11 592 | 748 026 268 | 31 680 | - |
| MTSI-9.26 | 18.09.2026 | 21249 | 21166 | 23386 | 21212 | - | 239 | 9 013 780 | 409 | - |
| MVID-3.26 | 20.03.2026 | 745 | 658,00 | 832,00 | 748,00 | +12,99 % | 31 086 | 676 757 513 | 894 042 | - |
| MVID-6.26 | 19.06.2026 | 579 | 555,00 | 789,00 | 576,00 | -7,1 % | 12 913 | 266 125 681 | 423 049 | - |
| 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 | 2959,4 | 3104,4 | 2995,4 | -0,73 % | 1 538 | 60 752 046,5 | 2 002 | - |
| MXI-12.27 | 16.12.2027 | 3186,65 | 3019,1 | 3490,3 | 3130,5 | -4,09 % | 281 | 12 043 926,5 | 370 | - |
| MXI-3.26 | 19.03.2026 | 2879,29 | 2753,6 | 2930,1 | 2874,5 | +1,61 % | 2 060 638 | 246 777 712 143,5 | 8 717 962 | - |
| MXI-3.27 | 18.03.2027 | 3068,77 | 3000,0 | 3186,6 | 3086,2 | +1,2 % | 523 | 20 197 026 | 657 | - |
| 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 | -1,85 % | 465 778 | 51 551 709 265 | 1 771 900 | - |
| MXI-6.27 | 17.06.2027 | 3121,54 | 3034,4 | 3183,9 | 3134,8 | +1,46 % | 556 | 26 660 194,5 | 859 | - |
| MXI-9.26 | 17.09.2026 | 2904,91 | 2877,6 | 3061,3 | 2911,1 | -2,15 % | 14 663 | 831 840 392,5 | 28 151 | - |
| MXI-9.27 | 16.09.2027 | 3207,21 | 3023,4 | 3299,9 | 3152,0 | +3,01 % | 242 | 9 923 718 | 315 | - |
| NASD-12.26 | 18.12.2026 | 22788 | 22543 | 26800 | 22609 | -11,78 % | 4 890 | 224 596 199,09 | 11 479 | - |
| NASD-3.26 | 20.03.2026 | 24275 | 24005 | 26205 | 24312 | -4,34 % | 920 556 | 150 193 412 867,26 | 7 731 000 | - |
| NASD-3.27 | 19.03.2027 | 23046 | 22658 | 24852 | 22791 | - | 185 | 6 786 974,65 | 349 | - |
| NASD-6.26 | 19.06.2026 | 22735 | 22312 | 26334 | 22523 | -11,8 % | 393 181 | 44 329 937 346,39 | 2 286 357 | - |
| NASD-9.26 | 18.09.2026 | 22687 | 22424 | 26470 | 22550 | -11,91 % | 21 487 | 1 054 717 491,57 | 54 359 | - |
| NG-1.26 | 28.01.2026 | 6,6 | 3,0250 | 7,4040 | 6,9540 | +72,3 % | 4 448 792 | 1 403 628 268 194,09 | 43 059 673 | - |
| NG-10.26 | 28.10.2026 | 4,31 | 3,8290 | 4,5700 | 4,2650 | - | 383 | 21 101 616,25 | 613 | - |
| NG-2.26 | 25.02.2026 | 2,94 | 2,6110 | 4,4070 | 2,9150 | -14,39 % | 4 578 573 | 963 833 698 553,77 | 36 854 854 | - |
| NG-3.26 | 27.03.2026 | 3 | 2,6460 | 4,0930 | 2,9990 | -11,17 % | 4 053 987 | 787 151 829 148,57 | 31 943 055 | - |
| NG-4.26 | 28.04.2026 | 2,98 | 2,7920 | 4,0650 | 2,9480 | -14,75 % | 1 367 527 | 152 601 141 070,48 | 6 123 065 | - |
| NG-5.26 | 27.05.2026 | 3,18 | 3,0330 | 4,1750 | 3,1550 | -13,16 % | 188 103 | 11 388 000 202,33 | 428 856 | - |
| NG-6.26 | 26.06.2026 | 3,51 | 3,3570 | 4,2500 | 3,4920 | -7,77 % | 27 644 | 1 378 131 221,14 | 47 230 | - |
| NG-7.26 | 29.07.2026 | 3,68 | 3,4900 | 4,2680 | 3,6650 | -4,13 % | 6 242 | 242 634 691,52 | 8 069 | - |
| NG-8.26 | 27.08.2026 | 3,8 | 3,4820 | 4,1990 | 3,8000 | - | 3 935 | 171 018 625,12 | 5 578 | - |
| NG-9.26 | 28.09.2026 | 3,93 | 3,5070 | 4,3470 | 3,9300 | - | 1 575 | 69 640 986,3 | 2 185 | - |
| NGM-1.26 | 28.01.2026 | 6,48 | 3,0280 | 7,4020 | 6,9560 | +72,14 % | 1 604 618 | 69 659 383 162,02 | 187 285 817 | - |
| NGM-10.26 | 28.10.2026 | 4,26 | 3,3770 | 4,3560 | 4,2300 | - | 644 | 3 970 153,22 | 11 871 | - |
| NGM-2.26 | 25.02.2026 | 2,94 | 2,6300 | 4,4040 | 2,9140 | -14,4 % | 1 900 645 | 48 052 441 533,24 | 181 415 176 | - |
| NGM-3.26 | 27.03.2026 | 3 | 2,6690 | 4,0810 | 2,9970 | -11,62 % | 1 214 499 | 22 886 460 623,89 | 93 118 916 | - |
| NGM-4.26 | 28.04.2026 | 2,99 | 2,8200 | 4,0560 | 2,9550 | -14,84 % | 455 323 | 5 760 492 598,47 | 22 991 979 | - |
| NGM-5.26 | 27.05.2026 | 3,19 | 3,0710 | 4,1820 | 3,1620 | -13,37 % | 117 599 | 767 683 485,54 | 2 867 904 | - |
| NGM-6.26 | 26.06.2026 | 3,52 | 3,4070 | 4,2380 | 3,4880 | -7,48 % | 43 396 | 127 001 479,7 | 432 625 | - |
| NGM-7.26 | 29.07.2026 | 3,7 | 3,4870 | 4,2520 | 3,6630 | -5,3 % | 22 408 | 68 147 773,22 | 228 033 | - |
| NGM-8.26 | 27.08.2026 | 3,81 | 2,9250 | 4,1900 | 3,8110 | - | 13 455 | 38 656 178,55 | 127 813 | - |
| NGM-9.26 | 28.09.2026 | 3,94 | 2,6320 | 4,2580 | 3,9460 | - | 8 725 | 40 003 778,93 | 136 339 | - |
| NICKEL-3.26 | 17.03.2026 | 17033 | 16505 | 19315 | 17110 | +1,48 % | 31 181 | 2 293 879 393,73 | 164 860 | - |
| NICKEL-6.26 | 16.06.2026 | 17396 | 16855 | 20100 | 17475 | -1,61 % | 10 191 | 364 609 570,85 | 25 309 | - |
| NICKEL-9.26 | 15.09.2026 | 17930 | 17360 | 18995 | 18090 | - | 67 | 2 348 713,34 | 160 | - |
| NIKK-3.26 | 20.03.2026 | 55202 | 51997 | 61045 | 55179 | +6,19 % | 13 462 | 874 613 375,65 | 307 855 | - |
| NIKK-6.26 | 19.06.2026 | 53687 | 51500 | 59968 | 53309 | +3,59 % | 6 766 | 174 857 298,74 | 62 497 | - |
| NIKK-9.26 | 18.09.2026 | 53379 | 52251 | 57522 | 53329 | - | 181 | 1 005 136,29 | 359 | - |
| NLMK-3.26 | 20.03.2026 | 10311 | 10249 | 11874 | 10315 | -6,13 % | 60 465 | 3 090 097 519 | 278 495 | - |
| NLMK-6.26 | 19.06.2026 | 10010 | 9893,0 | 12300 | 10085 | -12,03 % | 22 270 | 1 099 914 559 | 103 414 | - |
| NLMK-9.26 | 18.09.2026 | 10315 | 10241 | 11831 | 10388 | - | 174 | 4 028 262 | 379 | - |
| NOTKM-3.26 | 20.03.2026 | 14145 | 11630 | 14385 | 14188 | +14,61 % | 190 656 | 13 268 074 118 | 1 037 883 | - |
| NOTKM-6.26 | 19.06.2026 | 13137 | 11815 | 14573 | 13192 | +4,38 % | 106 570 | 7 065 902 617 | 518 000 | - |
| NOTKM-9.26 | 18.09.2026 | 13568 | 13117 | 15246 | 13646 | - | 2 229 | 48 258 677 | 3 426 | - |
| OGI-3.26 | 19.03.2026 | 7873 | 6611,0 | 8200,0 | 7857,0 | +8,13 % | 2 965 | 185 957 710 | 24 369 | - |
| OGI-6.26 | 18.06.2026 | 7830 | 7003,0 | 8535,0 | 7842,0 | +2,93 % | 1 182 | 23 876 213 | 3 010 | - |
| OGI-9.26 | 17.09.2026 | 8375 | 7279,0 | 9267,0 | 8375,0 | - | 211 | 4 119 656 | 487 | - |
| ORANGE-1.26 | 05.01.2026 | 1,99 | 1,9270 | 2,0240 | 2,0160 | +4,46 % | 329 | 12 926 407,16 | 829 | - |
| ORANGE-3.26 | 02.03.2026 | 1,75 | 1,5600 | 2,3480 | 1,7570 | -10,81 % | 75 816 | 2 897 139 135,22 | 196 237 | - |
| ORANGE-5.26 | 04.05.2026 | 1,82 | 1,5820 | 2,3220 | 1,8370 | -7,32 % | 30 337 | 890 107 933,31 | 60 536 | - |
| ORANGE-7.26 | 01.07.2026 | 1,84 | 1,7180 | 2,0500 | 1,8450 | - | 1 909 | 40 794 115,26 | 2 705 | - |
| OZON-3.26 | 20.03.2026 | 4541 | 4424,0 | 4902,0 | 4631,0 | - | 26 824 | 835 367 084 | 177 579 | - |
| OZON-6.26 | 19.06.2026 | 4555 | 4469,0 | 5518,0 | 4619,0 | - | 23 179 | 638 211 871 | 135 286 | - |
| 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 | 6424,0 | 7938,0 | 7717,0 | +16,98 % | 42 532 | 1 780 539 878 | 251 496 | - |
| PHOR-6.26 | 19.06.2026 | 7553 | 6603,0 | 8629,0 | 7575,0 | +12,09 % | 47 512 | 2 404 932 825 | 308 538 | - |
| 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 | 4576,0 | 5055,0 | 4694,0 | -7,14 % | 82 048 | 2 854 026 758 | 598 411 | - |
| PIKK-6.26 | 19.06.2026 | 4934 | 4699,0 | 5214,0 | 4916,0 | -4,47 % | 29 061 | 926 596 763 | 185 911 | - |
| 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 | 2427,3 | 1581,5 | -18,9 % | 3 648 | 595 391 865,31 | 3 920 | - |
| PLD-3.26 | 20.03.2026 | 1450,89 | 1445,0 | 2189,9 | 1451,0 | -15,3 % | 958 826 | 326 598 062 228,88 | 2 305 015 | - |
| 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 | 2290,8 | 1440,2 | -19,33 % | 169 086 | 37 957 125 369,41 | 294 300 | - |
| PLD-9.26 | 18.09.2026 | 1522,38 | 1434,1 | 2361,8 | 1513,8 | -19,69 % | 11 119 | 1 747 297 141,41 | 12 175 | - |
| 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 | 3188,5 | 2091,1 | -14,43 % | 5 078 | 1 049 702 079,26 | 5 375 | - |
| PLT-3.26 | 20.03.2026 | 1943,8 | 1920,8 | 2931,9 | 1943,8 | -12,9 % | 1 579 461 | 678 253 561 145,47 | 3 699 652 | - |
| 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 | 3029,9 | 1920,0 | -16,72 % | 208 960 | 61 957 371 214,51 | 368 144 | - |
| PLT-9.26 | 18.09.2026 | 2020,4 | 1867,0 | 3110,4 | 2000,4 | -15,45 % | 11 975 | 2 468 211 579,11 | 13 150 | - |
| 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 | 28375 | 22671 | -8,33 % | 125 494 | 11 159 856 224 | 428 071 | - |
| PLZLM-6.26 | 19.06.2026 | 21925 | 21600 | 29294 | 21639 | -14,14 % | 28 607 | 2 100 629 645 | 87 129 | - |
| PLZLM-9.26 | 18.09.2026 | 22730 | 22403 | 26727 | 22403 | - | 473 | 15 973 467 | 675 | - |
| POSI-3.26 | 20.03.2026 | 1127 | 1010,0 | 1269,0 | 1111,0 | +8,29 % | 37 475 | 1 124 142 433 | 981 787 | - |
| POSI-6.26 | 19.06.2026 | 1090 | 1066,0 | 1364,0 | 1100,0 | - | 8 421 | 279 975 308 | 245 193 | - |
| 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 | 275,50 | 246,90 | -2,33 % | 1 806 | 481 003 159,03 | 23 623 | - |
| R2000-6.26 | 19.06.2026 | 242,7 | 239,10 | 285,00 | 240,70 | -4,67 % | 1 470 | 84 740 915,97 | 4 091 | - |
| 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 | 1841,0 | 1715,0 | +0,35 % | 9 842 | 320 200 829 | 186 487 | - |
| RASP-6.26 | 19.06.2026 | 1620 | 1598,0 | 1899,0 | 1627,0 | -7,82 % | 4 825 | 157 985 012 | 90 858 | - |
| 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 | 9904,0 | 9131,0 | -7,79 % | 9 504 | 431 759 014 | 45 529 | - |
| RENI-6.26 | 19.06.2026 | 9372 | 9171,0 | 10255 | 9383,0 | -8,46 % | 4 075 | 166 742 170 | 17 408 | - |
| RENI-9.26 | 18.09.2026 | 9431 | 9216,0 | 9926,0 | 9338,0 | - | 39 | 653 018 | 69 | - |
| RGBI-12.26 | 01.12.2026 | 12358 | 12144 | 12712 | 12367 | -0,85 % | 6 831 | 612 387 745 | 49 470 | - |
| RGBI-3.26 | 02.03.2026 | 11789 | 11581 | 12006 | 11781 | -1,47 % | 246 088 | 32 610 304 793 | 2 766 656 | - |
| RGBI-3.27 | 01.03.2027 | 12454 | 12230 | 13179 | 12460 | - | 822 | 158 651 429 | 12 642 | - |
| RGBI-6.26 | 01.06.2026 | 12026 | 11789 | 12205 | 12024 | -1,05 % | 240 044 | 35 285 917 706 | 2 931 139 | - |
| RGBI-9.26 | 01.09.2026 | 12183 | 11976 | 12399 | 12181 | -1,21 % | 28 180 | 2 005 425 177 | 164 396 | - |
| RGBIF | 01.01.2100 | 119,05 | 115,03 | 121,47 | 118,92 | +1,02 % | 49 429 | 5 536 140 408 | 468 768 | - |
| RNFT-3.26 | 20.03.2026 | 1382 | 968,00 | 1535,0 | 1378,0 | +36,71 % | 45 698 | 2 121 524 154 | 1 638 028 | - |
| RNFT-6.26 | 19.06.2026 | 1333 | 996,00 | 1590,0 | 1330,0 | +27,4 % | 16 459 | 395 754 742 | 285 240 | - |
| 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 | 39066 | 52871 | 51391 | +24,88 % | 246 338 | 31 043 558 087 | 685 230 | - |
| ROSN-6.26 | 19.06.2026 | 51267 | 39739 | 53884 | 51238 | +20,01 % | 98 593 | 11 066 039 390 | 216 822 | - |
| ROSN-9.26 | 18.09.2026 | 52086 | 40681 | 54896 | 52042 | +20,04 % | 4 092 | 292 548 189 | 5 707 | - |
| RTKM-3.26 | 20.03.2026 | 5896 | 5826,0 | 7040,0 | 5826,0 | -11,98 % | 37 311 | 1 324 719 402 | 206 972 | - |
| RTKM-6.26 | 19.06.2026 | 5906 | 5857,0 | 7091,0 | 5905,0 | -13,03 % | 9 806 | 338 035 275 | 54 830 | - |
| 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 | 6579,0 | 5985,0 | -6,37 % | 1 537 | 92 421 258 | 14 671 | - |
| RTKMP-6.26 | 19.06.2026 | 6098 | 6083,0 | 6760,0 | 6088,0 | -6,91 % | 902 | 43 785 317 | 6 921 | - |
| RTKMP-9.26 | 18.09.2026 | 6025 | 6020,0 | 6032,0 | 6030,0 | - | 11 | 138 637 | 23 | - |
| RTS-12.26 | 17.12.2026 | 112350 | 110270 | 120770 | 112640 | -0,6 % | 223 | 41 133 573,1 | 225 | - |
| RTS-3.26 | 19.03.2026 | 109104 | 107780 | 120430 | 108930 | -2,16 % | 1 543 523 | 517 949 250 772,88 | 2 920 613 | - |
| RTS-3.27 | 18.03.2027 | 113262 | 108550 | 125850 | 112120 | -5,83 % | 243 | 48 661 973,83 | 265 | - |
| RTS-6.26 | 18.06.2026 | 110161 | 107950 | 120250 | 110350 | -0,63 % | 358 840 | 111 733 595 757,03 | 607 990 | - |
| RTS-6.27 | 17.06.2027 | 113705 | 113000 | 120120 | 113080 | -0,85 % | 36 | 6 580 132,67 | 36 | - |
| RTS-9.26 | 17.09.2026 | 110524 | 107790 | 120150 | 110840 | -0,65 % | 3 613 | 805 628 862,62 | 4 394 | - |
| RTSM-3.26 | 19.03.2026 | 1090,6 | 1078,0 | 1204,5 | 1089,0 | -2,2 % | 211 977 | 12 124 678 634,24 | 683 398 | - |
| RTSM-6.26 | 18.06.2026 | 1101,5 | 1082,0 | 1204,5 | 1103,0 | -0,72 % | 38 651 | 1 896 489 422,31 | 103 503 | - |
| 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 | 3462,0 | 4780,0 | 4184,0 | +19,13 % | 173 782 | 8 606 167 224 | 2 085 013 | - |
| RUAL-6.26 | 19.06.2026 | 4126 | 3538,0 | 4896,0 | 4073,0 | +11,9 % | 53 366 | 1 834 851 978 | 423 035 | - |
| RUAL-9.26 | 18.09.2026 | 4298 | 4136,0 | 5024,0 | 4205,0 | - | 900 | 16 536 957 | 3 779 | - |
| RVI-1.26 | 15.01.2026 | 23,32 | 21,850 | 37,450 | 22,750 | -35 % | 601 | 8 527 795,98 | 1 911 | - |
| RVI-2.26 | 19.02.2026 | 25,99 | 24,750 | 35,100 | 24,950 | -30,31 % | 709 | 6 753 014,08 | 1 471 | - |
| RVI-3.26 | 19.03.2026 | 25,73 | 23,950 | 36,100 | 26,300 | - | 1 372 | 22 634 928,28 | 5 009 | - |
| RVI-4.26 | 16.04.2026 | 25,89 | 25,350 | 31,650 | 25,850 | - | 256 | 2 490 642,6 | 562 | - |
| 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 | 42,580 | 37,970 | +3,8 % | 1 305 | 34 692 611,55 | 11 607 | - |
| SAUDI-6.26 | 19.06.2026 | 37,89 | 35,890 | 43,890 | 38,670 | -0,85 % | 1 503 | 26 601 609,15 | 8 598 | - |
| 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 | 296,21 | 322,63 | 314,72 | +4,67 % | 119 751 | 20 649 730 010 | 664 191 | - |
| SBPR-12.26 | 18.12.2026 | 31733 | 31280 | 33707 | 31689 | -3,53 % | 249 | 16 976 830 | 521 | - |
| SBPR-3.26 | 20.03.2026 | 32071 | 30423 | 32230 | 32031 | +3,33 % | 40 818 | 3 769 504 519 | 120 283 | - |
| SBPR-3.27 | 19.03.2027 | 33236 | 33193 | 34472 | 33236 | - | 3 | 100 901 | 3 | - |
| SBPR-6.26 | 19.06.2026 | 32377 | 30627 | 33510 | 32374 | +0,83 % | 15 737 | 1 693 601 228 | 51 652 | - |
| SBPR-9.26 | 18.09.2026 | 30405 | 30008 | 32265 | 30445 | -4,1 % | 1 031 | 84 845 538 | 2 726 | - |
| SBRF-12.26 | 18.12.2026 | 31575 | 29943 | 33855 | 31622 | -0,92 % | 1 605 | 125 865 499 | 3 903 | - |
| SBRF-3.26 | 20.03.2026 | 32072 | 30444 | 32425 | 32062 | +3,11 % | 1 290 624 | 167 551 168 565 | 5 337 685 | - |
| SBRF-3.27 | 19.03.2027 | 32867 | 32300 | 34283 | 32625 | - | 41 | 1 429 738 | 43 | - |
| SBRF-6.26 | 19.06.2026 | 32269 | 31500 | 33493 | 32375 | +0,5 % | 270 651 | 29 937 915 781 | 912 692 | - |
| SBRF-9.26 | 18.09.2026 | 30393 | 30104 | 31758 | 30400 | -1,31 % | 10 948 | 1 228 593 135 | 39 635 | - |
| SFIN-3.26 | 20.03.2026 | 855,8 | 801,60 | 985,60 | 863,00 | -5,72 % | 89 972 | 2 212 673 254,8 | 2 448 467 | - |
| SFIN-6.26 | 19.06.2026 | 765 | 502,20 | 826,20 | 765,60 | -7,36 % | 11 721 | 125 306 582,8 | 165 806 | - |
| 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 | 1187,0 | 1376,0 | 1207,0 | -2,5 % | 26 503 | 832 773 946 | 652 980 | - |
| SGZH-6.26 | 19.06.2026 | 1198 | 1066,0 | 1414,0 | 1199,0 | -7,05 % | 6 873 | 208 610 273 | 166 683 | - |
| 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 | 4888,0 | 5750,0 | 5562,0 | +9,53 % | 30 069 | 1 291 811 406 | 243 846 | - |
| SIBN-6.26 | 19.06.2026 | 5553 | 5092,0 | 5952,0 | 5556,0 | +5,89 % | 20 289 | 783 817 885 | 138 255 | - |
| 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 | 131,71 | 77,860 | -0,78 % | 79 449 | 9 638 160 823,97 | 127 765 | - |
| SILV-3.26 | 20.03.2026 | 69,7 | 69,660 | 122,68 | 69,700 | -8,48 % | 14 043 373 | 6 184 015 843 704,85 | 88 332 106 | - |
| 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 | 124,75 | 72,500 | -6,13 % | 3 364 678 | 763 318 516 409,23 | 11 916 747 | - |
| SILV-9.26 | 18.09.2026 | 75,9 | 68,280 | 127,84 | 75,100 | -4,2 % | 275 330 | 30 507 280 427,49 | 428 925 | - |
| SILVM-12.26 | 18.12.2026 | 78,69 | 71,430 | 131,52 | 78,040 | -0,29 % | 76 852 | 1 539 377 946,33 | 204 502 | - |
| SILVM-3.26 | 20.03.2026 | 69,68 | 68,120 | 122,66 | 69,690 | -8,39 % | 5 435 816 | 305 012 625 541,54 | 44 237 325 | - |
| 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 | 124,71 | 72,480 | -6,03 % | 1 432 585 | 47 841 690 117,44 | 7 583 308 | - |
| SILVM-9.26 | 18.09.2026 | 76,05 | 69,030 | 127,54 | 75,190 | -3,5 % | 189 094 | 3 234 938 858,77 | 454 293 | - |
| SMLT-3.26 | 20.03.2026 | 818 | 804,00 | 1034,0 | 808,00 | -21,09 % | 198 823 | 5 293 194 568 | 5 926 843 | - |
| SMLT-6.26 | 19.06.2026 | 701 | 687,00 | 1076,0 | 691,00 | -35,3 % | 156 134 | 1 958 561 586 | 2 489 846 | - |
| 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 | 42487 | 49651 | 48933 | +13,6 % | 66 523 | 6 979 859 235 | 152 839 | - |
| SNGP-6.26 | 19.06.2026 | 45200 | 44201 | 54328 | 44985 | +0,12 % | 29 912 | 3 065 102 287 | 63 169 | - |
| SNGP-9.26 | 18.09.2026 | 46237 | 45400 | 52065 | 45602 | - | 457 | 25 190 468 | 519 | - |
| SNGR-3.26 | 20.03.2026 | 22935 | 21712 | 24468 | 22762 | +0,65 % | 49 890 | 3 831 985 683 | 168 665 | - |
| SNGR-6.26 | 19.06.2026 | 21994 | 21762 | 25375 | 21925 | -6,96 % | 20 883 | 1 306 336 955 | 55 924 | - |
| SNGR-9.26 | 18.09.2026 | 22105 | 21950 | 26419 | 22109 | - | 140 | 10 371 696 | 456 | - |
| SOFL-3.26 | 20.03.2026 | 762 | 757,00 | 885,00 | 765,00 | -6,93 % | 18 472 | 436 082 981 | 534 981 | - |
| SOFL-6.26 | 19.06.2026 | 770 | 761,00 | 913,00 | 768,00 | -10,18 % | 4 916 | 105 999 746 | 132 717 | - |
| 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 | 67,580 | 61,900 | +9,06 % | 13 190 | 868 705 177,06 | 180 539 | - |
| SOXQ-6.26 | 19.06.2026 | 57,87 | 56,510 | 69,770 | 56,550 | -2,06 % | 8 501 | 112 088 084,25 | 22 642 | - |
| 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 | 2025,0 | 2757,0 | 2350,0 | -11,22 % | 59 181 | 2 238 520 714 | 871 565 | - |
| SPBE-6.26 | 19.06.2026 | 2467 | 2413,0 | 3056,0 | 2457,0 | -9,67 % | 5 171 | 228 596 043 | 90 514 | - |
| 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 | 708,35 | 628,08 | -9,79 % | 5 710 | 370 638 619,32 | 6 972 | - |
| SPYF-3.26 | 20.03.2026 | 658,38 | 653,55 | 700,87 | 659,86 | -4,21 % | 669 651 | 155 826 428 173,85 | 2 933 364 | - |
| 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 | 701,63 | 624,45 | -9,68 % | 368 610 | 70 336 422 667,59 | 1 326 768 | - |
| SPYF-9.26 | 18.09.2026 | 627,95 | 621,50 | 707,17 | 624,47 | -9,92 % | 23 197 | 1 997 021 062,77 | 37 768 | - |
| STOX-3.26 | 20.03.2026 | 5697,5 | 5610,2 | 6274,4 | 5709,6 | -3,33 % | 2 846 | 142 523 997,44 | 26 124 | - |
| STOX-6.26 | 19.06.2026 | 5529,6 | 5050,8 | 6347,8 | 5500,0 | -6,46 % | 3 011 | 80 445 211,31 | 15 262 | - |
| STOX-9.26 | 18.09.2026 | 5564,7 | 5407,0 | 5685,6 | 5520,0 | - | 44 | 462 653,03 | 88 | - |
| SUGAR-1.26 | 15.01.2026 | 51592 | 49000 | 52280 | 51690 | +3,44 % | 252 | 3 497 368 | 685 | - |
| SUGAR-2.26 | 13.02.2026 | 53052 | 51160 | 55300 | 52800 | +2,92 % | 827 | 7 907 716 | 1 497 | - |
| SUGAR-3.26 | 13.03.2026 | 54477 | 50760 | 57940 | 54120 | - | 1 076 | 14 744 628 | 2 737 | - |
| SUGAR-4.26 | 15.04.2026 | 59864 | 50180 | 61490 | 59740 | - | 944 | 12 524 964 | 2 174 | - |
| SUGAR-5.26 | 15.05.2026 | 59146 | 52100 | 62440 | 59800 | - | 406 | 4 915 577 | 841 | - |
| SUGR-3.26 | 02.03.2026 | 25,26 | 23,670 | 28,990 | 25,250 | -7,54 % | 2 927 | 143 647 353,04 | 5 527 | - |
| SUGR-5.26 | 04.05.2026 | 28,8 | 24,510 | 30,250 | 29,000 | +6,03 % | 5 925 | 356 117 398 | 12 843 | - |
| SUGR-7.26 | 01.07.2026 | 30,97 | 24,170 | 31,500 | 31,250 | - | 1 161 | 51 027 319,84 | 1 717 | - |
| SVCB-3.26 | 20.03.2026 | 1329 | 1241,0 | 1444,0 | 1315,0 | +0,23 % | 95 048 | 4 873 375 852 | 3 572 666 | - |
| SVCB-6.26 | 19.06.2026 | 1320 | 1303,0 | 1497,0 | 1319,0 | -3,16 % | 36 837 | 1 503 918 608 | 1 087 329 | - |
| 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 | 81700 | 89613 | 84800 | -3,59 % | 11 614 | 1 880 139 151 | 22 047 | - |
| Si-3.26 | 19.03.2026 | 84746 | 75763 | 85790 | 84843 | +5,8 % | 10 584 269 | 3 969 966 656 619 | 50 585 094 | - |
| Si-3.27 | 18.03.2027 | 87219 | 84015 | 92784 | 87223 | -3,67 % | 1 286 | 187 515 613 | 2 134 | - |
| Si-6.26 | 18.06.2026 | 81733 | 77058 | 84525 | 81773 | -1,35 % | 5 483 313 | 2 073 838 305 864 | 25 491 030 | - |
| Si-6.27 | 17.06.2027 | 89018 | 86650 | 95395 | 89337 | -4,18 % | 1 198 | 207 461 513 | 2 295 | - |
| Si-9.26 | 17.09.2026 | 82809 | 79010 | 87098 | 82909 | -2,85 % | 121 660 | 33 745 943 502 | 408 214 | - |
| Si-9.27 | 16.09.2027 | 90837 | 90509 | 95295 | 90509 | - | 62 | 6 684 982 | 72 | - |
| T-3.26 | 20.03.2026 | 3340 | 3285,0 | 3672,0 | 3328,0 | -1,19 % | 121 544 | 8 334 702 405 | 2 429 586 | - |
| T-6.26 | 19.06.2026 | 3307 | 3272,0 | 3700,0 | 3301,0 | -5,17 % | 47 352 | 2 776 406 168 | 803 855 | - |
| TATN-3.26 | 20.03.2026 | 65232 | 53037 | 68328 | 65320 | +10,46 % | 56 816 | 7 279 592 438 | 119 403 | - |
| TATN-6.26 | 19.06.2026 | 68132 | 55056 | 68917 | 68885 | +15,59 % | 13 512 | 1 756 944 937 | 26 674 | - |
| TATN-9.26 | 18.09.2026 | 69069 | 63005 | 69890 | 69890 | - | 132 | 14 938 720 | 218 | - |
| TATP-3.26 | 20.03.2026 | 6049 | 5191,0 | 6352,0 | 6056,0 | +10,27 % | 17 350 | 871 970 785 | 151 692 | - |
| TATP-6.26 | 19.06.2026 | 6187 | 5352,0 | 6440,0 | 6211,0 | +11,31 % | 6 186 | 276 024 038 | 45 251 | - |
| 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 | 640,30 | 512,50 | -15,71 % | 343 | 144 347 304,7 | 2 585 | - |
| TENCENT-6.26 | 19.06.2026 | 490 | 486,40 | 633,20 | 488,40 | - | 128 | 10 689 050,05 | 199 | - |
| 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 | 85,130 | 90,900 | 87,470 | -1,19 % | 1 602 | 954 539 498,53 | 13 988 | - |
| TLT-6.26 | 19.06.2026 | 86,28 | 83,610 | 91,700 | 86,400 | -2,59 % | 1 063 | 554 436 854,88 | 7 904 | - |
| 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 | -2,94 % | 34 961 | 1 139 103 092 | 792 517 | - |
| TRNF-6.26 | 19.06.2026 | 1430 | 1393,0 | 1537,0 | 1418,0 | -3,67 % | 14 390 | 531 661 744 | 364 483 | - |
| 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 | 1,5610 | 2,0000 | 1,8380 | +4,79 % | 1 308 | 59 633 696 | 32 579 | - |
| TRY-6.26 | 18.06.2026 | 1,71 | 1,4800 | 1,8390 | 1,6920 | -8,04 % | 1 050 | 4 992 967 | 2 969 | - |
| TRY-9.26 | 17.09.2026 | 1,68 | 1,4330 | 2,0140 | 1,7030 | - | 197 | 904 980 | 524 | - |
| TTF-1.26 | 30.01.2026 | 39,99 | 27,295 | 43,270 | 40,100 | +43,88 % | 26 598 | 1 539 004 322,53 | 466 234 | - |
| TTF-2.26 | 27.02.2026 | 32,12 | 27,015 | 41,275 | 32,205 | +10,05 % | 38 396 | 1 459 303 787,03 | 464 468 | - |
| TTF-3.26 | 31.03.2026 | 55,04 | 30,000 | 72,090 | 54,795 | - | 1 474 518 | 54 458 060 330,74 | 10 572 578 | - |
| TTF-4.26 | 30.04.2026 | 57,66 | 29,285 | 70,160 | 57,500 | - | 532 373 | 12 686 547 944,79 | 2 389 544 | - |
| 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 | 1,3509 | 1,4022 | 1,3575 | -0,64 % | 57 | 8 329 326,69 | 108 | - |
| 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 | 0,74970 | 0,80120 | 0,79300 | +1,08 % | 821 | 353 100 450,28 | 4 567 | - |
| UCHF-6.26 | 18.06.2026 | 0,79 | 0,75020 | 0,79490 | 0,79350 | - | 269 | 67 896 983,62 | 843 | - |
| 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 | 7,1660 | 7,0180 | -0,26 % | 56 | 4 774 527,6 | 58 | - |
| UCNY-3.26 | 19.03.2026 | 6,87 | 6,8040 | 6,9840 | 6,8510 | -1,79 % | 202 626 | 114 667 818 416,74 | 1 480 841 | - |
| 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 | 7,0210 | 6,9090 | -1,57 % | 142 035 | 54 526 956 973,86 | 668 776 | - |
| UCNY-9.26 | 17.09.2026 | 6,94 | 6,7690 | 7,0750 | 6,9350 | -2,12 % | 1 370 | 266 965 139,89 | 3 240 | - |
| UJPY-3.26 | 19.03.2026 | 159,29 | 147,33 | 159,86 | 159,14 | +2,43 % | 2 030 | 907 174 000,56 | 11 743 | - |
| UJPY-6.26 | 18.06.2026 | 158,52 | 148,94 | 164,82 | 158,68 | +1,91 % | 491 | 100 240 234,09 | 1 247 | - |
| 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 | 14771 | 17330 | 14935 | -3,55 % | 9 177 | 742 933 821 | 46 247 | - |
| UPRO-6.26 | 19.06.2026 | 14953 | 14841 | 17940 | 14915 | -5,43 % | 3 200 | 233 592 913 | 14 830 | - |
| UPRO-9.26 | 18.09.2026 | 15460 | 15142 | 17575 | 15230 | - | 17 | 316 432 | 20 | - |
| USDRUBF | 01.01.2100 | 81,37 | 75,500 | 85,000 | 81,220 | +3,02 % | 1 700 688 | 1 089 929 400 750 | 13 764 597 | - |
| 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 | 2912,0 | 3315,0 | 2960,0 | -5,52 % | 130 515 | 4 627 871 750 | 1 477 957 | - |
| VKCO-6.26 | 19.06.2026 | 2835 | 2793,0 | 3430,0 | 2865,0 | -11,57 % | 52 461 | 1 775 710 560 | 577 308 | - |
| 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 | 7265,0 | 9140,0 | 8576,0 | +14,35 % | 1 130 319 | 86 071 238 448 | 10 239 358 | - |
| VTBR-6.26 | 19.06.2026 | 8624 | 7568,0 | 9476,0 | 8628,0 | +10,32 % | 298 055 | 20 246 037 911 | 2 280 592 | - |
| VTBR-9.26 | 18.09.2026 | 8186 | 8036,0 | 8989,0 | 8200,0 | - | 3 064 | 116 939 812 | 13 782 | - |
| WHEAT-1.26 | 30.01.2026 | 15948 | 15690 | 16280 | 15980 | -0,37 % | 764 | 20 795 550 | 1 302 | - |
| WHEAT-1.27 | 29.01.2027 | 20233 | 16350 | 21450 | 20000 | - | 349 | 15 136 270 | 803 | - |
| WHEAT-10.26 | 30.10.2026 | 19712 | 14260 | 20420 | 19850 | +49,25 % | 1 092 | 53 051 170 | 2 881 | - |
| WHEAT-11.26 | 30.11.2026 | 19944 | 15000 | 20310 | 19970 | - | 455 | 15 828 780 | 861 | - |
| WHEAT-12.26 | 30.12.2026 | 20084 | 16210 | 21600 | 20050 | +27,79 % | 517 | 20 036 100 | 1 055 | - |
| WHEAT-2.26 | 27.02.2026 | 15815 | 15330 | 16550 | 15830 | -3,53 % | 1 891 | 79 951 860 | 4 966 | - |
| WHEAT-2.27 | 26.02.2027 | 20315 | 16870 | 21990 | 19850 | - | 226 | 8 270 180 | 408 | - |
| WHEAT-3.26 | 31.03.2026 | 16875 | 15920 | 17600 | 16910 | +1,81 % | 7 506 | 345 057 260 | 20 708 | - |
| WHEAT-4.26 | 30.04.2026 | 17368 | 15920 | 18330 | 17420 | +4,12 % | 5 995 | 312 635 880 | 17 935 | - |
| WHEAT-5.26 | 29.05.2026 | 17697 | 16180 | 18150 | 17720 | +4,24 % | 4 391 | 121 562 410 | 6 990 | - |
| WHEAT-6.26 | 30.06.2026 | 17877 | 15910 | 18730 | 17960 | +6,84 % | 2 809 | 103 122 100 | 5 883 | - |
| WHEAT-7.26 | 31.07.2026 | 18258 | 16110 | 18630 | 18200 | +7,06 % | 1 232 | 55 563 530 | 3 124 | - |
| WHEAT-8.26 | 31.08.2026 | 18789 | 15810 | 19070 | 18790 | +9,69 % | 488 | 18 525 510 | 1 061 | - |
| WHEAT-9.26 | 30.09.2026 | 19267 | 15730 | 20080 | 19290 | +11,83 % | 766 | 24 776 070 | 1 356 | - |
| WUSH-3.26 | 20.03.2026 | 951 | 878,00 | 1099,0 | 945,00 | -1,56 % | 103 008 | 2 823 517 627 | 2 848 587 | - |
| WUSH-6.26 | 19.06.2026 | 951 | 916,00 | 1132,0 | 944,00 | -4,65 % | 21 635 | 308 314 571 | 310 568 | - |
| 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 | 2852,0 | 2476,0 | -10,09 % | 153 288 | 9 017 792 034 | 3 463 483 | - |
| X5-6.26 | 19.06.2026 | 2476 | 2462,0 | 2891,0 | 2477,0 | -11,85 % | 61 442 | 2 602 697 314 | 1 018 590 | - |
| 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 | 40,830 | 36,300 | -9,81 % | 1 803 | 266 260 074,51 | 7 428 | - |
| XIA-6.26 | 19.06.2026 | 32,86 | 32,750 | 41,270 | 32,970 | -20,07 % | 854 | 50 071 271,48 | 1 379 | - |
| 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 | 4994,0 | 4415,0 | -6,66 % | 239 723 | 11 518 924 586 | 2 434 045 | - |
| YDEX-6.26 | 19.06.2026 | 4308 | 4258,0 | 5379,0 | 4325,0 | -10,49 % | 99 555 | 4 211 959 641 | 935 167 | - |
| 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 | 3073,5 | 3637,0 | 3238,0 | +2,84 % | 12 699 | 1 090 802 510,81 | 42 254 | - |
| ZINC-6.26 | 16.06.2026 | 3187,7 | 3006,0 | 3665,5 | 3204,0 | -1,37 % | 4 625 | 265 898 396,25 | 10 074 | - |
| 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.