FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: 3-й квартал 2025 года
Число сделок
90 421 712
Объем торгов, рублей
31 255 236 449 985,48
Объем торгов, контрактов
1 175 752 134
Объем открытых позиций
85 023 876
| 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. | |||||||||
| 1MFR-10.25 | 31.10.2025 | 81,3 | - | - | 81,300 | - | - | - | - | - |
| 1MFR-7.25 | 31.07.2025 | 80,25 | - | - | 80,250 | - | - | - | - | - |
| 1MFR-8.25 | 29.08.2025 | 81,58 | - | - | 81,580 | - | - | - | - | - |
| AED-12.25 | 18.12.2025 | 23,13 | 21,027 | 24,734 | 23,024 | -6,77 % | 238 | 36 749 648 | 1 564 | 158 |
| AED-3.26 | 19.03.2026 | 24,25 | 23,525 | 26,000 | 24,568 | +1,69 % | 71 | 6 470 161 | 259 | 100 |
| AED-6.26 | 18.06.2026 | 25,21 | 25,209 | 25,209 | 25,209 | - | 1 | 25 209 | 1 | 2 |
| AED-9.25 | 18.09.2025 | 22,64 | 21,875 | 23,322 | 22,678 | +2,09 % | 106 | 12 801 367 | 562 | - |
| AFKS-12.25 | 19.12.2025 | 13991 | 13735 | 18395 | 13940 | -14,3 % | 12 359 | 703 019 277 | 45 150 | 15 534 |
| AFKS-3.26 | 20.03.2026 | 14517 | 14382 | 16501 | 14502 | - | 162 | 5 440 130 | 348 | 204 |
| AFKS-9.25 | 19.09.2025 | 15176 | 14805 | 17860 | 15000 | -4,91 % | 57 649 | 3 484 019 073 | 213 218 | - |
| AFLT-12.25 | 19.12.2025 | 5660 | 5592,0 | 7705,0 | 5669,0 | -15,22 % | 41 631 | 1 322 326 077 | 214 720 | 65 530 |
| AFLT-3.26 | 20.03.2026 | 5895 | 5838,0 | 6900,0 | 5884,0 | - | 451 | 9 343 340 | 1 506 | 794 |
| AFLT-9.25 | 19.09.2025 | 6046 | 5513,0 | 7181,0 | 6029,0 | -7,6 % | 160 293 | 8 032 425 615 | 1 265 880 | - |
| ALIBABA-12.25 | 19.12.2025 | 182,11 | 110,71 | 184,57 | 180,49 | +52,04 % | 18 887 | 2 542 384 861,99 | 179 646 | 19 812 |
| ALIBABA-3.26 | 20.03.2026 | 184,38 | 157,03 | 186,54 | 182,66 | - | 539 | 11 536 503,88 | 788 | 308 |
| ALIBABA-9.25 | 19.09.2025 | 162,78 | 106,52 | 167,94 | 162,57 | +40,8 % | 36 872 | 4 519 302 007,16 | 407 539 | - |
| ALRS-12.25 | 19.12.2025 | 4494 | 4423,0 | 5273,0 | 4458,0 | -13,69 % | 45 225 | 875 867 741 | 184 573 | 131 898 |
| ALRS-3.26 | 20.03.2026 | 4654 | 4609,0 | 5488,0 | 4635,0 | - | 317 | 5 949 925 | 1 250 | 850 |
| ALRS-9.25 | 19.09.2025 | 4589 | 4462,0 | 5089,0 | 4526,0 | -9,66 % | 114 113 | 3 101 126 374 | 648 470 | - |
| ALUM-12.25 | 16.12.2025 | 2709,8 | 2559,0 | 2805,5 | 2713,0 | +4,77 % | 2 367 | 324 603 483,83 | 14 374 | 11 972 |
| ALUM-3.26 | 17.03.2026 | 2759,6 | 2496,5 | 2801,5 | 2765,0 | - | 55 | 1 534 336,3 | 67 | 74 |
| ALUM-9.25 | 16.09.2025 | 2684,5 | 2547,0 | 2736,5 | 2684,0 | +3,45 % | 1 205 | 102 274 727,98 | 4 905 | - |
| AMD-12.25 | 18.12.2025 | 21,76 | 20,178 | 23,999 | 21,252 | - | 14 | 404 129 | 18 | 18 |
| AMD-9.25 | 18.09.2025 | 21,46 | 16,964 | 24,079 | 21,000 | -6,25 % | 98 | 3 413 739 | 163 | - |
| ASTR-12.25 | 19.12.2025 | 321 | 316,00 | 448,00 | 321,00 | -25,69 % | 13 207 | 244 092 098 | 679 424 | 332 448 |
| ASTR-3.26 | 20.03.2026 | 335 | 330,00 | 483,00 | 334,00 | - | 280 | 1 647 473 | 4 354 | 2 102 |
| ASTR-9.25 | 19.09.2025 | 377 | 367,00 | 454,00 | 369,00 | -10 % | 36 446 | 490 969 188 | 1 207 077 | - |
| AUDU-12.25 | 18.12.2025 | 0,66 | 0,64980 | 0,68720 | 0,66050 | - | 30 | 2 958 345,04 | 54 | 14 |
| AUDU-9.25 | 18.09.2025 | 0,66 | 0,64200 | 0,66420 | 0,66420 | +1,37 % | 74 | 32 733 580,07 | 623 | - |
| BAIDU-12.25 | 19.12.2025 | 137,32 | 89,800 | 142,62 | 133,63 | +45,85 % | 17 809 | 2 551 061 289,79 | 229 344 | 21 670 |
| BAIDU-3.26 | 20.03.2026 | 139,85 | 130,62 | 144,64 | 137,35 | - | 209 | 2 954 162,54 | 257 | 90 |
| BAIDU-9.25 | 19.09.2025 | 134,95 | 86,480 | 138,88 | 135,30 | +53,73 % | 28 814 | 4 207 576 705,69 | 503 889 | - |
| BANE-12.25 | 19.12.2025 | 1569 | 1554,0 | 1959,0 | 1567,0 | -13,9 % | 4 262 | 59 425 731 | 35 143 | 8 078 |
| BANE-3.26 | 20.03.2026 | 1635 | 1621,0 | 1802,0 | 1641,0 | - | 149 | 1 468 353 | 878 | 218 |
| BANE-9.25 | 19.09.2025 | 1643 | 1600,0 | 1907,0 | 1647,0 | -7,63 % | 16 264 | 365 338 118 | 210 579 | - |
| BELUGA-12.25 | 19.12.2025 | 387 | 383,00 | 492,00 | 390,00 | -16,31 % | 12 008 | 141 501 838 | 335 245 | 167 018 |
| BELUGA-3.26 | 20.03.2026 | 407 | 403,00 | 551,00 | 407,00 | - | 829 | 6 083 199 | 13 911 | 16 318 |
| BELUGA-9.25 | 19.09.2025 | 413 | 404,00 | 485,00 | 411,00 | -8,87 % | 22 901 | 973 434 857 | 2 165 291 | - |
| BR-1.26 | 05.01.2026 | 65,6 | 64,510 | 73,130 | 65,780 | -2,43 % | 5 093 | 394 393 486,88 | 7 237 | 2 874 |
| BR-10.25 | 01.10.2025 | 67,34 | 64,560 | 71,720 | 67,050 | +1,9 % | 1 315 172 | 386 861 544 305,21 | 6 925 360 | 67 394 |
| BR-11.25 | 03.11.2025 | 66,28 | 64,490 | 71,260 | 66,430 | -0,06 % | 336 614 | 48 195 559 851,7 | 868 513 | 133 568 |
| BR-12.25 | 01.12.2025 | 65,83 | 64,410 | 71,680 | 66,050 | +0,32 % | 31 766 | 4 104 881 336,74 | 74 656 | 23 134 |
| BR-2.26 | 02.02.2026 | 65,64 | 64,600 | 71,970 | 65,510 | -2,03 % | 2 092 | 127 096 203,82 | 2 335 | 470 |
| BR-3.26 | 02.03.2026 | 65,6 | 64,790 | 71,020 | 65,790 | -3,34 % | 1 558 | 97 249 237,67 | 1 783 | 568 |
| BR-4.26 | 01.04.2026 | 65,67 | 65,000 | 71,370 | 65,730 | -2,9 % | 1 404 | 89 031 791,42 | 1 626 | 866 |
| BR-5.26 | 04.05.2026 | 65,96 | 65,600 | 69,000 | 65,840 | - | 45 | 2 621 253,56 | 47 | 58 |
| BR-7.25 | 01.07.2025 | 67,63 | 67,550 | 67,800 | 67,650 | +0,1 % | 5 253 | 3 274 497 802,3 | 61 747 | - |
| BR-8.25 | 01.08.2025 | 72,53 | 66,570 | 73,560 | 72,550 | +9,03 % | 1 179 421 | 391 407 263 803,03 | 7 159 770 | - |
| BR-9.25 | 01.09.2025 | 68,14 | 65,200 | 72,660 | 68,160 | +3,67 % | 1 331 390 | 372 924 279 687,55 | 6 870 531 | - |
| BRM-1.26 | 05.01.2026 | 66,01 | 65,520 | 68,970 | 66,300 | - | 122 | 779 728,19 | 139 | 46 |
| BRM-10.25 | 01.10.2025 | 67,31 | 64,580 | 71,540 | 67,130 | +0,83 % | 66 477 | 2 529 832 515,6 | 453 730 | 6 028 |
| BRM-11.25 | 03.11.2025 | 66,28 | 64,500 | 71,110 | 66,420 | -1,23 % | 10 710 | 277 751 044,12 | 50 098 | 7 420 |
| BRM-12.25 | 01.12.2025 | 65,81 | 64,180 | 68,930 | 66,030 | - | 706 | 8 990 028,72 | 1 627 | 536 |
| BRM-2.26 | 02.02.2026 | 66,27 | 63,400 | 70,040 | 65,880 | - | 322 | 5 029 291,07 | 898 | 148 |
| BRM-3.26 | 02.03.2026 | 66,69 | 64,490 | 70,230 | 66,090 | - | 171 | 2 267 846,62 | 407 | 268 |
| BRM-4.26 | 01.04.2026 | 67,22 | 63,390 | 68,980 | 67,220 | - | 62 | 550 714,99 | 99 | 18 |
| BRM-5.26 | 04.05.2026 | 67,6 | 67,600 | 72,740 | 67,600 | - | 3 | 17 393,9 | 3 | 4 |
| BRM-7.25 | 01.07.2025 | 67,62 | 67,570 | 67,740 | 67,650 | +0,03 % | 934 | 47 528 951,81 | 8 963 | - |
| BRM-8.25 | 01.08.2025 | 72,53 | 66,450 | 73,570 | 72,560 | +9,03 % | 74 864 | 3 790 062 620,29 | 691 844 | - |
| BRM-9.25 | 01.09.2025 | 68,14 | 65,200 | 72,730 | 68,150 | +3,43 % | 80 010 | 2 906 617 603,56 | 535 131 | - |
| BSPB-12.25 | 19.12.2025 | 3348 | 3273,0 | 4124,0 | 3329,0 | -15,57 % | 10 264 | 370 198 667 | 106 054 | 46 546 |
| BSPB-3.26 | 20.03.2026 | 3467 | 3301,0 | 3850,0 | 3438,0 | - | 236 | 1 927 046 | 550 | 250 |
| BSPB-9.25 | 19.09.2025 | 3380 | 3293,0 | 4227,0 | 3366,0 | -15,19 % | 20 796 | 706 719 909 | 184 671 | - |
| BYN-12.25 | 18.12.2025 | 27,65 | 26,350 | 31,700 | 27,650 | - | 93 | 3 747 240 | 129 | 6 |
| BYN-3.26 | 19.03.2026 | 27,47 | 27,470 | 27,470 | 27,470 | - | 1 | 27 470 | 1 | 2 |
| BYN-9.25 | 18.09.2025 | 27,43 | 25,810 | 29,000 | 27,440 | -7,55 % | 104 | 4 168 070 | 151 | - |
| CBOM-12.25 | 19.12.2025 | 7400 | 6639,0 | 8921,0 | 7454,0 | +6,99 % | 3 827 | 115 690 492 | 14 874 | 6 388 |
| CBOM-3.26 | 20.03.2026 | 7391 | 7391,0 | 8800,0 | 7391,0 | - | 12 | 94 957 | 12 | 6 |
| CBOM-9.25 | 19.09.2025 | 7369 | 6361,0 | 8657,0 | 7304,0 | +5,18 % | 17 874 | 746 152 356 | 97 561 | - |
| CHMF-12.25 | 19.12.2025 | 98988 | 98000 | 120349 | 98603 | -11,95 % | 7 759 | 1 260 640 311 | 12 137 | 3 898 |
| CHMF-9.25 | 19.09.2025 | 101856 | 100362 | 116935 | 101356 | -8,81 % | 29 510 | 4 686 531 441 | 43 535 | - |
| CNI-12.25 | 18.12.2025 | 7229 | 7209,0 | 8665,0 | 7229,0 | - | 361 | 15 653 756 | 1 951 | 22 |
| CNI-9.25 | 18.09.2025 | 7243 | 7015,0 | 8198,0 | 7240,0 | +1,77 % | 307 | 13 227 716 | 1 746 | - |
| CNY-12.25 | 18.12.2025 | 11,9 | 11,570 | 12,565 | 11,842 | +0,46 % | 2 353 398 | 1 078 406 132 574 | 89 168 939 | 31 443 998 |
| CNY-12.26 | 17.12.2026 | 13,5 | 13,000 | 14,183 | 13,379 | -2,62 % | 1 591 | 72 646 268 | 5 334 | 3 202 |
| CNY-3.26 | 19.03.2026 | 12,27 | 11,950 | 12,950 | 12,212 | -0,44 % | 72 742 | 11 760 477 807 | 944 017 | 921 364 |
| CNY-3.27 | 18.03.2027 | 13,97 | 13,939 | 14,420 | 13,939 | - | 33 | 883 143 | 62 | 106 |
| CNY-6.26 | 18.06.2026 | 12,7 | 12,210 | 13,311 | 12,607 | -1,15 % | 6 281 | 290 804 592 | 22 813 | 22 738 |
| CNY-9.25 | 18.09.2025 | 11,68 | 11,152 | 12,085 | 11,639 | +2,59 % | 7 312 385 | 3 631 899 579 417 | 316 997 072 | - |
| CNY-9.26 | 17.09.2026 | 12,97 | 12,538 | 13,593 | 12,870 | -2,68 % | 4 185 | 180 718 572 | 13 791 | 14 804 |
| CNYRUBF | 01.01.2100 | 11,54 | 10,792 | 12,063 | 11,491 | +5,19 % | 2 156 537 | 1 401 377 144 962 | 123 588 128 | 13 596 532 |
| COCOA-12.25 | 16.12.2025 | 604,3 | 595,00 | 725,00 | 599,30 | - | 179 388 | 7 645 862 535 | 1 195 351 | 405 616 |
| COCOA-3.26 | 17.03.2026 | 637,8 | 628,30 | 686,70 | 631,10 | - | 2 231 | 33 840 380 | 5 158 | 2 280 |
| COCOA-7.25 | 17.07.2025 | 650,9 | 648,80 | 755,70 | 650,60 | -13,22 % | 167 791 | 8 971 946 554 | 1 263 748 | - |
| COCOA-9.25 | 16.09.2025 | 624,3 | 610,00 | 751,70 | 624,40 | -16,61 % | 830 858 | 37 771 944 141 | 5 683 286 | - |
| COFFEE-11.25 | 19.11.2025 | 3,7 | 2,7990 | 4,0950 | 3,7410 | +20,44 % | 263 718 | 16 224 695 527,56 | 5 304 726 | 286 316 |
| COFFEE-2.26 | 19.02.2026 | 3,52 | 3,2570 | 3,8850 | 3,6010 | - | 24 821 | 323 234 084,13 | 108 914 | 21 378 |
| COFFEE-8.25 | 21.08.2025 | 3,6 | 2,7500 | 3,6400 | 3,6030 | +18,68 % | 59 598 | 2 208 952 474,17 | 900 611 | - |
| COPPER-12.25 | 16.12.2025 | 10566 | 9610,0 | 10668 | 10454 | +5,67 % | 6 813 | 434 830 529,47 | 51 104 | 25 790 |
| COPPER-3.26 | 17.03.2026 | 10837 | 9978,0 | 11259 | 10678 | - | 485 | 8 848 842,23 | 1 003 | 672 |
| COPPER-9.25 | 16.09.2025 | 9971 | 9416,0 | 10161 | 9984,0 | +1,05 % | 17 793 | 2 295 972 193,88 | 295 828 | - |
| DAX-12.25 | 19.12.2025 | 19741 | 19100 | 20265 | 19803 | +1,7 % | 3 717 | 231 455 754,29 | 12 155 | 8 314 |
| DAX-3.26 | 20.03.2026 | 19623 | 18669 | 19710 | 19680 | - | 155 | 3 976 712,95 | 209 | 222 |
| DAX-9.25 | 19.09.2025 | 19628 | 19240 | 20527 | 19619 | -1,04 % | 8 583 | 1 059 671 643,56 | 56 787 | - |
| DJ30-12.25 | 19.12.2025 | 464,7 | 428,40 | 474,60 | 464,10 | +6,25 % | 314 | 101 408 718,86 | 2 617 | 482 |
| DJ30-3.26 | 20.03.2026 | 468,3 | 468,30 | 471,00 | 468,30 | - | 3 | 117 732,16 | 3 | 2 |
| DJ30-9.25 | 19.09.2025 | 462,7 | 435,40 | 464,20 | 463,00 | +4,3 % | 1 257 | 741 206 183,31 | 20 120 | - |
| ED-12.25 | 18.12.2025 | 1,17 | 1,1150 | 1,1871 | 1,1735 | +0,67 % | 229 834 | 135 344 120 715,02 | 1 401 567 | 689 436 |
| ED-3.26 | 19.03.2026 | 1,17 | 1,1341 | 1,1850 | 1,1728 | +0,74 % | 6 671 | 1 158 436 170,81 | 11 830 | 15 524 |
| ED-6.26 | 18.06.2026 | 1,17 | 1,1480 | 1,1800 | 1,1674 | - | 96 | 10 851 252,94 | 112 | 138 |
| ED-9.25 | 18.09.2025 | 1,19 | 1,1150 | 1,1936 | 1,1901 | +1,78 % | 650 192 | 602 514 766 221,21 | 6 420 589 | - |
| ED-9.26 | 17.09.2026 | 1,17 | 1,1096 | 1,1998 | 1,1722 | - | 61 | 7 517 233,57 | 77 | 6 |
| EM-12.25 | 19.12.2025 | 53,12 | 49,030 | 54,530 | 53,130 | +3,29 % | 394 | 5 601 263,43 | 1 325 | 908 |
| EM-3.26 | 20.03.2026 | 54,35 | 54,250 | 55,400 | 54,250 | - | 12 | 159 119,17 | 35 | 60 |
| EM-9.25 | 19.09.2025 | 53,18 | 47,560 | 53,900 | 53,000 | +9,37 % | 337 | 24 984 386,82 | 6 318 | - |
| ETHA-12.25 | 19.12.2025 | 32,42 | 29,810 | 39,360 | 31,980 | - | 45 426 | 2 553 731 095,13 | 923 914 | 312 050 |
| ETHA-3.26 | 20.03.2026 | 33,83 | 31,270 | 38,960 | 33,330 | - | 2 384 | 29 723 664,83 | 10 343 | 7 126 |
| ETHA-9.25 | 19.09.2025 | 34,9 | 27,290 | 36,780 | 34,810 | - | 101 654 | 7 856 481 570,68 | 2 850 117 | - |
| EURRUBF | 01.01.2100 | 97,15 | 90,500 | 100,83 | 96,590 | +4,47 % | 159 991 | 76 238 617 960 | 798 297 | 165 168 |
| Eu-12.25 | 18.12.2025 | 99604 | 96090 | 103480 | 99009 | -0,17 % | 514 524 | 218 316 367 579 | 2 185 854 | 2 063 502 |
| Eu-12.26 | 17.12.2026 | 110171 | 108127 | 116989 | 110171 | - | 25 | 2 784 652 | 25 | 36 |
| Eu-3.26 | 19.03.2026 | 102805 | 99542 | 106500 | 102058 | -1,38 % | 9 878 | 1 789 364 729 | 17 124 | 20 492 |
| Eu-6.26 | 18.06.2026 | 106365 | 103000 | 109747 | 105370 | -0,78 % | 156 | 18 111 683 | 169 | 174 |
| Eu-9.25 | 18.09.2025 | 98665 | 92540 | 100799 | 98983 | +3,79 % | 1 228 511 | 611 071 038 449 | 6 389 750 | - |
| Eu-9.26 | 17.09.2026 | 108923 | 106047 | 114577 | 108958 | -9,13 % | 80 | 9 328 219 | 85 | 40 |
| FEES-12.25 | 19.12.2025 | 6676 | 6535,0 | 7989,0 | 6732,0 | -6,06 % | 9 007 | 325 632 333 | 46 887 | 13 014 |
| FEES-3.26 | 20.03.2026 | 6937 | 6695,0 | 8110,0 | 6936,0 | - | 323 | 9 834 638 | 1 378 | 542 |
| FEES-9.25 | 19.09.2025 | 6669 | 6419,0 | 7721,0 | 6545,0 | -6,41 % | 25 180 | 968 990 473 | 135 571 | - |
| FESH-12.25 | 19.12.2025 | 5119 | 5020,0 | 7059,0 | 5143,0 | -20,97 % | 7 730 | 252 505 399 | 44 412 | 18 972 |
| FESH-3.26 | 20.03.2026 | 5334 | 5292,0 | 6597,0 | 5360,0 | - | 147 | 1 513 100 | 268 | 220 |
| FESH-9.25 | 19.09.2025 | 5860 | 5498,0 | 6788,0 | 5839,0 | -9,05 % | 17 154 | 604 047 645 | 96 820 | - |
| FLOT-12.25 | 19.12.2025 | 8287 | 8082,0 | 9800,0 | 8240,0 | +1,8 % | 6 652 | 256 054 372 | 29 405 | 6 730 |
| FLOT-3.26 | 20.03.2026 | 8507 | 8431,0 | 9763,0 | 8497,0 | - | 68 | 1 190 667 | 137 | 146 |
| FLOT-9.25 | 19.09.2025 | 8397 | 7676,0 | 9520,0 | 8301,0 | +4,4 % | 36 006 | 1 638 224 710 | 188 790 | - |
| FNI-12.25 | 18.12.2025 | 9488 | 9352,0 | 11353 | 9500,0 | - | 242 | 4 566 069 | 441 | 302 |
| FNI-3.26 | 19.03.2026 | 9595 | 9595,0 | 10150 | 9595,0 | - | 3 | 29 513 | 3 | 2 |
| FNI-9.25 | 18.09.2025 | 9555 | 9363,0 | 11197 | 9555,0 | -7,71 % | 229 | 12 848 467 | 1 226 | - |
| GAZPF | 01.01.2100 | 117,27 | 115,92 | 143,65 | 118,46 | -8,93 % | 307 579 | 31 092 925 847 | 2 429 943 | 309 566 |
| GAZR-12.25 | 19.12.2025 | 12191 | 12057 | 15173 | 12274 | -13,7 % | 558 487 | 41 246 772 758 | 3 240 713 | 1 287 204 |
| GAZR-3.26 | 20.03.2026 | 12675 | 12580 | 15661 | 12786 | -12,92 % | 12 550 | 337 790 713 | 24 784 | 11 172 |
| GAZR-6.26 | 19.06.2026 | 13330 | 13245 | 16388 | 13399 | -10,79 % | 8 737 | 397 625 819 | 26 554 | 19 016 |
| GAZR-9.25 | 19.09.2025 | 12371 | 11979 | 14612 | 12304 | -9,52 % | 2 008 484 | 178 168 605 865 | 13 446 515 | - |
| GAZR-9.26 | 18.09.2026 | 14005 | 13928 | 16361 | 14075 | - | 808 | 23 094 937 | 1 581 | 1 196 |
| GBPU-12.25 | 18.12.2025 | 1,34 | 1,3287 | 1,3674 | 1,3403 | -0,65 % | 144 | 246 417 573,91 | 2 187 | 3 686 |
| GBPU-9.25 | 18.09.2025 | 1,37 | 1,3102 | 1,3807 | 1,3657 | -0,08 % | 502 | 525 390 441,09 | 4 765 | - |
| GL-12.25 | 18.12.2025 | 10412,7 | 8887,9 | 10664 | 10377 | +15,71 % | 303 591 | 41 279 755 469,3 | 4 124 344 | 1 029 960 |
| GL-3.26 | 19.03.2026 | 10845,7 | 9157,8 | 11083 | 10773 | +14,23 % | 9 745 | 376 062 128,7 | 36 102 | 9 708 |
| GL-6.26 | 18.06.2026 | 11223,5 | 9702,6 | 11330 | 11182 | - | 1 791 | 56 389 151,1 | 5 131 | 1 162 |
| GL-9.25 | 18.09.2025 | 9613 | 8473,4 | 9937,3 | 9597,0 | +12,19 % | 706 227 | 90 539 044 668,3 | 10 051 844 | - |
| GL-9.26 | 17.09.2026 | 11650,9 | 11084 | 11834 | 11600 | - | 116 | 4 061 440,5 | 349 | 408 |
| GLDRUBF | 01.01.2100 | 10048,9 | 8109,9 | 10200 | 10032 | +22,09 % | 1 518 863 | 233 680 113 996,4 | 25 601 456 | 1 576 556 |
| GMKN-12.25 | 19.12.2025 | 1288 | 1105,0 | 1402,0 | 1285,0 | +5,5 % | 114 444 | 3 761 971 330 | 2 934 034 | 772 160 |
| GMKN-3.26 | 20.03.2026 | 1335 | 1271,0 | 1473,0 | 1334,0 | - | 1 527 | 19 029 107 | 14 355 | 5 316 |
| GMKN-9.25 | 19.09.2025 | 1252 | 1048,0 | 1348,0 | 1250,0 | +7,3 % | 421 306 | 16 990 639 432 | 13 885 203 | - |
| GOLD-12.25 | 19.12.2025 | 3820 | 3304,0 | 3861,7 | 3828,5 | +15,76 % | 966 568 | 946 019 367 083,25 | 3 076 806 | 688 240 |
| GOLD-3.26 | 20.03.2026 | 3839,4 | 3360,8 | 3879,2 | 3844,5 | +14,3 % | 38 467 | 18 070 164 230,11 | 58 440 | 11 844 |
| GOLD-6.26 | 19.06.2026 | 3853,7 | 3372,7 | 3895,0 | 3869,2 | - | 2 450 | 1 018 341 729,42 | 3 257 | 1 130 |
| GOLD-9.25 | 19.09.2025 | 3673 | 3267,7 | 3708,9 | 3672,8 | +11,82 % | 2 813 612 | 2 607 789 910 040,36 | 9 406 935 | - |
| GOLD-9.26 | 18.09.2026 | 3909,2 | 3711,2 | 3925,7 | 3898,0 | - | 232 | 87 659 568 | 274 | 220 |
| HANG-12.25 | 19.12.2025 | 27398 | 24790 | 27550 | 27402 | +10,21 % | 12 820 | 482 688 554 | 168 203 | 103 762 |
| HANG-3.26 | 20.03.2026 | 27402 | 25740 | 28931 | 27611 | - | 380 | 5 999 013,79 | 2 085 | 2 188 |
| HANG-9.25 | 19.09.2025 | 27223 | 24560 | 27600 | 27212 | +9,38 % | 34 009 | 1 514 398 674,62 | 563 005 | - |
| HEAD-12.25 | 19.12.2025 | 3457 | 3363,0 | 3750,0 | 3457,0 | - | 7 337 | 327 563 774 | 93 238 | 41 272 |
| HEAD-3.26 | 20.03.2026 | 3442 | 3236,0 | 3901,0 | 3427,0 | - | 506 | 3 882 815 | 1 096 | 264 |
| HKD-12.25 | 18.12.2025 | 10,86 | 9,5570 | 11,399 | 10,780 | -1,93 % | 290 | 8 318 459 | 759 | 596 |
| HKD-3.26 | 19.03.2026 | 11,16 | 10,056 | 12,362 | 11,160 | -4,21 % | 149 | 3 361 809 | 300 | 172 |
| HKD-6.26 | 18.06.2026 | 11,75 | 10,800 | 13,210 | 11,760 | -3,21 % | 57 | 1 640 396 | 138 | 40 |
| HKD-9.25 | 18.09.2025 | 10,71 | 10,126 | 10,999 | 10,710 | +2,96 % | 80 | 5 517 211 | 529 | - |
| HOME-12.25 | 24.12.2025 | 33023 | 31470 | 33490 | 33030 | +0,09 % | 93 | 21 402 520 | 654 | 1 014 |
| HOME-3.26 | 18.03.2026 | 34190 | 31180 | 34570 | 34190 | - | 47 | 1 682 220 | 51 | 16 |
| HOME-9.25 | 24.09.2025 | 31865 | 31030 | 31920 | 31920 | +1,3 % | 183 | 84 458 870 | 2 683 | - |
| HYDR-12.25 | 19.12.2025 | 4247 | 4202,0 | 5186,0 | 4218,0 | -15,2 % | 9 433 | 253 723 464 | 55 559 | 18 228 |
| HYDR-3.26 | 20.03.2026 | 4420 | 4400,0 | 4714,0 | 4414,0 | - | 78 | 852 118 | 187 | 294 |
| HYDR-9.25 | 19.09.2025 | 4394 | 4322,0 | 5026,0 | 4366,0 | -11,66 % | 33 331 | 1 123 460 233 | 240 435 | - |
| IBIT-12.25 | 19.12.2025 | 66,46 | 63,570 | 77,600 | 66,030 | - | 66 961 | 7 595 931 465,78 | 1 359 006 | 882 110 |
| IBIT-3.26 | 20.03.2026 | 69,54 | 66,500 | 78,170 | 68,800 | - | 3 966 | 123 016 873,94 | 21 127 | 21 022 |
| IBIT-9.25 | 19.09.2025 | 66,79 | 61,660 | 72,060 | 66,730 | +4,82 % | 325 700 | 39 319 709 791,24 | 7 350 796 | - |
| IMOEXF | 01.01.2100 | 2677 | 2608,0 | 3026,5 | 2685,0 | -5,72 % | 3 165 698 | 1 455 067 800 290 | 51 507 199 | 1 505 040 |
| INDIA-12.25 | 19.12.2025 | 9,6 | 9,5500 | 10,757 | 9,5600 | -10,75 % | 2 518 | 14 012 869,93 | 17 093 | 10 942 |
| INDIA-3.26 | 20.03.2026 | 10,1 | 10,041 | 11,436 | 10,041 | -4,83 % | 783 | 3 922 705,52 | 4 525 | 1 526 |
| INDIA-9.25 | 19.09.2025 | 9,68 | 9,3360 | 10,397 | 9,7530 | -5,41 % | 3 960 | 52 395 081,88 | 67 215 | - |
| INR-12.25 | 18.12.2025 | 0,96 | 0,85800 | 1,0964 | 0,95650 | -5,94 % | 173 | 5 519 183 | 560 | 220 |
| INR-3.26 | 19.03.2026 | 1,01 | 0,90380 | 1,1225 | 1,0019 | -9 % | 20 | 245 414 | 24 | 22 |
| INR-6.26 | 18.06.2026 | 1,07 | 0,91750 | 1,1323 | 0,98900 | - | 10 | 135 210 | 13 | 16 |
| INR-9.25 | 18.09.2025 | 0,95 | 0,91450 | 0,97060 | 0,94520 | -0,77 % | 127 | 3 669 144 | 393 | - |
| IPO-12.25 | 18.12.2025 | 571,1 | 561,00 | 722,50 | 567,00 | -16,74 % | 1 496 | 11 259 831,5 | 18 005 | 8 334 |
| IPO-3.26 | 19.03.2026 | 622,8 | 597,00 | 718,00 | 606,50 | - | 179 | 1 392 862,5 | 2 122 | 1 020 |
| IPO-9.25 | 18.09.2025 | 615,5 | 579,00 | 675,00 | 598,00 | -6,42 % | 2 198 | 22 575 361,5 | 35 965 | - |
| IRAO-12.25 | 19.12.2025 | 31306 | 30624 | 34988 | 31433 | -10,58 % | 3 614 | 249 519 477 | 7 660 | 5 250 |
| IRAO-3.26 | 20.03.2026 | 32420 | 32227 | 32827 | 32244 | - | 13 | 453 557 | 14 | 24 |
| IRAO-9.25 | 19.09.2025 | 31093 | 28459 | 34350 | 31050 | -8,78 % | 15 510 | 1 137 440 801 | 35 133 | - |
| ISKJ-12.25 | 19.12.2025 | 710 | 698,00 | 849,00 | 711,00 | -14,65 % | 935 | 6 149 316 | 8 176 | 2 712 |
| ISKJ-3.26 | 20.03.2026 | 743 | 731,00 | 789,00 | 731,00 | - | 42 | 260 752 | 350 | 192 |
| ISKJ-9.25 | 19.09.2025 | 721 | 718,00 | 826,00 | 725,00 | -11,26 % | 2 577 | 19 336 817 | 24 744 | - |
| KMAZ-12.25 | 19.12.2025 | 902 | 889,00 | 1089,0 | 905,00 | -13,81 % | 4 209 | 36 302 097 | 38 162 | 12 568 |
| KMAZ-3.26 | 20.03.2026 | 935 | 920,00 | 995,00 | 929,00 | - | 97 | 582 176 | 611 | 484 |
| KMAZ-9.25 | 19.09.2025 | 907 | 884,00 | 1056,0 | 905,00 | -11,01 % | 19 786 | 254 380 692 | 263 074 | - |
| KZT-12.25 | 18.12.2025 | 15,5 | 14,450 | 16,642 | 15,501 | +1,46 % | 106 | 3 586 835 | 229 | 82 |
| KZT-3.26 | 19.03.2026 | 15,86 | 14,700 | 15,857 | 15,857 | +11,67 % | 3 | 61 288 | 4 | 8 |
| KZT-9.25 | 18.09.2025 | 15,52 | 15,060 | 16,168 | 15,480 | -1,4 % | 119 | 4 019 994 | 256 | - |
| LEAS-12.25 | 19.12.2025 | 512 | 501,00 | 727,00 | 512,00 | -23,24 % | 15 468 | 277 913 702 | 491 126 | 152 164 |
| LEAS-3.26 | 20.03.2026 | 524 | 518,00 | 700,00 | 523,00 | - | 586 | 4 406 004 | 8 074 | 10 184 |
| LEAS-9.25 | 19.09.2025 | 566 | 555,00 | 698,00 | 559,00 | -14,53 % | 22 415 | 543 905 208 | 840 087 | - |
| LKOH-12.25 | 19.12.2025 | 61285 | 54696 | 66746 | 62054 | -6,38 % | 45 908 | 6 837 099 511 | 107 882 | 29 602 |
| LKOH-3.26 | 20.03.2026 | 60920 | 58300 | 68401 | 62140 | - | 517 | 45 567 114 | 719 | 310 |
| LKOH-6.26 | 19.06.2026 | 62350 | 61670 | 69950 | 62302 | - | 62 | 4 610 413 | 71 | 40 |
| LKOH-9.25 | 19.09.2025 | 63498 | 58275 | 66899 | 63450 | -4,02 % | 212 505 | 32 848 647 372 | 518 001 | - |
| LKOH-9.26 | 18.09.2026 | 63893 | 63251 | 69629 | 64153 | - | 23 | 1 639 728 | 25 | 28 |
| MAGN-12.25 | 19.12.2025 | 29018 | 28459 | 38280 | 28787 | -21,58 % | 10 171 | 736 463 299 | 23 352 | 10 960 |
| MAGN-3.26 | 20.03.2026 | 30744 | 30000 | 36600 | 30062 | - | 160 | 7 563 335 | 236 | 254 |
| MAGN-9.25 | 19.09.2025 | 31157 | 30713 | 38160 | 30797 | -13,86 % | 33 714 | 2 697 144 225 | 78 069 | - |
| MDMG-12.25 | 19.12.2025 | 12394 | 12125 | 13502 | 12450 | - | 1 111 | 44 458 284 | 3 499 | 1 892 |
| MDMG-3.26 | 20.03.2026 | 13043 | 12609 | 14716 | 13043 | - | 98 | 2 465 371 | 185 | 220 |
| MGNT-12.25 | 19.12.2025 | 3314 | 3231,0 | 4071,0 | 3265,0 | -18,01 % | 86 206 | 3 780 581 982 | 1 098 040 | 302 146 |
| MGNT-3.26 | 20.03.2026 | 3404 | 3351,0 | 3881,0 | 3387,0 | - | 1 310 | 10 582 200 | 3 041 | 1 920 |
| MGNT-9.25 | 19.09.2025 | 3256 | 3239,0 | 3911,0 | 3262,0 | -14,09 % | 187 277 | 7 739 275 442 | 2 105 100 | - |
| MIX-12.25 | 18.12.2025 | 275287 | 271050 | 324100 | 276650 | -7,32 % | 1 187 077 | 713 401 582 150 | 2 509 610 | 424 944 |
| MIX-12.26 | 17.12.2026 | 312217 | 310500 | 325725 | 312725 | - | 11 | 3 484 250 | 11 | 12 |
| MIX-3.26 | 19.03.2026 | 286282 | 283800 | 328975 | 287075 | -7,71 % | 8 155 | 2 711 870 375 | 9 165 | 2 838 |
| MIX-6.26 | 18.06.2026 | 298012 | 297125 | 338475 | 298300 | -5,91 % | 371 | 120 749 475 | 383 | 188 |
| MIX-9.25 | 18.09.2025 | 280490 | 260825 | 308675 | 278500 | -3,66 % | 4 125 139 | 2 748 572 873 400 | 9 507 953 | - |
| MIX-9.26 | 17.09.2026 | 306591 | 304700 | 330550 | 309200 | - | 27 | 8 504 075 | 27 | 14 |
| MMI-12.25 | 18.12.2025 | 6444 | 5872,0 | 7439,0 | 6444,0 | -0,86 % | 752 | 10 277 064 | 1 482 | 140 |
| MMI-9.25 | 18.09.2025 | 6535 | 5791,0 | 7337,0 | 6500,0 | +3,65 % | 459 | 16 168 927 | 2 502 | - |
| MOEX-12.25 | 19.12.2025 | 17142 | 16988 | 21155 | 17108 | -10,94 % | 20 220 | 1 168 946 408 | 65 467 | 21 140 |
| MOEX-3.26 | 20.03.2026 | 17847 | 16448 | 19998 | 17877 | - | 435 | 24 821 288 | 1 373 | 406 |
| MOEX-9.25 | 19.09.2025 | 17068 | 16813 | 19197 | 17008 | -7,96 % | 154 568 | 12 704 406 634 | 705 812 | - |
| MOEXCNY-12.25 | 18.12.2025 | 1073,5 | 1048,9 | 1256,4 | 1088,4 | -6,82 % | 3 899 | 102 847 881,14 | 8 024 | 1 982 |
| MOEXCNY-3.26 | 19.03.2026 | 1073,8 | 1056,9 | 1293,7 | 1076,2 | -9,86 % | 699 | 15 286 206,36 | 1 180 | 186 |
| MOEXCNY-6.26 | 18.06.2026 | 1083,4 | 1074,1 | 1311,5 | 1091,3 | -7,7 % | 573 | 20 475 035,73 | 1 568 | 164 |
| MOEXCNY-9.25 | 18.09.2025 | 1112 | 1072,7 | 1270,6 | 1101,6 | -6,33 % | 10 291 | 602 388 257,2 | 46 136 | - |
| MTLR-12.25 | 19.12.2025 | 7474 | 7369,0 | 9634,0 | 7522,0 | -15,73 % | 25 658 | 1 066 644 750 | 135 407 | 52 014 |
| MTLR-3.26 | 20.03.2026 | 7574 | 7503,0 | 8272,0 | 7597,0 | - | 830 | 13 468 803 | 1 733 | 1 678 |
| MTLR-9.25 | 19.09.2025 | 7609 | 7469,0 | 9587,0 | 7583,0 | -13,85 % | 87 763 | 3 508 770 794 | 405 632 | - |
| MTSI-12.25 | 19.12.2025 | 21427 | 20590 | 24135 | 21245 | -5,78 % | 10 665 | 560 589 764 | 25 507 | 10 370 |
| MTSI-3.26 | 20.03.2026 | 21997 | 21946 | 24341 | 21946 | - | 56 | 1 579 003 | 70 | 78 |
| MTSI-9.25 | 19.09.2025 | 21347 | 19596 | 23366 | 21272 | -1,7 % | 66 742 | 5 451 708 629 | 259 383 | - |
| MVID-12.25 | 19.12.2025 | 629 | 527,00 | 663,00 | 621,00 | - | 13 113 | 598 126 002 | 955 932 | 606 070 |
| MVID-9.25 | 19.09.2025 | 842 | 780,00 | 1034,0 | 850,00 | -11,64 % | 16 228 | 450 562 059 | 492 720 | - |
| MXI-12.25 | 18.12.2025 | 2753,51 | 2728,1 | 3171,6 | 2766,7 | -7,38 % | 1 008 556 | 99 851 640 041 | 3 516 355 | 341 460 |
| MXI-12.26 | 17.12.2026 | 3215,55 | 3193,1 | 3561,0 | 3210,9 | -7,1 % | 386 | 16 299 907 | 481 | 288 |
| MXI-12.27 | 16.12.2027 | 3741,98 | 3607,1 | 3961,2 | 3742,1 | -1,39 % | 145 | 6 091 192,5 | 161 | 172 |
| MXI-3.26 | 19.03.2026 | 2865,42 | 2843,6 | 3268,5 | 2872,9 | -7,79 % | 9 743 | 483 144 059,5 | 16 362 | 4 486 |
| MXI-3.27 | 18.03.2027 | 3370,33 | 3360,8 | 3678,9 | 3360,8 | -5,52 % | 166 | 5 891 353,5 | 168 | 182 |
| MXI-6.26 | 18.06.2026 | 3001,32 | 2979,6 | 3379,3 | 3010,9 | -6,27 % | 2 460 | 93 892 692,5 | 2 987 | 2 072 |
| MXI-6.27 | 17.06.2027 | 3494,3 | 3454,8 | 3820,1 | 3494,3 | -5,79 % | 135 | 5 132 954,5 | 141 | 152 |
| MXI-9.25 | 18.09.2025 | 2801,09 | 2633,4 | 3089,0 | 2785,1 | -3,67 % | 3 745 876 | 471 782 103 519,5 | 16 298 876 | - |
| MXI-9.26 | 17.09.2026 | 3100,69 | 3086,0 | 3577,8 | 3110,7 | -8,17 % | 1 195 | 49 201 126 | 1 487 | 640 |
| MXI-9.27 | 16.09.2027 | 3492,43 | 3434,0 | 3550,9 | 3550,9 | - | 2 | 69 848,5 | 2 | - |
| NASD-12.25 | 19.12.2025 | 24525 | 21813 | 24696 | 24496 | +8,1 % | 193 630 | 32 701 133 193,05 | 1 623 390 | 967 472 |
| NASD-3.26 | 20.03.2026 | 24664 | 22884 | 24797 | 24620 | - | 5 463 | 398 187 965,52 | 19 486 | 12 306 |
| NASD-6.26 | 19.06.2026 | 24764 | 23075 | 25932 | 24762 | - | 1 720 | 87 916 026,26 | 4 283 | 3 160 |
| NASD-9.25 | 19.09.2025 | 24411 | 22326 | 24850 | 24418 | +8,09 % | 514 451 | 116 265 893 240,29 | 6 183 971 | - |
| NASD-9.26 | 18.09.2026 | 24987 | 24653 | 25900 | 24986 | - | 109 | 4 421 295,72 | 213 | 218 |
| NG-1.26 | 28.01.2026 | 4,02 | 3,7000 | 4,0890 | 4,0670 | - | 728 | 27 313 390,26 | 836 | 236 |
| NG-10.25 | 29.10.2025 | 3,3 | 3,0800 | 4,0550 | 3,3260 | -16,22 % | 1 457 728 | 235 296 901 575,97 | 8 738 674 | 609 574 |
| NG-11.25 | 25.11.2025 | 3,89 | 3,4600 | 3,9850 | 3,8930 | - | 113 018 | 13 390 319 057,29 | 422 341 | 71 950 |
| NG-12.25 | 29.12.2025 | 4,21 | 3,4690 | 4,2840 | 4,2200 | - | 11 870 | 847 386 336,98 | 24 647 | 12 958 |
| NG-2.26 | 25.02.2026 | 3,77 | 3,2500 | 3,9000 | 3,8350 | - | 486 | 18 181 090,84 | 590 | 268 |
| NG-3.26 | 27.03.2026 | 3,66 | 3,3810 | 3,9970 | 3,6680 | - | 927 | 48 237 341,64 | 1 601 | 1 480 |
| NG-4.26 | 28.04.2026 | 3,7 | 3,5630 | 4,0000 | 3,6890 | - | 184 | 7 112 060,95 | 229 | 144 |
| NG-7.25 | 29.07.2025 | 3 | 2,9860 | 3,6330 | 2,9870 | -14,76 % | 3 091 189 | 778 285 816 355,15 | 29 417 743 | - |
| NG-8.25 | 27.08.2025 | 2,71 | 2,6350 | 3,6560 | 2,7160 | -23,34 % | 4 068 828 | 817 766 766 456,72 | 34 321 401 | - |
| NG-9.25 | 26.09.2025 | 2,89 | 2,7770 | 3,7750 | 2,9040 | -20,61 % | 4 278 997 | 1 017 365 884 818,32 | 41 279 138 | - |
| NGM-1.26 | 28.01.2026 | 3,97 | 3,6740 | 4,1500 | 4,0090 | - | 664 | 1 289 668,07 | 3 907 | 1 460 |
| NGM-10.25 | 29.10.2025 | 3,3 | 3,0850 | 4,1000 | 3,3250 | -18,39 % | 131 629 | 1 452 698 121,74 | 5 391 862 | 658 866 |
| NGM-11.25 | 25.11.2025 | 3,88 | 3,5140 | 4,1700 | 3,8950 | - | 7 543 | 17 829 410 | 56 067 | 18 766 |
| NGM-12.25 | 29.12.2025 | 4,18 | 3,8960 | 4,3190 | 4,2150 | - | 3 598 | 8 402 424,3 | 24 512 | 11 070 |
| NGM-2.26 | 25.02.2026 | 3,76 | 3,4520 | 3,9950 | 3,7600 | - | 932 | 3 252 887,32 | 10 430 | 1 118 |
| NGM-3.26 | 27.03.2026 | 3,61 | 3,4010 | 3,8400 | 3,6650 | - | 940 | 3 129 367,72 | 10 300 | 4 442 |
| NGM-4.26 | 28.04.2026 | 3,73 | 3,6600 | 3,9250 | 3,6600 | - | 228 | 657 186,1 | 2 117 | 1 950 |
| NGM-7.25 | 29.07.2025 | 3 | 2,9430 | 3,6300 | 2,9870 | -14,66 % | 358 254 | 4 917 588 529 | 18 715 386 | - |
| NGM-8.25 | 27.08.2025 | 2,71 | 2,6340 | 3,6520 | 2,7160 | -23,1 % | 407 401 | 5 905 550 686,63 | 25 130 132 | - |
| NGM-9.25 | 26.09.2025 | 2,9 | 2,7760 | 3,7890 | 2,9030 | -20,75 % | 391 985 | 5 676 375 526,75 | 22 962 166 | - |
| NICKEL-12.25 | 16.12.2025 | 15336 | 14930 | 16090 | 15380 | -0,84 % | 924 | 55 001 574,97 | 4 298 | 4 598 |
| NICKEL-3.26 | 17.03.2026 | 15473 | 15330 | 16425 | 15595 | - | 14 | 235 374,93 | 18 | 4 |
| NICKEL-9.25 | 16.09.2025 | 15133 | 14660 | 15785 | 15270 | -0,03 % | 2 155 | 184 226 744,8 | 15 078 | - |
| NIKK-12.25 | 19.12.2025 | 46544 | 40481 | 48079 | 46412 | +13,19 % | 2 774 | 61 439 473,71 | 23 545 | 7 280 |
| NIKK-3.26 | 20.03.2026 | 46759 | 45900 | 47510 | 46812 | - | 135 | 945 997,28 | 361 | 578 |
| NIKK-9.25 | 19.09.2025 | 46767 | 40970 | 46950 | 46810 | +11,02 % | 6 728 | 233 535 490,05 | 97 805 | - |
| NLMK-12.25 | 19.12.2025 | 10884 | 10755 | 13960 | 10858 | -11,48 % | 21 849 | 1 185 316 299 | 102 208 | 51 080 |
| NLMK-3.26 | 20.03.2026 | 11340 | 11239 | 13247 | 11273 | - | 229 | 4 775 323 | 406 | 380 |
| NLMK-9.25 | 19.09.2025 | 11315 | 10612 | 13485 | 11172 | -5,24 % | 112 406 | 6 213 696 717 | 518 899 | - |
| NOTK-12.25 | 19.12.2025 | 110785 | 105000 | 134585 | 111136 | -6,92 % | 29 207 | 10 635 256 488 | 89 002 | 93 236 |
| NOTK-9.25 | 19.09.2025 | 122616 | 100080 | 132247 | 121130 | +5,19 % | 104 378 | 21 201 858 605 | 179 343 | - |
| OGI-12.25 | 18.12.2025 | 7226 | 7138,0 | 8797,0 | 7205,0 | -9,93 % | 412 | 6 595 535 | 838 | 180 |
| OGI-9.25 | 18.09.2025 | 7500 | 7032,0 | 8462,0 | 7450,0 | -4,71 % | 574 | 28 426 563 | 3 704 | - |
| ORANGE-1.26 | 05.01.2026 | 2,48 | 2,4120 | 2,6990 | 2,4800 | - | 305 | 7 904 664,08 | 375 | 128 |
| ORANGE-11.25 | 03.11.2025 | 2,45 | 2,2550 | 3,3000 | 2,4670 | +2,96 % | 12 286 | 562 153 192,54 | 26 893 | 5 024 |
| ORANGE-7.25 | 01.07.2025 | 2,17 | 2,1560 | 2,1920 | 2,1750 | -0,5 % | 64 | 1 873 447,57 | 110 | - |
| ORANGE-9.25 | 02.09.2025 | 2,32 | 2,1400 | 3,3010 | 2,3230 | +0,61 % | 24 805 | 1 256 591 192,91 | 59 030 | - |
| PHOR-12.25 | 19.12.2025 | 7219 | 6205,0 | 7353,0 | 7215,0 | +7,19 % | 11 354 | 548 084 432 | 77 053 | 35 998 |
| PHOR-3.26 | 20.03.2026 | 7397 | 6852,0 | 7523,0 | 7400,0 | - | 301 | 5 825 187 | 803 | 624 |
| PHOR-9.25 | 19.09.2025 | 6999 | 5948,0 | 7256,0 | 7030,0 | +7,49 % | 36 396 | 1 690 129 169 | 249 751 | - |
| PIKK-12.25 | 19.12.2025 | 5475 | 5361,0 | 7125,0 | 5528,0 | -14,69 % | 52 830 | 2 094 303 218 | 347 308 | 75 544 |
| PIKK-9.25 | 19.09.2025 | 6024 | 5775,0 | 6904,0 | 5997,0 | -3,27 % | 202 213 | 9 163 708 900 | 1 413 918 | - |
| PLD-12.25 | 19.12.2025 | 1280,83 | 1105,0 | 1376,2 | 1283,2 | +9,21 % | 231 680 | 56 323 934 742,51 | 546 192 | 53 440 |
| PLD-3.26 | 20.03.2026 | 1304,63 | 1158,2 | 1359,8 | 1312,4 | - | 3 246 | 406 871 809,55 | 3 822 | 942 |
| PLD-6.26 | 19.06.2026 | 1347,48 | 1200,0 | 1399,0 | 1340,0 | - | 325 | 36 822 894,43 | 333 | 118 |
| PLD-9.25 | 19.09.2025 | 1149,37 | 1088,5 | 1354,9 | 1149,0 | +0,1 % | 942 576 | 225 352 372 649,14 | 2 351 338 | - |
| PLD-9.26 | 18.09.2026 | 1374,68 | 1290,5 | 1386,5 | 1365,6 | - | 11 | 1 223 057,2 | 11 | 2 |
| PLT-12.25 | 19.12.2025 | 1597,4 | 1310,2 | 1651,5 | 1602,4 | +17,63 % | 319 752 | 94 987 531 159,26 | 749 587 | 88 812 |
| PLT-3.26 | 20.03.2026 | 1613,5 | 1400,0 | 1669,5 | 1622,6 | - | 4 118 | 601 749 547,05 | 4 623 | 626 |
| PLT-6.26 | 19.06.2026 | 1642,2 | 1435,0 | 1696,0 | 1645,0 | - | 184 | 26 876 356,96 | 202 | 46 |
| PLT-9.25 | 19.09.2025 | 1391 | 1275,3 | 1495,0 | 1390,9 | +3,11 % | 1 010 080 | 293 265 637 225,58 | 2 642 777 | - |
| PLT-9.26 | 18.09.2026 | 1524,2 | 1522,9 | 1524,3 | 1524,3 | - | 3 | 380 228,42 | 3 | 2 |
| PLZL-9.25 | 19.09.2025 | 230865 | 181711 | 236633 | 230701 | +21,18 % | 33 946 | 9 618 716 614 | 45 042 | - |
| PLZLM-12.25 | 19.12.2025 | 24015 | 21975 | 24630 | 23772 | - | 14 353 | 2 079 731 135 | 88 679 | 42 668 |
| PLZLM-3.26 | 20.03.2026 | 24249 | 22350 | 24651 | 24028 | - | 776 | 26 598 544 | 1 119 | 818 |
| POSI-12.25 | 19.12.2025 | 1151 | 1121,0 | 1566,0 | 1150,0 | -14,31 % | 15 161 | 346 609 835 | 271 005 | 87 288 |
| POSI-3.26 | 20.03.2026 | 1191 | 1165,0 | 1426,0 | 1200,0 | - | 313 | 3 198 181 | 2 451 | 1 820 |
| POSI-9.25 | 19.09.2025 | 1254 | 1235,0 | 1527,0 | 1241,0 | -4,1 % | 90 698 | 1 770 858 236 | 1 270 341 | - |
| R2000-12.25 | 19.12.2025 | 244 | 214,90 | 250,10 | 243,40 | +12,69 % | 653 | 83 806 411,46 | 4 138 | 2 778 |
| R2000-3.26 | 20.03.2026 | 247,8 | 244,50 | 252,50 | 247,80 | - | 8 | 205 854,53 | 10 | 12 |
| R2000-9.25 | 19.09.2025 | 245,2 | 214,90 | 245,30 | 245,30 | +12,21 % | 1 098 | 176 062 072,87 | 9 361 | - |
| RASP-12.25 | 19.12.2025 | 1946 | 1919,0 | 2653,0 | 1935,0 | -20,73 % | 2 985 | 53 623 678 | 25 237 | 11 642 |
| RASP-3.26 | 20.03.2026 | 2007 | 1996,0 | 2213,0 | 2000,0 | - | 47 | 784 080 | 370 | 164 |
| RASP-9.25 | 19.09.2025 | 2054 | 2043,0 | 2525,0 | 2056,0 | -13,25 % | 11 911 | 223 475 005 | 98 794 | - |
| RENI-12.25 | 19.12.2025 | 10277 | 10140 | 13800 | 10311 | - | 2 919 | 153 186 630 | 13 265 | 8 586 |
| RENI-3.26 | 20.03.2026 | 10664 | 10503 | 14680 | 10657 | - | 301 | 8 126 202 | 663 | 410 |
| RGBI-12.25 | 01.12.2025 | 11611 | 11569 | 12505 | 11606 | -3,22 % | 193 956 | 32 260 499 715 | 2 677 249 | 1 155 898 |
| RGBI-3.26 | 02.03.2026 | 11752 | 11707 | 13000 | 11766 | - | 13 785 | 911 761 608 | 75 094 | 52 648 |
| RGBI-6.26 | 01.06.2026 | 11871 | 11758 | 12888 | 11898 | - | 1 050 | 235 254 058 | 19 187 | 6 210 |
| RGBI-9.25 | 01.09.2025 | 11934 | 11624 | 12285 | 11933 | +1,73 % | 219 271 | 34 889 165 624 | 2 916 441 | - |
| RGBI-9.26 | 01.09.2026 | 12052 | 12003 | 13388 | 12088 | - | 476 | 37 910 712 | 3 040 | 5 094 |
| RNFT-12.25 | 19.12.2025 | 1097 | 1082,0 | 1395,0 | 1097,0 | -20,62 % | 6 314 | 150 145 550 | 127 052 | 36 050 |
| RNFT-3.26 | 20.03.2026 | 1146 | 1133,0 | 1400,0 | 1141,0 | - | 186 | 2 717 192 | 2 178 | 1 844 |
| RNFT-9.25 | 19.09.2025 | 1196 | 1055,0 | 1343,0 | 1197,0 | -8,9 % | 25 562 | 869 847 820 | 704 496 | - |
| ROSN-12.25 | 19.12.2025 | 42859 | 41821 | 51704 | 42623 | -10,05 % | 45 017 | 4 472 001 031 | 98 522 | 32 660 |
| ROSN-3.26 | 20.03.2026 | 43964 | 43623 | 53540 | 43800 | -7,99 % | 1 331 | 76 033 212 | 1 611 | 766 |
| ROSN-6.26 | 19.06.2026 | 46087 | 45775 | 54981 | 45850 | -10,69 % | 1 024 | 67 775 538 | 1 361 | 316 |
| ROSN-9.25 | 19.09.2025 | 43931 | 39768 | 49890 | 43350 | -3,88 % | 173 323 | 19 013 388 811 | 423 697 | - |
| ROSN-9.26 | 18.09.2026 | 46870 | 46059 | 46870 | 46870 | - | 2 | 92 929 | 2 | 4 |
| RTKM-12.25 | 19.12.2025 | 6088 | 5819,0 | 7683,0 | 6063,0 | +0,15 % | 17 046 | 633 121 198 | 96 376 | 34 470 |
| RTKM-3.26 | 20.03.2026 | 6306 | 6279,0 | 6882,0 | 6279,0 | - | 79 | 866 536 | 133 | 132 |
| RTKM-9.25 | 19.09.2025 | 6340 | 5697,0 | 7518,0 | 6315,0 | +7,95 % | 84 790 | 3 333 930 870 | 502 662 | - |
| RTS-12.25 | 18.12.2025 | 102218 | 99480 | 119270 | 103440 | -6,45 % | 492 405 | 149 809 816 533,38 | 868 658 | 75 322 |
| RTS-12.26 | 17.12.2026 | 104880 | 101650 | 120000 | 104880 | -0,47 % | 168 | 31 500 959 | 173 | 40 |
| RTS-3.26 | 19.03.2026 | 103154 | 101120 | 119950 | 104040 | -6,46 % | 2 198 | 423 943 736,15 | 2 413 | 860 |
| RTS-3.27 | 18.03.2027 | 105265 | 104100 | 121390 | 106430 | -6,86 % | 28 | 5 508 657 | 29 | 12 |
| RTS-6.26 | 18.06.2026 | 104360 | 100000 | 119940 | 104360 | -5,1 % | 196 | 34 676 176,59 | 196 | 80 |
| RTS-6.27 | 17.06.2027 | 106677 | 104220 | 122260 | 108710 | - | 33 | 6 142 667,22 | 33 | 14 |
| RTS-9.25 | 18.09.2025 | 106491 | 101630 | 119980 | 105730 | -5,24 % | 2 089 935 | 719 110 886 816,78 | 4 028 284 | - |
| RTS-9.26 | 17.09.2026 | 103660 | 100090 | 119860 | 103660 | -6,35 % | 234 | 41 679 350,6 | 243 | 40 |
| RTSM-12.25 | 18.12.2025 | 1021,8 | 995,00 | 1196,0 | 1033,5 | -6,56 % | 75 638 | 4 317 402 271,36 | 249 768 | 54 470 |
| RTSM-3.26 | 19.03.2026 | 1030,5 | 997,50 | 1210,0 | 1046,0 | -4,91 % | 965 | 34 277 834,73 | 1 954 | 644 |
| RTSM-6.26 | 18.06.2026 | 1061,5 | 1021,0 | 1185,0 | 1061,5 | -1,39 % | 137 | 3 941 152,52 | 220 | 138 |
| RTSM-9.25 | 18.09.2025 | 1066,8 | 1016,5 | 1198,0 | 1057,0 | -5,2 % | 262 688 | 17 255 428 419,11 | 971 082 | - |
| RUAL-12.25 | 19.12.2025 | 3178 | 3031,0 | 3924,0 | 3201,0 | -6,13 % | 24 748 | 698 265 416 | 206 583 | 85 576 |
| RUAL-3.26 | 20.03.2026 | 3322 | 3296,0 | 3996,0 | 3322,0 | - | 707 | 24 783 036 | 7 152 | 10 440 |
| RUAL-9.25 | 19.09.2025 | 3232 | 2872,0 | 3777,0 | 3218,0 | -1,56 % | 88 911 | 3 120 382 020 | 929 271 | - |
| RVI-10.25 | 16.10.2025 | 36,32 | 35,850 | 42,750 | 36,200 | - | 467 | 4 630 616,19 | 751 | 450 |
| RVI-11.25 | 20.11.2025 | 38,66 | 33,800 | 39,900 | 39,700 | - | 90 | 1 965 947,16 | 309 | 548 |
| RVI-7.25 | 17.07.2025 | 31,02 | 29,550 | 37,800 | 30,400 | -12,01 % | 408 | 5 031 077,67 | 950 | - |
| RVI-8.25 | 21.08.2025 | 36,88 | 29,750 | 42,750 | 36,500 | +3,99 % | 1 140 | 14 544 169,33 | 2 489 | - |
| RVI-9.25 | 18.09.2025 | 31,76 | 30,300 | 39,750 | 33,700 | - | 1 020 | 36 689 528,72 | 6 340 | - |
| SBERF | 01.01.2100 | 287,77 | 285,48 | 331,61 | 289,63 | -8,68 % | 234 769 | 42 339 344 839 | 1 370 310 | 123 488 |
| SBPR-12.25 | 19.12.2025 | 29834 | 29620 | 33659 | 30027 | -3,21 % | 23 962 | 2 343 268 533 | 75 617 | 18 560 |
| SBPR-3.26 | 20.03.2026 | 31021 | 30900 | 33843 | 31246 | - | 662 | 38 067 873 | 1 181 | 1 304 |
| SBPR-6.26 | 19.06.2026 | 32405 | 31516 | 35326 | 31854 | - | 22 | 851 676 | 26 | 14 |
| SBPR-9.25 | 19.09.2025 | 30293 | 28166 | 32412 | 30211 | +2,07 % | 118 022 | 11 495 116 893 | 373 103 | - |
| SBRF-12.25 | 19.12.2025 | 29841 | 29612 | 34024 | 30054 | -3,89 % | 515 086 | 52 655 331 027 | 1 702 624 | 251 748 |
| SBRF-3.26 | 20.03.2026 | 31082 | 30849 | 34314 | 31292 | - | 3 758 | 175 270 096 | 5 512 | 2 402 |
| SBRF-6.26 | 19.06.2026 | 32371 | 32330 | 34990 | 32412 | - | 118 | 5 617 249 | 169 | 230 |
| SBRF-9.25 | 19.09.2025 | 30256 | 28290 | 32797 | 30349 | +1,6 % | 2 109 648 | 247 797 303 026 | 7 993 854 | - |
| SBRF-9.26 | 18.09.2026 | 31975 | 31726 | 34533 | 31950 | - | 18 | 625 808 | 19 | 18 |
| SFIN-12.25 | 19.12.2025 | 1082,2 | 1032,6 | 1399,4 | 1091,4 | -19,83 % | 6 301 | 88 801 982,4 | 75 562 | 57 288 |
| SFIN-3.26 | 20.03.2026 | 1034,1 | 1022,2 | 1329,8 | 1044,0 | - | 570 | 5 452 976,6 | 5 000 | 6 228 |
| SFIN-9.25 | 19.09.2025 | 1159,3 | 1130,0 | 1342,8 | 1130,0 | -14,96 % | 14 889 | 314 045 639,8 | 250 099 | - |
| SGZH-12.25 | 19.12.2025 | 1416 | 1403,0 | 1815,0 | 1416,0 | -11,45 % | 15 182 | 345 520 891 | 223 254 | 100 300 |
| SGZH-3.26 | 20.03.2026 | 1469 | 1424,0 | 2001,0 | 1467,0 | - | 576 | 7 973 824 | 5 148 | 3 742 |
| SGZH-9.25 | 19.09.2025 | 1444 | 1350,0 | 1773,0 | 1444,0 | -5,31 % | 48 342 | 1 382 873 414 | 874 768 | - |
| SIBN-12.25 | 19.12.2025 | 5010 | 4926,0 | 5751,0 | 5022,0 | -9,81 % | 10 270 | 319 716 649 | 61 525 | 34 288 |
| SIBN-3.26 | 20.03.2026 | 5202 | 5120,0 | 5907,0 | 5171,0 | - | 175 | 1 595 945 | 304 | 322 |
| SIBN-9.25 | 19.09.2025 | 5137 | 5041,0 | 5660,0 | 5105,0 | -5,99 % | 24 169 | 1 011 951 142 | 189 800 | - |
| SILV-12.25 | 19.12.2025 | 46,41 | 37,320 | 47,200 | 46,280 | +23,51 % | 623 483 | 157 173 582 663,83 | 4 281 124 | 717 960 |
| SILV-3.26 | 20.03.2026 | 46,67 | 38,080 | 47,550 | 46,680 | +21,25 % | 25 163 | 2 285 703 308,75 | 62 057 | 11 136 |
| SILV-6.26 | 19.06.2026 | 47,55 | 38,910 | 48,300 | 47,400 | +20,98 % | 3 006 | 187 888 031,81 | 5 132 | 2 044 |
| SILV-9.25 | 19.09.2025 | 41,87 | 36,560 | 42,950 | 41,870 | +13,96 % | 1 366 054 | 425 766 842 947,89 | 13 503 181 | - |
| SILV-9.26 | 18.09.2026 | 48,38 | 43,190 | 49,100 | 48,060 | - | 662 | 46 915 669,4 | 1 214 | 512 |
| SMLT-12.25 | 19.12.2025 | 1035 | 1010,0 | 1492,0 | 1043,0 | -22,05 % | 101 815 | 2 106 988 380 | 1 842 688 | 575 636 |
| SMLT-3.26 | 20.03.2026 | 1082 | 1063,0 | 1497,0 | 1098,0 | - | 1 683 | 25 074 758 | 21 469 | 22 056 |
| SMLT-9.25 | 19.09.2025 | 1110 | 1062,0 | 1435,0 | 1101,0 | -13,85 % | 286 077 | 11 938 479 427 | 9 574 463 | - |
| SNGP-12.25 | 19.12.2025 | 41212 | 40441 | 51000 | 40700 | -18,58 % | 15 518 | 1 429 333 948 | 32 029 | 14 238 |
| SNGP-3.26 | 20.03.2026 | 42774 | 42269 | 44113 | 42269 | - | 10 | 516 661 | 12 | 10 |
| SNGP-9.25 | 19.09.2025 | 43769 | 42210 | 49314 | 43506 | -9,81 % | 48 564 | 5 760 337 001 | 125 708 | - |
| SNGR-12.25 | 19.12.2025 | 22036 | 21850 | 25645 | 22029 | -5,52 % | 11 339 | 916 776 372 | 39 889 | 18 136 |
| SNGR-3.26 | 20.03.2026 | 23093 | 23014 | 25700 | 23014 | - | 167 | 7 475 071 | 318 | 470 |
| SNGR-9.25 | 19.09.2025 | 22509 | 21305 | 24677 | 22349 | -2,69 % | 46 798 | 3 800 484 672 | 165 223 | - |
| SOFL-12.25 | 19.12.2025 | 995 | 960,00 | 1341,0 | 978,00 | -12,68 % | 8 104 | 132 316 521 | 123 530 | 28 220 |
| SOFL-3.26 | 20.03.2026 | 1040 | 1002,0 | 1294,0 | 1027,0 | - | 251 | 1 821 180 | 1 700 | 908 |
| SOFL-9.25 | 19.09.2025 | 1031 | 1017,0 | 1305,0 | 1024,0 | -2,66 % | 28 846 | 568 960 434 | 488 087 | - |
| SOXQ-12.25 | 19.12.2025 | 50,06 | 43,410 | 50,560 | 50,120 | +11,01 % | 3 575 | 100 816 531,16 | 24 553 | 9 686 |
| SOXQ-3.26 | 20.03.2026 | 50,67 | 48,630 | 52,370 | 50,680 | - | 223 | 1 291 441,37 | 305 | 74 |
| SOXQ-9.25 | 19.09.2025 | 49,38 | 43,270 | 49,600 | 49,510 | +13,11 % | 5 785 | 189 723 274,29 | 51 677 | - |
| SPBE-12.25 | 19.12.2025 | 2230 | 1924,0 | 3737,0 | 2234,0 | -8,44 % | 21 670 | 581 913 111 | 242 323 | 45 216 |
| SPBE-3.26 | 20.03.2026 | 2303 | 2017,0 | 3339,0 | 2315,0 | - | 42 | 452 662 | 187 | 144 |
| SPBE-9.25 | 19.09.2025 | 2449 | 1795,0 | 3047,0 | 2445,0 | +4,49 % | 311 497 | 9 173 861 896 | 3 586 583 | - |
| SPYF-12.25 | 19.12.2025 | 665,83 | 621,94 | 669,70 | 665,16 | +6,47 % | 185 735 | 44 894 019 293,8 | 820 317 | 440 382 |
| SPYF-3.26 | 20.03.2026 | 671,36 | 650,89 | 674,41 | 670,42 | - | 3 778 | 436 377 800,58 | 7 821 | 5 258 |
| SPYF-6.26 | 19.06.2026 | 677,38 | 651,31 | 683,43 | 677,00 | - | 475 | 38 134 445,07 | 683 | 486 |
| SPYF-9.25 | 19.09.2025 | 662,29 | 616,80 | 664,33 | 662,37 | +6,91 % | 556 694 | 115 057 568 398,06 | 2 237 125 | - |
| SPYF-9.26 | 18.09.2026 | 682,63 | 667,77 | 697,70 | 683,81 | - | 45 | 2 558 089,87 | 45 | 36 |
| STOX-12.25 | 19.12.2025 | 5568,2 | 5196,0 | 5651,0 | 5582,6 | +4,35 % | 1 035 | 38 793 458,14 | 7 269 | 7 074 |
| STOX-3.26 | 20.03.2026 | 5640,8 | 5502,5 | 5940,4 | 5640,3 | - | 50 | 698 355,49 | 126 | 158 |
| STOX-9.25 | 19.09.2025 | 5546,1 | 5268,5 | 5735,3 | 5543,9 | +1,15 % | 1 735 | 101 894 688,89 | 19 921 | - |
| SUGAR-10.25 | 15.10.2025 | 47603 | 47100 | 60090 | 48040 | -17 % | 1 749 | 29 108 777 | 5 716 | 2 274 |
| SUGAR-7.25 | 15.07.2025 | 51691 | 51310 | 54740 | 51680 | -4,9 % | 321 | 5 681 881 | 1 087 | - |
| SUGAR-8.25 | 15.08.2025 | 50953 | 49830 | 54180 | 50950 | -4,59 % | 673 | 11 588 526 | 2 241 | - |
| SUGAR-9.25 | 15.09.2025 | 48204 | 47920 | 55440 | 48250 | -10,62 % | 1 011 | 11 866 805 | 2 319 | - |
| SUGR-10.25 | 01.10.2025 | 28,8 | 28,310 | 32,000 | 28,720 | -2,97 % | 1 220 | 98 765 248,24 | 3 243 | 692 |
| SUGR-3.26 | 02.03.2026 | 31,45 | 30,180 | 33,980 | 31,450 | +4,31 % | 315 | 15 781 914,08 | 489 | 262 |
| SUGR-5.26 | 04.05.2026 | 32,16 | 31,090 | 33,900 | 31,880 | - | 20 | 988 110,8 | 30 | 6 |
| SVCB-12.25 | 19.12.2025 | 1308 | 1285,0 | 1848,0 | 1322,0 | -24,33 % | 26 408 | 907 501 068 | 651 748 | 352 872 |
| SVCB-3.26 | 20.03.2026 | 1368 | 1356,0 | 1700,0 | 1377,0 | - | 1 087 | 27 569 850 | 19 155 | 23 232 |
| SVCB-9.25 | 19.09.2025 | 1357 | 1342,0 | 1826,0 | 1347,0 | -20,63 % | 59 086 | 2 314 304 995 | 1 435 180 | - |
| Si-12.25 | 18.12.2025 | 84920 | 82930 | 88550 | 84341 | -0,73 % | 2 845 377 | 1 415 739 866 524 | 16 516 783 | 11 036 018 |
| Si-12.26 | 17.12.2026 | 97668 | 94671 | 102088 | 96790 | -4,26 % | 679 | 164 826 864 | 1 687 | 1 552 |
| Si-3.26 | 19.03.2026 | 87369 | 85625 | 90930 | 86869 | -1,77 % | 114 936 | 24 704 447 872 | 280 100 | 342 086 |
| Si-3.27 | 18.03.2027 | 100443 | 97999 | 105679 | 100550 | -4,19 % | 334 | 44 154 895 | 435 | 316 |
| Si-6.26 | 18.06.2026 | 90142 | 88152 | 94610 | 89485 | -3,47 % | 3 642 | 669 128 126 | 7 321 | 7 138 |
| Si-6.27 | 17.06.2027 | 105221 | 99374 | 109674 | 103840 | -4,74 % | 210 | 30 285 094 | 286 | 160 |
| Si-9.25 | 18.09.2025 | 83114 | 80110 | 85999 | 83169 | +1,89 % | 7 184 646 | 3 457 241 822 373 | 42 167 679 | - |
| Si-9.26 | 17.09.2026 | 93301 | 91981 | 98899 | 92669 | -4,51 % | 901 | 193 449 280 | 2 053 | 2 240 |
| T-12.25 | 19.12.2025 | 3145 | 3106,0 | 3633,0 | 3158,0 | -10,54 % | 53 175 | 2 328 068 321 | 710 814 | 314 372 |
| T-3.26 | 20.03.2026 | 3269 | 3228,0 | 3596,0 | 3270,0 | - | 151 | 1 586 760 | 477 | 662 |
| T-9.25 | 19.09.2025 | 3155 | 3113,0 | 3508,0 | 3146,0 | -7,23 % | 206 222 | 11 125 820 867 | 3 322 450 | - |
| TATN-12.25 | 19.12.2025 | 64558 | 61690 | 75083 | 64567 | -6,32 % | 16 082 | 1 995 777 276 | 30 666 | 10 688 |
| TATN-3.26 | 20.03.2026 | 65209 | 65000 | 66770 | 65000 | - | 5 | 392 399 | 6 | 6 |
| TATN-9.25 | 19.09.2025 | 62823 | 61660 | 74933 | 62526 | -10,66 % | 54 202 | 6 962 390 232 | 102 632 | - |
| TATP-12.25 | 19.12.2025 | 6078 | 5816,0 | 7122,0 | 6041,0 | -9,05 % | 5 970 | 139 405 456 | 22 800 | 5 980 |
| TATP-3.26 | 20.03.2026 | 6145 | 5854,0 | 6301,0 | 6074,0 | - | 64 | 548 135 | 90 | 38 |
| TATP-9.25 | 19.09.2025 | 5956 | 5894,0 | 7106,0 | 5896,0 | -10,46 % | 12 362 | 324 252 722 | 49 890 | - |
| TENCENT-12.25 | 19.12.2025 | 673,3 | 541,10 | 673,50 | 673,30 | - | 148 | 12 113 497,35 | 183 | 52 |
| TENCENT-3.26 | 20.03.2026 | 662,7 | 633,70 | 675,70 | 662,70 | - | 17 | 1 200 585,71 | 17 | 8 |
| TENCENT-9.25 | 19.09.2025 | 639,1 | 498,20 | 647,20 | 641,10 | - | 312 | 32 355 751,63 | 546 | - |
| TLT-12.25 | 19.12.2025 | 90,54 | 86,810 | 92,370 | 90,410 | - | 2 944 | 1 110 886 088,33 | 14 919 | 9 876 |
| TLT-3.26 | 20.03.2026 | 91,95 | 91,360 | 93,630 | 92,000 | - | 46 | 9 472 098,92 | 124 | 178 |
| TLT-9.25 | 19.09.2025 | 89,11 | 85,950 | 90,890 | 89,130 | - | 3 553 | 1 344 349 525,62 | 18 763 | - |
| TRNF-12.25 | 19.12.2025 | 1295 | 1262,0 | 1449,0 | 1280,0 | -2,81 % | 25 420 | 644 119 062 | 485 973 | 238 002 |
| TRNF-3.26 | 20.03.2026 | 1321 | 1280,0 | 1554,0 | 1320,0 | - | 479 | 5 869 229 | 4 428 | 3 344 |
| TRNF-9.25 | 19.09.2025 | 1256 | 1224,0 | 1405,0 | 1251,0 | -0,87 % | 91 935 | 3 831 059 786 | 2 893 533 | - |
| TRY-12.25 | 18.12.2025 | 2,03 | 2,0280 | 2,3510 | 2,0290 | -9,82 % | 704 | 5 808 576 | 2 760 | 2 936 |
| TRY-3.26 | 19.03.2026 | 2,06 | 2,0370 | 2,3380 | 2,0600 | -6,36 % | 121 | 929 044 | 431 | 340 |
| TRY-6.26 | 18.06.2026 | 2,11 | 1,9490 | 2,4170 | 2,0660 | -10,17 % | 372 | 4 280 117 | 1 935 | 522 |
| TRY-9.25 | 18.09.2025 | 2,06 | 1,9510 | 2,1890 | 2,0600 | -5,03 % | 1 593 | 31 945 848 | 15 364 | - |
| TTF-10.25 | 31.10.2025 | 32,01 | 29,015 | 35,610 | 31,730 | - | 1 929 | 75 216 143,89 | 23 842 | 18 672 |
| TTF-11.25 | 28.11.2025 | 33,28 | 31,005 | 39,170 | 33,190 | - | 155 | 1 623 185,65 | 489 | 550 |
| TTF-7.25 | 31.07.2025 | 34,45 | 32,000 | 36,175 | 34,450 | +3,35 % | 10 579 | 791 087 177,15 | 251 571 | - |
| TTF-8.25 | 29.08.2025 | 31,58 | 29,480 | 37,330 | 31,550 | -7,76 % | 32 246 | 2 662 303 914,49 | 869 634 | - |
| TTF-9.25 | 30.09.2025 | 31,91 | 29,000 | 39,000 | 31,995 | - | 15 483 | 996 213 089,52 | 328 749 | - |
| UCAD-12.25 | 18.12.2025 | 1,39 | 1,3517 | 1,4522 | 1,3891 | - | 48 | 8 796 116,8 | 105 | 34 |
| UCAD-3.26 | 19.03.2026 | 1,42 | 1,4128 | 1,4196 | 1,4128 | - | 8 | 680 793,96 | 8 | 12 |
| UCAD-9.25 | 18.09.2025 | 1,38 | 1,3484 | 1,3886 | 1,3847 | +1,7 % | 65 | 12 464 577,65 | 156 | - |
| UCHF-12.25 | 18.12.2025 | 0,79 | 0,77770 | 0,81470 | 0,79140 | -0,54 % | 113 | 4 274 852 644,43 | 50 330 | 100 308 |
| UCHF-3.26 | 19.03.2026 | 0,8 | 0,78710 | 0,86270 | 0,79170 | -6,25 % | 22 | 2 272 770,83 | 27 | 36 |
| UCHF-9.25 | 18.09.2025 | 0,79 | 0,76230 | 0,81600 | 0,78350 | -1,58 % | 579 | 44 810 587 518,55 | 570 434 | - |
| UCNY-12.25 | 18.12.2025 | 7,12 | 7,0120 | 7,2690 | 7,1200 | -1,26 % | 87 232 | 38 115 965 081,98 | 460 125 | 96 104 |
| UCNY-3.26 | 19.03.2026 | 7,13 | 7,0120 | 7,5880 | 7,1160 | +1,72 % | 719 | 98 216 196,45 | 1 184 | 356 |
| UCNY-9.25 | 18.09.2025 | 7,12 | 7,1000 | 7,2260 | 7,1300 | -0,82 % | 427 424 | 291 370 133 392,51 | 3 654 590 | - |
| UCNY-9.26 | 17.09.2026 | 7,03 | 7,0080 | 7,0330 | 7,0280 | - | 9 | 732 846,81 | 9 | 10 |
| UJPY-12.25 | 18.12.2025 | 147,01 | 143,75 | 152,00 | 146,86 | +1,32 % | 302 | 188 337 522,04 | 2 290 | 1 242 |
| UJPY-3.26 | 19.03.2026 | 146,54 | 140,91 | 147,57 | 146,20 | - | 37 | 3 236 281,11 | 40 | 24 |
| UJPY-9.25 | 18.09.2025 | 146,72 | 143,01 | 149,71 | 147,40 | +2,16 % | 923 | 1 048 699 146,55 | 13 162 | - |
| UKZT-12.25 | 18.12.2025 | 591 | 540,10 | 615,00 | 591,00 | -0,3 % | 7 | 697 426,31 | 8 | 2 |
| UKZT-9.25 | 18.09.2025 | 521,7 | 517,10 | 577,00 | 521,70 | -10,04 % | 6 | 499 412,22 | 6 | - |
| UPRO-12.25 | 19.12.2025 | 14588 | 14499 | 19261 | 14644 | - | 1 599 | 136 753 190 | 8 381 | 2 244 |
| UPRO-3.26 | 20.03.2026 | 15683 | 15593 | 18327 | 15660 | - | 31 | 679 254 | 41 | 44 |
| USDRUBF | 01.01.2100 | 82,58 | 77,750 | 85,980 | 82,300 | +4,71 % | 1 247 330 | 899 914 659 820 | 11 041 240 | 1 606 038 |
| UTRY-9.25 | 18.09.2025 | 42 | 42,000 | 42,000 | 42,000 | - | 1 | 83 286 | 1 | - |
| VKCO-12.25 | 19.12.2025 | 2884 | 2816,0 | 3845,0 | 2876,0 | -4,64 % | 31 521 | 862 585 011 | 268 427 | 83 276 |
| VKCO-3.26 | 20.03.2026 | 2970 | 2940,0 | 3404,0 | 2996,0 | - | 572 | 6 335 847 | 1 985 | 878 |
| VKCO-9.25 | 19.09.2025 | 3073 | 2872,0 | 3700,0 | 3051,0 | +4,74 % | 158 095 | 7 730 061 120 | 2 336 718 | - |
| VTBR-12.25 | 19.12.2025 | 7099 | 7025,0 | 9191,0 | 7133,0 | -21,78 % | 434 661 | 33 644 088 880 | 4 498 273 | 1 669 128 |
| VTBR-3.26 | 20.03.2026 | 7399 | 7323,0 | 7822,0 | 7445,0 | - | 6 407 | 236 117 045 | 31 263 | 18 562 |
| VTBR-9.25 | 19.09.2025 | 7164 | 6960,0 | 8853,0 | 7256,0 | -17,41 % | 1 334 654 | 104 118 630 451 | 13 222 584 | - |
| WHEAT-1.26 | 30.01.2026 | 17978 | 16750 | 19300 | 17960 | +5,71 % | 158 | 3 647 920 | 201 | 120 |
| WHEAT-10.25 | 31.10.2025 | 16988 | 16430 | 18610 | 16950 | +0,24 % | 1 149 | 45 220 990 | 2 606 | 1 332 |
| WHEAT-11.25 | 28.11.2025 | 17270 | 16090 | 19240 | 17270 | +1,89 % | 540 | 11 593 540 | 658 | 236 |
| WHEAT-12.25 | 30.12.2025 | 17537 | 16300 | 19350 | 17600 | +5,71 % | 675 | 27 070 570 | 1 536 | 2 702 |
| WHEAT-2.26 | 27.02.2026 | 18000 | 16400 | 19480 | 18000 | +6,51 % | 301 | 10 366 910 | 573 | 414 |
| WHEAT-3.26 | 31.03.2026 | 18000 | 17050 | 19540 | 18000 | +4,53 % | 174 | 4 587 160 | 252 | 306 |
| WHEAT-4.26 | 30.04.2026 | 17776 | 17060 | 19850 | 18070 | -6,66 % | 241 | 5 216 260 | 286 | 158 |
| WHEAT-5.26 | 29.05.2026 | 18009 | 17870 | 18990 | 18000 | - | 84 | 1 848 220 | 102 | 82 |
| WHEAT-6.26 | 30.06.2026 | 18150 | 17360 | 19460 | 18130 | - | 96 | 2 613 120 | 144 | 144 |
| WHEAT-7.25 | 31.07.2025 | 17163 | 15510 | 17470 | 17200 | +9,21 % | 897 | 55 424 440 | 3 369 | - |
| WHEAT-7.26 | 31.07.2026 | 18770 | 18770 | 18970 | 18770 | - | 2 | 37 740 | 2 | 2 |
| WHEAT-8.25 | 29.08.2025 | 16345 | 15680 | 17940 | 16370 | +1,68 % | 1 327 | 79 196 270 | 4 685 | - |
| WHEAT-9.25 | 30.09.2025 | 16555 | 16100 | 18170 | 16580 | -1,31 % | 2 618 | 123 737 990 | 7 290 | - |
| WUSH-12.25 | 19.12.2025 | 1043 | 1027,0 | 1810,0 | 1040,0 | -42,57 % | 33 711 | 757 585 034 | 670 251 | 113 056 |
| WUSH-3.26 | 20.03.2026 | 1082 | 1052,0 | 1448,0 | 1062,0 | - | 388 | 4 418 637 | 3 899 | 3 210 |
| WUSH-9.25 | 19.09.2025 | 1146 | 1058,0 | 1737,0 | 1123,0 | -34,86 % | 94 518 | 2 281 826 401 | 1 698 394 | - |
| X5-12.25 | 19.12.2025 | 2789 | 2725,0 | 3270,0 | 2846,0 | -8,96 % | 30 533 | 908 695 475 | 312 093 | 180 294 |
| X5-3.26 | 20.03.2026 | 2799 | 2751,0 | 3142,0 | 2844,0 | - | 1 036 | 10 104 054 | 3 506 | 2 456 |
| X5-9.25 | 19.09.2025 | 2931 | 2830,0 | 3216,0 | 2941,0 | -3,35 % | 64 257 | 3 291 475 436 | 1 099 948 | - |
| XIA-12.25 | 19.12.2025 | 54,98 | 52,140 | 64,340 | 55,010 | - | 723 | 80 314 915,76 | 1 322 | 568 |
| XIA-3.26 | 20.03.2026 | 58,14 | 56,140 | 62,300 | 58,260 | - | 68 | 4 628 957,52 | 73 | 30 |
| XIA-9.25 | 19.09.2025 | 56,82 | 50,810 | 60,060 | 56,760 | - | 485 | 62 154 052,62 | 1 079 | - |
| YDEX-12.25 | 19.12.2025 | 4102 | 4063,0 | 4802,0 | 4090,0 | -10,03 % | 71 180 | 3 315 694 877 | 781 483 | 257 014 |
| YDEX-3.26 | 20.03.2026 | 4255 | 4241,0 | 5000,0 | 4246,0 | - | 828 | 29 017 607 | 6 604 | 7 898 |
| YDEX-9.25 | 19.09.2025 | 4144 | 4070,0 | 4633,0 | 4142,0 | -5,61 % | 295 211 | 13 870 631 624 | 3 177 344 | - |
| ZINC-12.25 | 16.12.2025 | 2953,3 | 2755,5 | 3008,0 | 2957,5 | - | 297 | 19 643 944 | 820 | 196 |
| ZINC-3.26 | 17.03.2026 | 2979 | 2800,0 | 3050,5 | 3019,5 | - | 54 | 1 665 273,77 | 68 | 32 |
| ZINC-9.25 | 16.09.2025 | 2980,1 | 2648,5 | 3007,0 | 2995,0 | +9,05 % | 520 | 26 457 579,36 | 1 172 | - |
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.