FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: 4-й квартал 2025 года
Число сделок
116 787 659
Объем торгов, рублей
42 875 930 577 232,55
Объем торгов, контрактов
1 561 974 271
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. | |||||||||
| 1MFR-10.25 | 31.10.2025 | 81,3 | - | - | 81,300 | - | - | - | - | - |
| AED-12.25 | 18.12.2025 | 21,89 | 20,564 | 23,090 | 21,906 | -4,86 % | 166 | 15 261 892 | 697 | - |
| AED-3.26 | 19.03.2026 | 21,84 | 21,060 | 23,829 | 21,840 | -11,1 % | 69 | 5 195 930 | 237 | - |
| AED-6.26 | 18.06.2026 | 22,45 | 22,025 | 25,393 | 22,359 | -11,31 % | 30 | 1 528 346 | 65 | - |
| AFKS-12.25 | 19.12.2025 | 14269 | 12360 | 15973 | 14262 | +2,31 % | 55 619 | 2 965 725 251 | 222 057 | - |
| AFKS-3.26 | 20.03.2026 | 13795 | 12901 | 15048 | 13790 | -4,91 % | 15 513 | 827 458 598 | 58 489 | - |
| AFKS-6.26 | 19.06.2026 | 14437 | 13958 | 15254 | 14471 | - | 97 | 3 295 726 | 225 | - |
| AFLT-12.25 | 19.12.2025 | 6020 | 5018,0 | 6089,0 | 5957,0 | +5,08 % | 164 625 | 6 941 551 172 | 1 251 455 | - |
| AFLT-3.26 | 20.03.2026 | 6001 | 5249,0 | 6407,0 | 5968,0 | +1,43 % | 61 090 | 2 101 857 856 | 346 150 | - |
| AFLT-6.26 | 19.06.2026 | 6237 | 6140,0 | 6965,0 | 6258,0 | - | 1 500 | 28 943 044 | 4 533 | - |
| AFRICA-12.25 | 19.12.2025 | 66,49 | 60,190 | 68,640 | 66,470 | - | 592 | 18 605 101,73 | 3 543 | - |
| AFRICA-3.26 | 20.03.2026 | 70,16 | 62,650 | 74,360 | 69,520 | - | 363 | 3 748 833,1 | 690 | - |
| AFRICA-6.26 | 19.06.2026 | 70,37 | 66,360 | 73,990 | 70,370 | - | 10 | 148 772,21 | 27 | - |
| ALIBABA-12.25 | 19.12.2025 | 147,41 | 146,70 | 193,95 | 147,31 | -18,38 % | 39 869 | 7 676 271 162,75 | 566 182 | - |
| ALIBABA-3.26 | 20.03.2026 | 150,76 | 148,74 | 195,24 | 149,99 | -17,89 % | 7 578 | 589 482 843,77 | 47 800 | - |
| ALIBABA-6.26 | 19.06.2026 | 153,29 | 152,63 | 168,56 | 153,13 | - | 23 | 496 193,47 | 40 | - |
| ALRS-12.25 | 19.12.2025 | 4276 | 3833,0 | 4494,0 | 4294,0 | -3,68 % | 94 090 | 2 257 986 595 | 551 119 | - |
| ALRS-3.26 | 20.03.2026 | 4301 | 4000,0 | 4660,0 | 4281,0 | -7,64 % | 38 209 | 967 947 450 | 221 974 | - |
| ALRS-6.26 | 19.06.2026 | 4353 | 4304,0 | 4909,0 | 4356,0 | - | 329 | 3 421 421 | 765 | - |
| ALUM-12.25 | 16.12.2025 | 2837,2 | 2668,0 | 2937,0 | 2837,0 | +4,57 % | 11 190 | 1 815 896 594,01 | 79 589 | - |
| ALUM-3.26 | 17.03.2026 | 2994,5 | 2746,5 | 3225,5 | 3014,0 | +9,01 % | 10 729 | 1 078 500 761,86 | 45 980 | - |
| ALUM-6.26 | 16.06.2026 | 3123,9 | 2830,0 | 3366,5 | 3142,5 | - | 5 899 | 555 186 541,13 | 22 369 | - |
| AMD-12.25 | 18.12.2025 | 19,46 | 19,451 | 23,997 | 19,460 | -8,43 % | 46 | 1 431 936 | 66 | - |
| AMD-3.26 | 19.03.2026 | 21,44 | 20,280 | 23,959 | 20,778 | - | 13 | 463 812 | 21 | - |
| AMD-6.26 | 18.06.2026 | 20,32 | 20,318 | 25,098 | 20,318 | - | 12 | 1 525 040 | 64 | - |
| ARGT-12.25 | 19.12.2025 | 90,99 | 79,400 | 97,600 | 91,210 | - | 411 | 5 452 532,33 | 750 | - |
| ARGT-3.26 | 20.03.2026 | 90,69 | 84,020 | 95,870 | 91,030 | - | 291 | 3 863 502,77 | 536 | - |
| ARGT-6.26 | 19.06.2026 | 92,15 | 89,440 | 94,210 | 92,650 | - | 14 | 1 227 750,04 | 168 | - |
| ASTR-12.25 | 19.12.2025 | 274 | 265,00 | 325,00 | 271,00 | -15,58 % | 64 647 | 868 636 958 | 2 967 764 | - |
| ASTR-3.26 | 20.03.2026 | 266 | 264,00 | 338,00 | 266,00 | -20,36 % | 30 441 | 158 618 416 | 560 948 | - |
| ASTR-6.26 | 19.06.2026 | 278 | 272,00 | 322,00 | 277,00 | - | 374 | 3 671 848 | 12 671 | - |
| AUDU-12.25 | 18.12.2025 | 0,67 | 0,64500 | 0,68170 | 0,66680 | +0,95 % | 93 | 22 586 934,42 | 433 | - |
| AUDU-3.26 | 19.03.2026 | 0,67 | 0,66090 | 0,68170 | 0,67000 | - | 30 | 32 178 261,3 | 613 | - |
| AUDU-6.26 | 18.06.2026 | 0,67 | 0,65510 | 0,67990 | 0,67990 | - | 8 | 530 341,33 | 10 | - |
| BAIDU-12.25 | 19.12.2025 | 120,91 | 108,61 | 151,59 | 120,45 | -9,86 % | 31 288 | 6 206 407 407,34 | 604 921 | - |
| BAIDU-3.26 | 20.03.2026 | 133,87 | 113,00 | 153,86 | 135,50 | -1,35 % | 5 506 | 276 287 170,96 | 27 629 | - |
| BAIDU-6.26 | 19.06.2026 | 137,85 | 123,50 | 140,00 | 139,00 | - | 195 | 2 658 530,06 | 255 | - |
| BANE-12.25 | 19.12.2025 | 1545 | 1371,0 | 1610,0 | 1544,0 | -1,47 % | 12 263 | 287 723 945 | 195 271 | - |
| BANE-3.26 | 20.03.2026 | 1517 | 1431,0 | 1672,0 | 1502,0 | -8,47 % | 3 613 | 84 654 000 | 55 902 | - |
| BANE-6.26 | 19.06.2026 | 1572 | 1380,0 | 1684,0 | 1564,0 | - | 66 | 410 376 | 255 | - |
| BELUGA-12.25 | 19.12.2025 | 422 | 365,00 | 442,00 | 422,00 | +8,21 % | 36 907 | 748 874 589 | 1 830 268 | - |
| BELUGA-3.26 | 20.03.2026 | 424 | 384,00 | 458,00 | 425,00 | +4,42 % | 23 539 | 113 910 714 | 264 263 | - |
| BELUGA-6.26 | 19.06.2026 | 429 | 396,00 | 521,00 | 434,00 | - | 226 | 1 680 685 | 3 841 | - |
| BR-1.26 | 05.01.2026 | 62,05 | 58,900 | 66,550 | 62,020 | -5,72 % | 974 723 | 277 720 524 066,61 | 5 711 678 | - |
| BR-10.25 | 01.10.2025 | 67,05 | 66,990 | 67,200 | 67,030 | -0,03 % | 4 828 | 2 450 949 275,5 | 44 851 | - |
| BR-11.25 | 03.11.2025 | 65,07 | 60,210 | 66,780 | 65,050 | -2,08 % | 1 362 554 | 370 637 854 289,04 | 7 149 238 | - |
| BR-12.25 | 01.12.2025 | 63,29 | 59,950 | 66,080 | 63,230 | -4,27 % | 1 409 891 | 333 337 036 439,63 | 6 516 561 | - |
| BR-2.26 | 02.02.2026 | 61,54 | 58,640 | 66,180 | 61,630 | -5,92 % | 176 432 | 24 904 844 855,62 | 516 867 | - |
| BR-3.26 | 02.03.2026 | 61,21 | 58,580 | 66,020 | 61,260 | -6,89 % | 25 322 | 3 784 248 322,89 | 78 530 | - |
| BR-4.26 | 01.04.2026 | 61,21 | 58,720 | 66,000 | 61,290 | -6,76 % | 7 357 | 524 382 574,37 | 10 750 | - |
| BR-5.26 | 04.05.2026 | 61,25 | 59,000 | 65,700 | 61,290 | -6,91 % | 3 982 | 236 241 106,84 | 4 831 | - |
| BR-6.26 | 01.06.2026 | 61,39 | 59,190 | 64,460 | 61,600 | - | 2 056 | 117 184 194,26 | 2 429 | - |
| BR-7.26 | 01.07.2026 | 61,48 | 59,220 | 63,380 | 61,680 | - | 717 | 39 501 025,44 | 821 | - |
| BR-8.26 | 03.08.2026 | 61,73 | 59,350 | 62,900 | 61,900 | - | 51 | 2 634 346,15 | 55 | - |
| BRAZIL-12.25 | 19.12.2025 | 31,03 | 28,740 | 34,000 | 31,150 | - | 792 | 16 333 207,87 | 6 584 | - |
| BRAZIL-3.26 | 20.03.2026 | 31,95 | 30,090 | 34,630 | 31,790 | - | 881 | 5 416 399,53 | 2 092 | - |
| BRAZIL-6.26 | 19.06.2026 | 33,76 | 32,530 | 35,150 | 34,310 | - | 62 | 324 746,3 | 122 | - |
| BRM-1.26 | 05.01.2026 | 61,98 | 58,910 | 66,230 | 62,030 | -6,44 % | 65 803 | 2 293 197 057,62 | 471 986 | - |
| BRM-10.25 | 01.10.2025 | 67,09 | 67,020 | 67,180 | 67,040 | -0,13 % | 454 | 25 834 025,01 | 4 725 | - |
| BRM-11.25 | 03.11.2025 | 65,07 | 60,220 | 66,750 | 65,050 | -2,06 % | 72 726 | 2 779 558 189,58 | 535 151 | - |
| BRM-12.25 | 01.12.2025 | 63,27 | 59,980 | 66,170 | 63,210 | -4,27 % | 65 375 | 2 475 166 487,11 | 484 741 | - |
| BRM-2.26 | 02.02.2026 | 61,55 | 58,700 | 66,940 | 61,690 | -6,36 % | 16 121 | 266 003 706,07 | 54 847 | - |
| BRM-3.26 | 02.03.2026 | 61,09 | 58,610 | 66,460 | 61,260 | -7,31 % | 5 289 | 55 567 869,57 | 11 436 | - |
| BRM-4.26 | 01.04.2026 | 61,34 | 59,020 | 67,800 | 61,410 | -8,64 % | 1 821 | 15 944 674 | 3 208 | - |
| BRM-5.26 | 04.05.2026 | 61,53 | 59,460 | 66,890 | 61,900 | -8,43 % | 915 | 6 777 087,95 | 1 367 | - |
| BRM-6.26 | 01.06.2026 | 61,71 | 59,850 | 65,570 | 61,660 | - | 433 | 2 915 957,7 | 591 | - |
| BRM-7.26 | 01.07.2026 | 62,48 | 59,030 | 67,110 | 62,500 | - | 185 | 1 659 055,95 | 342 | - |
| BRM-8.26 | 03.08.2026 | 62,71 | 61,470 | 64,240 | 62,870 | - | 28 | 140 452,67 | 29 | - |
| BSPB-12.25 | 19.12.2025 | 3108 | 3032,0 | 3638,0 | 3118,0 | -6,34 % | 19 016 | 855 758 621 | 253 498 | - |
| BSPB-3.26 | 20.03.2026 | 3201 | 3153,0 | 3720,0 | 3192,0 | -7,16 % | 4 264 | 99 639 411 | 30 491 | - |
| BSPB-6.26 | 19.06.2026 | 3169 | 3140,0 | 3578,0 | 3185,0 | - | 299 | 2 091 720 | 640 | - |
| BTC-1.26 | 30.01.2026 | 89320 | 87000 | 109368 | 90269 | - | 126 419 | 5 998 559 009,97 | 846 524 | - |
| BTC-12.25 | 26.12.2025 | 87356 | 85000 | 108177 | 87303 | - | 492 478 | 30 424 935 619,27 | 4 290 770 | - |
| BTC-2.26 | 27.02.2026 | 90666 | 88735 | 109000 | 91097 | - | 29 174 | 754 550 094,14 | 104 074 | - |
| BTC-3.26 | 27.03.2026 | 91663 | 82232 | 103162 | 92195 | - | 2 462 | 78 616 171,53 | 10 962 | - |
| BYN-12.25 | 18.12.2025 | 26,34 | 25,170 | 28,490 | 27,500 | -0,54 % | 21 | 825 540 | 30 | - |
| BYN-3.26 | 19.03.2026 | 28,06 | 26,500 | 28,890 | 28,490 | +3,71 % | 140 | 7 230 530 | 256 | - |
| CBOM-12.25 | 19.12.2025 | 7129 | 6448,0 | 8583,0 | 6912,0 | -7,27 % | 13 497 | 545 918 443 | 73 252 | - |
| CBOM-3.26 | 20.03.2026 | 6365 | 6287,0 | 8608,0 | 6287,0 | -14,94 % | 5 196 | 207 088 475 | 29 280 | - |
| CBOM-6.26 | 19.06.2026 | 6492 | 6445,0 | 7784,0 | 6469,0 | - | 100 | 1 423 683 | 204 | - |
| CHINA-12.25 | 19.12.2025 | 59,79 | 58,550 | 68,280 | 59,870 | - | 631 | 11 414 445,55 | 2 288 | - |
| CHINA-3.26 | 20.03.2026 | 61,12 | 60,060 | 67,720 | 61,120 | - | 662 | 5 732 586,73 | 1 142 | - |
| CHINA-6.26 | 19.06.2026 | 64 | 60,170 | 64,050 | 64,030 | - | 10 | 208 129,03 | 42 | - |
| CHMF-12.25 | 19.12.2025 | 98952 | 85950 | 99923 | 99393 | +0,8 % | 36 237 | 5 190 659 565 | 55 874 | - |
| CHMF-3.26 | 20.03.2026 | 99972 | 89680 | 104235 | 99523 | - | 6 636 | 909 810 855 | 9 088 | - |
| CNI-12.25 | 18.12.2025 | 7429 | 6504,0 | 7767,0 | 7264,0 | +0,48 % | 258 | 8 119 655 | 1 184 | - |
| CNI-3.26 | 19.03.2026 | 7274 | 6641,0 | 8000,0 | 7274,0 | - | 156 | 2 746 600 | 382 | - |
| CNI-6.26 | 18.06.2026 | 7531 | 7208,0 | 8305,0 | 7531,0 | - | 16 | 363 946 | 47 | - |
| CNY-12.25 | 18.12.2025 | 11,34 | 10,650 | 11,958 | 11,307 | -4,52 % | 9 450 936 | 4 588 175 274 836 | 402 820 297 | - |
| CNY-12.26 | 17.12.2026 | 12,32 | 11,790 | 13,518 | 12,358 | -7,63 % | 6 540 | 332 664 744 | 26 648 | - |
| CNY-3.26 | 19.03.2026 | 11,44 | 10,960 | 12,309 | 11,485 | -5,95 % | 2 984 343 | 1 154 739 358 129 | 100 239 119 | - |
| CNY-3.27 | 18.03.2027 | 12,62 | 12,282 | 13,995 | 12,650 | -9,25 % | 1 736 | 67 768 931 | 5 261 | - |
| CNY-6.26 | 18.06.2026 | 11,76 | 11,253 | 12,683 | 11,807 | -6,35 % | 92 444 | 13 538 878 906 | 1 140 105 | - |
| CNY-6.27 | 17.06.2027 | 13,1 | 12,200 | 13,660 | 13,133 | - | 146 | 5 876 716 | 454 | - |
| CNY-9.26 | 17.09.2026 | 12,02 | 11,516 | 12,984 | 12,071 | -6,21 % | 16 618 | 791 512 842 | 65 315 | - |
| CNYRUBF | 01.01.2100 | 11,18 | 10,603 | 11,600 | 11,218 | -2,38 % | 2 729 569 | 1 895 539 260 604 | 169 048 317 | - |
| COCOA-12.25 | 16.12.2025 | 464 | 392,00 | 601,80 | 462,40 | -22,84 % | 1 143 954 | 61 511 351 112 | 12 956 539 | - |
| COCOA-3.26 | 17.03.2026 | 503,3 | 425,80 | 634,70 | 494,30 | -21,68 % | 397 204 | 15 070 882 875 | 3 055 171 | - |
| COFFEE-11.25 | 19.11.2025 | 4,16 | 3,6380 | 4,3350 | 4,1550 | +11,07 % | 256 495 | 16 131 128 037,5 | 5 012 424 | - |
| COFFEE-2.26 | 19.02.2026 | 3,55 | 3,4000 | 4,1870 | 3,5440 | -1,58 % | 148 332 | 5 602 565 825,53 | 1 920 871 | - |
| COFFEE-4.26 | 22.04.2026 | 3,46 | 3,3210 | 4,0190 | 3,4490 | - | 12 697 | 175 894 742,2 | 62 118 | - |
| COPPER-12.25 | 16.12.2025 | 11754 | 10370 | 11995 | 11775 | +12,64 % | 98 224 | 15 607 488 110,28 | 1 765 543 | - |
| COPPER-3.26 | 17.03.2026 | 12574 | 10640 | 13307 | 12753 | +19,43 % | 86 020 | 6 394 993 128,15 | 668 420 | - |
| COPPER-6.26 | 16.06.2026 | 12964 | 11450 | 13748 | 13150 | - | 18 361 | 1 021 734 356,04 | 100 970 | - |
| DAX-12.25 | 19.12.2025 | 20089 | 18907 | 20600 | 20044 | +1,22 % | 7 339 | 533 899 808,12 | 28 646 | - |
| DAX-3.26 | 20.03.2026 | 20268 | 18789 | 20479 | 20367 | +3,49 % | 2 543 | 143 988 577,46 | 7 742 | - |
| DAX-6.26 | 19.06.2026 | 20059 | 19200 | 20495 | 20059 | - | 92 | 3 952 897,18 | 213 | - |
| DJ30-12.25 | 19.12.2025 | 480,2 | 444,00 | 489,00 | 480,40 | +3,51 % | 898 | 349 560 328,38 | 9 210 | - |
| DJ30-3.26 | 20.03.2026 | 487,3 | 449,10 | 510,20 | 487,50 | +4,1 % | 235 | 126 795 845,9 | 3 323 | - |
| DJ30-6.26 | 19.06.2026 | 490,3 | 488,60 | 492,00 | 492,00 | - | 2 | 76 373,44 | 2 | - |
| ECAD-12.25 | 18.12.2025 | 1,62 | 1,5300 | 1,6200 | 1,6200 | - | 2 | 181 968,21 | 2 | - |
| ED-12.25 | 18.12.2025 | 1,17 | 1,1471 | 1,1812 | 1,1776 | +0,35 % | 510 271 | 291 677 392 968,26 | 3 137 824 | - |
| ED-12.26 | 17.12.2026 | 1,18 | 1,1711 | 1,1899 | 1,1841 | - | 11 | 1 410 006,64 | 15 | - |
| ED-3.26 | 19.03.2026 | 1,18 | 1,1468 | 1,1834 | 1,1774 | +0,39 % | 294 764 | 119 807 190 137,67 | 1 289 602 | - |
| ED-6.26 | 18.06.2026 | 1,18 | 1,1470 | 1,1836 | 1,1767 | +0,8 % | 2 987 | 568 393 095,7 | 6 145 | - |
| ED-9.26 | 17.09.2026 | 1,19 | 1,1331 | 1,1900 | 1,1847 | +1,07 % | 104 | 11 107 638,16 | 118 | - |
| EM-12.25 | 19.12.2025 | 53,32 | 50,920 | 57,110 | 53,110 | -0,04 % | 490 | 16 444 008,27 | 3 778 | - |
| EM-3.26 | 20.03.2026 | 55,04 | 52,600 | 58,480 | 55,070 | +1,51 % | 293 | 4 440 032,85 | 1 027 | - |
| EM-6.26 | 19.06.2026 | 54,82 | 51,250 | 55,880 | 55,430 | - | 35 | 1 390 450,17 | 322 | - |
| ENPG-3.26 | 20.03.2026 | 4689 | 4092,0 | 4833,0 | 4684,0 | - | 867 | 43 198 924 | 9 274 | - |
| ENPG-6.26 | 19.06.2026 | 4860 | 4654,0 | 4916,0 | 4916,0 | - | 23 | 130 344 | 27 | - |
| ETH-1.26 | 30.01.2026 | 3018,8 | 2741,0 | 3629,0 | 3031,3 | - | 57 769 | 902 925 856,73 | 376 100 | - |
| ETH-12.25 | 26.12.2025 | 2940,1 | 2778,6 | 3916,0 | 2937,8 | - | 172 918 | 5 615 950 599,38 | 2 345 337 | - |
| ETH-2.26 | 27.02.2026 | 3085 | 2888,1 | 3597,7 | 3099,1 | - | 22 304 | 200 233 402,18 | 81 226 | - |
| ETH-3.26 | 27.03.2026 | 3167,7 | 3077,6 | 3285,0 | 3186,8 | - | 1 210 | 6 316 302,13 | 2 556 | - |
| ETHA-12.25 | 19.12.2025 | 21,15 | 20,610 | 36,870 | 21,120 | -33,96 % | 362 936 | 21 454 543 602,89 | 10 399 821 | - |
| ETHA-3.26 | 20.03.2026 | 23,5 | 22,190 | 38,520 | 23,690 | -28,92 % | 122 680 | 2 947 360 408,32 | 1 510 072 | - |
| ETHA-6.26 | 19.06.2026 | 24,65 | 23,770 | 29,480 | 24,610 | - | 3 627 | 36 767 803,77 | 18 125 | - |
| EURRUBF | 01.01.2100 | 92,54 | 88,000 | 97,670 | 92,760 | -3,97 % | 149 690 | 65 577 943 100 | 703 526 | - |
| Eu-12.25 | 18.12.2025 | 94148 | 87594 | 99666 | 94247 | -4,81 % | 1 042 209 | 447 365 831 783 | 4 778 722 | - |
| Eu-12.26 | 17.12.2026 | 103201 | 99402 | 112799 | 103201 | -6,33 % | 65 | 7 829 746 | 74 | - |
| Eu-3.26 | 19.03.2026 | 94122 | 90591 | 102730 | 94561 | -7,35 % | 497 984 | 191 798 657 944 | 2 015 090 | - |
| Eu-6.26 | 18.06.2026 | 97277 | 93310 | 105758 | 97537 | -7,43 % | 3 264 | 562 387 306 | 5 744 | - |
| Eu-9.26 | 17.09.2026 | 99781 | 98000 | 108244 | 99781 | -8,42 % | 160 | 17 818 814 | 173 | - |
| FEES-12.25 | 19.12.2025 | 7300 | 6211,0 | 7426,0 | 7145,0 | +6,14 % | 23 083 | 917 077 060 | 136 392 | - |
| FEES-3.26 | 20.03.2026 | 7371 | 6484,0 | 7980,0 | 7385,0 | +6,47 % | 7 694 | 288 608 959 | 39 101 | - |
| FEES-6.26 | 19.06.2026 | 7675 | 7583,0 | 8058,0 | 7651,0 | - | 93 | 2 108 590 | 272 | - |
| FESH-12.25 | 19.12.2025 | 5341 | 4366,0 | 5985,0 | 5326,0 | +3,56 % | 13 721 | 547 227 023 | 105 890 | - |
| FESH-3.26 | 20.03.2026 | 5455 | 4951,0 | 5853,0 | 5441,0 | +1,51 % | 3 470 | 107 348 560 | 19 868 | - |
| FESH-6.26 | 19.06.2026 | 5595 | 5148,0 | 6279,0 | 5600,0 | - | 115 | 1 083 254 | 195 | - |
| FLOT-12.25 | 19.12.2025 | 7952 | 7124,0 | 8430,0 | 7994,0 | -2,99 % | 19 397 | 744 516 977 | 95 366 | - |
| FLOT-3.26 | 20.03.2026 | 7930 | 7424,0 | 8695,0 | 7870,0 | -7,38 % | 6 370 | 236 029 381 | 29 121 | - |
| FLOT-6.26 | 19.06.2026 | 8171 | 8075,0 | 8237,0 | 8182,0 | - | 44 | 449 114 | 55 | - |
| FNI-12.25 | 18.12.2025 | 9428 | 8341,0 | 10050 | 9542,0 | +0,44 % | 553 | 29 293 958 | 3 118 | - |
| FNI-3.26 | 19.03.2026 | 9414 | 8851,0 | 10697 | 9470,0 | -1,3 % | 127 | 3 039 105 | 317 | - |
| FNI-6.26 | 18.06.2026 | 9689 | 9405,0 | 10405 | 9972,0 | - | 5 | 224 204 | 23 | - |
| GAZPF | 01.01.2100 | 125,73 | 112,00 | 132,60 | 125,74 | +6,15 % | 317 289 | 31 063 325 619 | 2 539 404 | - |
| GAZR-12.25 | 19.12.2025 | 12897 | 11580 | 13245 | 12844 | +4,64 % | 2 067 640 | 170 453 427 148 | 13 700 452 | - |
| GAZR-12.26 | 18.12.2026 | 14682 | 14515 | 15832 | 14664 | - | 402 | 7 731 835 | 518 | - |
| GAZR-3.26 | 20.03.2026 | 13002 | 12095 | 13808 | 13007 | +1,73 % | 511 125 | 35 986 641 689 | 2 712 912 | - |
| GAZR-6.26 | 19.06.2026 | 13547 | 12692 | 14400 | 13537 | +1,03 % | 24 627 | 895 074 256 | 65 403 | - |
| GAZR-9.26 | 18.09.2026 | 14116 | 13220 | 15128 | 14102 | +0,19 % | 4 131 | 117 945 453 | 8 234 | - |
| GBPU-12.25 | 18.12.2025 | 1,34 | 1,3000 | 1,3499 | 1,3354 | -0,37 % | 511 | 566 781 962,18 | 5 316 | - |
| GBPU-3.26 | 19.03.2026 | 1,34 | 1,3157 | 1,4203 | 1,3407 | - | 156 | 271 617 385,87 | 2 548 | - |
| GBPU-6.26 | 18.06.2026 | 1,33 | 1,3207 | 1,3687 | 1,3297 | - | 6 | 637 704,24 | 6 | - |
| GL-12.25 | 18.12.2025 | 10938,2 | 10161 | 11658 | 10931 | +5,34 % | 827 873 | 120 759 968 610,2 | 11 262 074 | - |
| GL-12.26 | 17.12.2026 | 12573,7 | 11810 | 13266 | 12765 | - | 1 180 | 25 533 106,2 | 1 994 | - |
| GL-3.26 | 19.03.2026 | 11214,8 | 10500 | 12022 | 11300 | +4,89 % | 292 196 | 36 604 226 955,9 | 3 235 397 | - |
| GL-6.26 | 18.06.2026 | 11756,6 | 10912 | 12422 | 11783 | +5,38 % | 25 605 | 1 663 380 324 | 141 011 | - |
| GL-9.26 | 17.09.2026 | 12199,9 | 11405 | 12907 | 12257 | +5,66 % | 7 079 | 159 723 003,8 | 13 192 | - |
| GLDRUBF | 01.01.2100 | 10918,7 | 9875,7 | 11377 | 11005 | +9,7 % | 2 580 709 | 451 756 568 709,1 | 42 635 463 | - |
| GMKN-12.25 | 19.12.2025 | 1421 | 1209,0 | 1436,0 | 1422,0 | +10,66 % | 453 632 | 15 502 223 398 | 11 819 142 | - |
| GMKN-3.26 | 20.03.2026 | 1543 | 1265,0 | 1685,0 | 1547,0 | +15,97 % | 128 661 | 4 182 130 350 | 2 794 308 | - |
| GMKN-6.26 | 19.06.2026 | 1599 | 1392,0 | 1650,0 | 1604,0 | - | 2 733 | 34 050 849 | 21 428 | - |
| GOLD-12.25 | 19.12.2025 | 4320,9 | 3808,7 | 4383,0 | 4321,4 | +12,87 % | 5 138 737 | 6 069 527 092 117,76 | 18 365 863 | - |
| GOLD-12.26 | 18.12.2026 | 4589,1 | 4406,8 | 4773,5 | 4589,4 | - | 560 | 243 921 368,21 | 673 | - |
| GOLD-3.26 | 20.03.2026 | 4388,1 | 3829,3 | 4590,0 | 4390,3 | +14,2 % | 1 064 951 | 990 143 973 455,16 | 2 873 322 | - |
| GOLD-6.26 | 19.06.2026 | 4441,7 | 3858,3 | 4650,3 | 4442,7 | +14,82 % | 41 939 | 19 898 477 740 | 57 846 | - |
| GOLD-9.26 | 18.09.2026 | 4507,3 | 3889,9 | 4701,2 | 4515,6 | +15,84 % | 7 107 | 2 821 346 799,89 | 8 184 | - |
| HANG-12.25 | 19.12.2025 | 25700 | 25120 | 28294 | 25707 | -6,19 % | 34 073 | 1 948 882 846,88 | 713 367 | - |
| HANG-3.26 | 20.03.2026 | 26782 | 25186 | 28378 | 26743 | -3,14 % | 9 471 | 234 356 883,99 | 85 999 | - |
| HANG-6.26 | 19.06.2026 | 27044 | 24902 | 27872 | 27139 | - | 148 | 2 083 604,54 | 751 | - |
| HEAD-12.25 | 19.12.2025 | 2937 | 2789,0 | 3470,0 | 2900,0 | -16,11 % | 12 898 | 481 581 216 | 161 426 | - |
| HEAD-3.26 | 20.03.2026 | 2906 | 2722,0 | 3444,0 | 2932,0 | -14,44 % | 4 704 | 99 311 493 | 33 716 | - |
| HEAD-6.26 | 19.06.2026 | 3011 | 2903,0 | 3234,0 | 3014,0 | - | 94 | 1 287 469 | 418 | - |
| HKD-12.25 | 18.12.2025 | 10,36 | 9,0750 | 11,770 | 10,357 | -3,92 % | 362 | 13 853 651 | 1 366 | - |
| HKD-3.26 | 19.03.2026 | 10,28 | 9,6000 | 11,350 | 10,271 | -7,97 % | 158 | 4 851 631 | 463 | - |
| HKD-6.26 | 18.06.2026 | 10,7 | 10,500 | 11,817 | 10,705 | -8,97 % | 41 | 1 753 733 | 157 | - |
| HOME-12.25 | 24.12.2025 | 33023 | 32250 | 33400 | 33000 | -0,09 % | 223 | 48 639 600 | 1 481 | - |
| HOME-3.26 | 18.03.2026 | 34050 | 33430 | 34790 | 34050 | -0,41 % | 135 | 29 483 380 | 865 | - |
| HOME-6.26 | 24.06.2026 | 34893 | 33260 | 35280 | 35270 | - | 14 | 24 618 770 | 712 | - |
| HYDR-12.25 | 19.12.2025 | 3999 | 3759,0 | 4280,0 | 3952,0 | -6,31 % | 28 108 | 803 608 475 | 202 591 | - |
| HYDR-3.26 | 20.03.2026 | 4304 | 3892,0 | 4593,0 | 4305,0 | -2,47 % | 15 177 | 479 301 398 | 109 415 | - |
| HYDR-6.26 | 19.06.2026 | 4459 | 4432,0 | 4658,0 | 4445,0 | - | 269 | 3 050 266 | 674 | - |
| IBIT-12.25 | 19.12.2025 | 48,41 | 47,380 | 73,670 | 48,160 | -27,06 % | 666 342 | 67 032 429 149,31 | 15 021 924 | - |
| IBIT-3.26 | 20.03.2026 | 51,39 | 49,650 | 75,270 | 51,830 | -24,67 % | 225 158 | 9 638 131 884,51 | 2 263 858 | - |
| IBIT-6.26 | 19.06.2026 | 53,37 | 52,500 | 60,480 | 53,560 | - | 3 354 | 82 163 995,14 | 19 111 | - |
| IMOEXF | 01.01.2100 | 2763,6 | 2454,5 | 2828,0 | 2772,0 | +3,24 % | 4 257 313 | 2 039 711 953 295 | 77 293 006 | - |
| INDIA-12.25 | 19.12.2025 | 9,59 | 9,3510 | 10,408 | 9,6160 | +0,59 % | 2 525 | 30 660 075,18 | 38 606 | - |
| INDIA-3.26 | 20.03.2026 | 9,88 | 9,7200 | 10,869 | 9,8910 | -1,49 % | 1 396 | 13 348 725,57 | 16 682 | - |
| INR-12.25 | 18.12.2025 | 0,88 | 0,83880 | 0,99310 | 0,86950 | -9,1 % | 170 | 6 571 339 | 727 | - |
| INR-3.26 | 19.03.2026 | 0,88 | 0,79280 | 1,0222 | 0,88030 | -12,14 % | 109 | 5 362 406 | 590 | - |
| INR-6.26 | 18.06.2026 | 0,94 | 0,88050 | 1,1197 | 0,94190 | -4,76 % | 45 | 839 215 | 85 | - |
| IPO-12.25 | 18.12.2025 | 543,3 | 511,50 | 587,50 | 543,50 | -4,15 % | 3 106 | 17 497 642,5 | 32 076 | - |
| IPO-3.26 | 19.03.2026 | 555,7 | 537,00 | 622,00 | 554,50 | -8,57 % | 1 508 | 3 471 889,5 | 6 116 | - |
| IPO-6.26 | 18.06.2026 | 582,5 | 562,00 | 613,50 | 581,00 | - | 57 | 44 878 | 77 | - |
| IRAO-12.25 | 19.12.2025 | 30971 | 26402 | 32017 | 30767 | -2,12 % | 29 189 | 1 985 237 853 | 68 100 | - |
| IRAO-3.26 | 20.03.2026 | 32056 | 27777 | 33212 | 32155 | -0,28 % | 6 565 | 420 031 451 | 13 162 | - |
| IRAO-6.26 | 19.06.2026 | 31046 | 29567 | 35669 | 31273 | - | 315 | 12 894 370 | 410 | - |
| ISKJ-12.25 | 19.12.2025 | 710 | 617,00 | 742,00 | 707,00 | -0,56 % | 2 031 | 21 858 602 | 31 921 | - |
| ISKJ-3.26 | 20.03.2026 | 704 | 640,00 | 762,00 | 703,00 | -3,83 % | 769 | 8 277 559 | 11 653 | - |
| ISKJ-6.26 | 19.06.2026 | 742 | 669,00 | 763,00 | 742,00 | - | 45 | 164 955 | 228 | - |
| IVAT-3.26 | 20.03.2026 | 17609 | 17000 | 18405 | 17481 | - | 665 | 37 865 069 | 2 123 | - |
| IVAT-6.26 | 19.06.2026 | 18139 | 18004 | 19330 | 18187 | - | 126 | 4 145 170 | 224 | - |
| KMAZ-12.25 | 19.12.2025 | 847 | 816,00 | 901,00 | 850,00 | -6,08 % | 6 770 | 85 563 322 | 100 707 | - |
| KMAZ-3.26 | 20.03.2026 | 876 | 849,00 | 933,00 | 877,00 | -5,6 % | 2 668 | 38 895 004 | 43 833 | - |
| KMAZ-6.26 | 19.06.2026 | 922 | 792,00 | 1048,0 | 919,00 | - | 110 | 1 019 741 | 1 120 | - |
| KZT-12.25 | 18.12.2025 | 15,49 | 13,682 | 15,849 | 15,495 | -0,04 % | 88 | 3 150 107 | 207 | - |
| KZT-3.26 | 19.03.2026 | 15,42 | 13,643 | 15,965 | 15,350 | -3,2 % | 136 | 5 412 361 | 361 | - |
| KZT-6.26 | 18.06.2026 | 13,53 | 13,366 | 15,435 | 13,533 | - | 10 | 403 263 | 28 | - |
| LEAS-12.25 | 19.12.2025 | 558 | 490,00 | 563,00 | 560,00 | +9,38 % | 31 597 | 533 291 113 | 1 013 011 | - |
| LEAS-3.26 | 20.03.2026 | 567 | 481,00 | 596,00 | 567,00 | +8,41 % | 6 555 | 134 657 618 | 238 119 | - |
| LKOH-12.25 | 19.12.2025 | 57896 | 48955 | 63994 | 58600 | -5,57 % | 468 096 | 74 604 451 054 | 1 361 028 | - |
| LKOH-12.26 | 18.12.2026 | 58738 | 56497 | 60128 | 58738 | - | 68 | 4 071 193 | 69 | - |
| LKOH-3.26 | 20.03.2026 | 56759 | 49204 | 65146 | 57000 | -8,27 % | 103 021 | 15 485 532 161 | 275 665 | - |
| LKOH-6.26 | 19.06.2026 | 57426 | 50945 | 65055 | 57302 | -8,03 % | 5 966 | 467 944 972 | 8 256 | - |
| LKOH-9.26 | 18.09.2026 | 57547 | 53000 | 67303 | 57538 | -10,31 % | 1 429 | 98 735 057 | 1 709 | - |
| MAGN-12.25 | 19.12.2025 | 28579 | 24648 | 29282 | 28730 | -0,2 % | 40 947 | 2 874 154 546 | 107 129 | - |
| MAGN-3.26 | 20.03.2026 | 29698 | 25741 | 31120 | 29630 | -1,44 % | 14 904 | 977 783 152 | 33 738 | - |
| MAGN-6.26 | 19.06.2026 | 31208 | 29871 | 31415 | 31000 | - | 17 | 516 786 | 17 | - |
| MDMG-12.25 | 19.12.2025 | 14240 | 11774 | 14411 | 14101 | +13,26 % | 7 831 | 369 777 207 | 28 025 | - |
| MDMG-3.26 | 20.03.2026 | 15249 | 11910 | 15496 | 15404 | +18,1 % | 2 225 | 126 524 888 | 8 805 | - |
| MDMG-6.26 | 19.06.2026 | 15454 | 15048 | 15600 | 15100 | - | 27 | 704 150 | 46 | - |
| MGNT-12.25 | 19.12.2025 | 3211 | 2848,0 | 3276,0 | 3203,0 | -1,9 % | 170 731 | 6 587 588 745 | 2 168 707 | - |
| MGNT-3.26 | 20.03.2026 | 3128 | 2969,0 | 3383,0 | 3139,0 | -7,32 % | 69 699 | 2 087 073 657 | 649 896 | - |
| MGNT-6.26 | 19.06.2026 | 3234 | 3056,0 | 3529,0 | 3242,0 | - | 912 | 12 928 657 | 3 859 | - |
| MIX-12.25 | 18.12.2025 | 276381 | 250400 | 283725 | 276425 | -0,08 % | 5 922 007 | 3 663 113 043 775 | 13 687 369 | - |
| MIX-12.26 | 17.12.2026 | 301119 | 281350 | 326400 | 301000 | -3,75 % | 470 | 173 463 700 | 573 | - |
| MIX-3.26 | 19.03.2026 | 281732 | 260375 | 293025 | 283075 | -1,39 % | 945 096 | 579 612 364 950 | 2 055 891 | - |
| MIX-3.27 | 18.03.2027 | 306000 | 304525 | 322725 | 306000 | - | 18 | 5 589 550 | 18 | - |
| MIX-6.26 | 18.06.2026 | 290512 | 272525 | 303650 | 291450 | -2,3 % | 8 087 | 2 676 378 600 | 9 225 | - |
| MIX-6.27 | 17.06.2027 | 308675 | 308675 | 318175 | 308675 | - | 15 | 4 732 000 | 15 | - |
| MIX-9.26 | 17.09.2026 | 296296 | 281500 | 309200 | 296500 | -4,11 % | 1 026 | 327 800 725 | 1 108 | - |
| MIX-9.27 | 16.09.2027 | 307835 | 298100 | 345825 | 305650 | - | 56 | 25 850 900 | 80 | - |
| MMI-12.25 | 18.12.2025 | 6412 | 5459,0 | 6840,0 | 6378,0 | -1,02 % | 575 | 17 365 599 | 2 869 | - |
| MMI-3.26 | 19.03.2026 | 6701 | 5717,0 | 6999,0 | 6701,0 | - | 246 | 2 528 401 | 402 | - |
| MMI-6.26 | 18.06.2026 | 6785 | 6423,0 | 6942,0 | 6939,0 | - | 6 | 808 060 | 120 | - |
| MOEX-12.25 | 19.12.2025 | 17928 | 14790 | 18247 | 17799 | +4,04 % | 127 230 | 7 657 471 802 | 451 013 | - |
| MOEX-3.26 | 20.03.2026 | 17980 | 16017 | 19000 | 17970 | +0,52 % | 22 486 | 1 313 677 714 | 71 999 | - |
| MOEX-6.26 | 19.06.2026 | 18417 | 17240 | 19486 | 18343 | - | 487 | 24 100 344 | 1 302 | - |
| MOEXCNY-12.25 | 18.12.2025 | 1119,5 | 1014,3 | 1163,6 | 1123,4 | +3,22 % | 5 348 | 275 046 841,77 | 22 630 | - |
| MOEXCNY-3.26 | 19.03.2026 | 1143,2 | 1021,7 | 1188,1 | 1164,3 | +8,19 % | 2 200 | 43 573 762,89 | 3 509 | - |
| MOEXCNY-6.26 | 18.06.2026 | 1156,6 | 1029,5 | 1201,0 | 1169,0 | +7,12 % | 881 | 18 224 657,62 | 1 438 | - |
| MTLR-12.25 | 19.12.2025 | 7869 | 6317,0 | 7950,0 | 7795,0 | +3,63 % | 93 269 | 3 168 614 716 | 451 962 | - |
| MTLR-3.26 | 20.03.2026 | 7412 | 6346,0 | 8008,0 | 7432,0 | -2,17 % | 23 036 | 608 305 004 | 81 830 | - |
| MTSI-12.25 | 19.12.2025 | 21832 | 20148 | 22030 | 21546 | +1,42 % | 39 529 | 1 886 063 860 | 89 070 | - |
| MTSI-3.26 | 20.03.2026 | 22109 | 21030 | 22931 | 22132 | +0,85 % | 7 292 | 408 343 518 | 18 286 | - |
| MTSI-6.26 | 19.06.2026 | 23054 | 22648 | 23290 | 23061 | - | 43 | 1 261 813 | 55 | - |
| MVID-12.25 | 19.12.2025 | 771 | 516,00 | 837,00 | 780,00 | +25,6 % | 69 324 | 2 787 009 286 | 4 582 367 | - |
| MVID-3.26 | 20.03.2026 | 664 | 527,00 | 736,00 | 662,00 | - | 19 817 | 435 571 718 | 649 128 | - |
| MVID-6.26 | 19.06.2026 | 616 | 435,00 | 740,00 | 620,00 | - | 1 185 | 9 649 942 | 14 236 | - |
| MXI-12.25 | 18.12.2025 | 2763,06 | 2504,5 | 2837,8 | 2764,1 | -0,09 % | 4 947 315 | 525 355 324 888,5 | 19 660 059 | - |
| MXI-12.26 | 17.12.2026 | 3003,34 | 2922,2 | 3303,7 | 3017,4 | -6,03 % | 1 416 | 54 089 404,5 | 1 770 | - |
| MXI-12.27 | 16.12.2027 | 3259,88 | 3142,6 | 3798,0 | 3264,0 | -12,78 % | 476 | 22 534 507,5 | 655 | - |
| MXI-3.26 | 19.03.2026 | 2816,66 | 2607,2 | 2931,1 | 2829,1 | -1,53 % | 792 850 | 74 286 505 407,5 | 2 638 228 | - |
| MXI-3.27 | 18.03.2027 | 3043,14 | 2999,8 | 3445,4 | 3049,7 | -9,26 % | 1 230 | 49 127 387,5 | 1 549 | - |
| MXI-6.26 | 18.06.2026 | 2905,55 | 2726,1 | 3058,4 | 2915,3 | -3,18 % | 27 374 | 1 325 544 524,5 | 45 530 | - |
| MXI-6.27 | 17.06.2027 | 3109,49 | 3040,0 | 3595,1 | 3089,7 | -11,58 % | 939 | 43 228 194 | 1 330 | - |
| MXI-9.26 | 17.09.2026 | 2957,56 | 2819,8 | 3179,6 | 2975,0 | -4,36 % | 4 335 | 163 376 436 | 5 480 | - |
| MXI-9.27 | 16.09.2027 | 3060 | 2954,0 | 3588,2 | 3060,0 | -13,82 % | 366 | 17 003 553,5 | 516 | - |
| NASD-12.25 | 19.12.2025 | 24981 | 23821 | 26095 | 24980 | +1,98 % | 920 401 | 179 402 712 560,52 | 8 949 128 | - |
| NASD-12.26 | 18.12.2026 | 25656 | 24782 | 26299 | 25627 | - | 251 | 12 887 174,14 | 634 | - |
| NASD-3.26 | 20.03.2026 | 25431 | 23890 | 26175 | 25415 | +3,23 % | 170 391 | 25 502 487 286,86 | 1 271 542 | - |
| NASD-6.26 | 19.06.2026 | 25575 | 24050 | 26449 | 25535 | +3,12 % | 13 217 | 615 982 834,42 | 30 580 | - |
| NASD-9.26 | 18.09.2026 | 25613 | 24261 | 26745 | 25600 | +2,46 % | 4 086 | 182 413 720,95 | 8 989 | - |
| NG-1.26 | 28.01.2026 | 4,04 | 3,4910 | 5,0080 | 4,0360 | -0,76 % | 1 443 751 | 249 389 693 875,83 | 8 003 048 | - |
| NG-10.25 | 29.10.2025 | 3,35 | 2,9060 | 3,5800 | 3,3460 | +0,6 % | 2 842 756 | 957 807 566 418,26 | 35 696 269 | - |
| NG-11.25 | 25.11.2025 | 4,53 | 3,5910 | 4,6750 | 4,5500 | +16,88 % | 3 679 864 | 1 136 374 830 741,23 | 32 830 819 | - |
| NG-12.25 | 29.12.2025 | 4,37 | 3,8050 | 5,4710 | 4,3670 | +3,48 % | 5 219 992 | 1 536 439 621 139,03 | 43 443 655 | - |
| NG-2.26 | 25.02.2026 | 3,41 | 3,0430 | 4,3460 | 3,4050 | -11,21 % | 135 015 | 15 201 100 527,14 | 567 687 | - |
| NG-3.26 | 27.03.2026 | 3,39 | 3,1000 | 4,0870 | 3,3760 | -7,96 % | 25 819 | 1 477 404 693,87 | 53 866 | - |
| NG-4.26 | 28.04.2026 | 3,46 | 3,2220 | 4,0940 | 3,4580 | -6,26 % | 4 975 | 196 388 956,24 | 6 851 | - |
| NG-5.26 | 27.05.2026 | 3,6 | 3,4310 | 4,2150 | 3,6330 | - | 1 178 | 38 960 157,68 | 1 295 | - |
| NG-6.26 | 26.06.2026 | 3,75 | 3,6160 | 4,3370 | 3,7860 | - | 828 | 32 212 291,16 | 1 056 | - |
| NG-7.26 | 29.07.2026 | 3,82 | 3,7000 | 3,8700 | 3,8230 | - | 23 | 681 189,4 | 23 | - |
| NGM-1.26 | 28.01.2026 | 4,05 | 3,4970 | 5,0070 | 4,0410 | +0,8 % | 368 485 | 5 318 937 874,61 | 17 149 011 | - |
| NGM-10.25 | 29.10.2025 | 3,35 | 2,8910 | 3,5780 | 3,3450 | +0,6 % | 433 916 | 8 804 866 881,88 | 32 792 642 | - |
| NGM-11.25 | 25.11.2025 | 4,54 | 3,5820 | 4,6700 | 4,5500 | +16,82 % | 595 945 | 10 653 466 620,3 | 30 515 999 | - |
| NGM-12.25 | 29.12.2025 | 4,37 | 3,8070 | 5,4690 | 4,3670 | +3,61 % | 1 112 514 | 22 517 851 436,62 | 64 649 919 | - |
| NGM-2.26 | 25.02.2026 | 3,42 | 3,0700 | 4,3430 | 3,4040 | -9,47 % | 80 501 | 348 906 867,25 | 1 298 263 | - |
| NGM-3.26 | 27.03.2026 | 3,39 | 3,1670 | 4,1110 | 3,3910 | -7,48 % | 33 332 | 45 478 369,5 | 161 546 | - |
| NGM-4.26 | 28.04.2026 | 3,47 | 3,2910 | 4,0890 | 3,4700 | -5,19 % | 13 575 | 22 983 265,1 | 79 739 | - |
| NGM-5.26 | 27.05.2026 | 3,63 | 3,3900 | 4,1500 | 3,6500 | - | 7 263 | 10 324 091 | 34 463 | - |
| NGM-6.26 | 26.06.2026 | 3,75 | 3,6560 | 4,2800 | 3,7700 | - | 2 660 | 3 682 306,37 | 12 085 | - |
| NGM-7.26 | 29.07.2026 | 3,85 | 3,7230 | 4,1100 | 3,8680 | - | 336 | 1 152 758,57 | 3 817 | - |
| NICKEL-12.25 | 16.12.2025 | 14189 | 13715 | 15785 | 14210 | -7,61 % | 3 678 | 423 961 371,07 | 34 792 | - |
| NICKEL-3.26 | 17.03.2026 | 16562 | 14305 | 17360 | 16860 | +8,11 % | 3 596 | 236 851 294,96 | 19 127 | - |
| NICKEL-6.26 | 16.06.2026 | 17776 | 14755 | 18480 | 17760 | - | 683 | 29 755 715,47 | 2 193 | - |
| NIKK-12.25 | 19.12.2025 | 50998 | 46027 | 54700 | 50982 | +9,85 % | 10 689 | 320 329 186,54 | 119 016 | - |
| NIKK-3.26 | 20.03.2026 | 51884 | 46812 | 53626 | 51961 | +11 % | 4 250 | 52 610 359,34 | 19 937 | - |
| NIKK-6.26 | 19.06.2026 | 51700 | 50423 | 53100 | 51461 | - | 128 | 717 060,96 | 274 | - |
| NLMK-12.25 | 19.12.2025 | 10890 | 9703,0 | 11088 | 10808 | -0,46 % | 94 369 | 5 007 166 652 | 477 420 | - |
| NLMK-3.26 | 20.03.2026 | 11040 | 9928,0 | 11564 | 10988 | -2,53 % | 19 377 | 936 004 605 | 83 807 | - |
| NLMK-6.26 | 19.06.2026 | 11500 | 11209 | 12659 | 11464 | - | 485 | 10 131 405 | 868 | - |
| NOTK-12.25 | 19.12.2025 | 121309 | 103333 | 125216 | 120911 | +8,8 % | 87 751 | 18 246 655 359 | 161 322 | - |
| NOTKM-3.26 | 20.03.2026 | 12310 | 11652 | 12997 | 12379 | - | 23 999 | 1 889 899 621 | 152 359 | - |
| NOTKM-6.26 | 19.06.2026 | 12497 | 12290 | 14058 | 12639 | - | 1 507 | 49 224 088 | 3 824 | - |
| OGI-12.25 | 18.12.2025 | 7284 | 6409,0 | 7720,0 | 7330,0 | +1,74 % | 849 | 65 915 031 | 9 420 | - |
| OGI-3.26 | 19.03.2026 | 7266 | 6600,0 | 7975,0 | 7266,0 | - | 437 | 8 051 941 | 1 099 | - |
| OGI-6.26 | 18.06.2026 | 7561 | 7420,0 | 8398,0 | 7619,0 | - | 119 | 1 863 738 | 238 | - |
| ORANGE-1.26 | 05.01.2026 | 1,99 | 1,3790 | 2,5020 | 1,9300 | -22,18 % | 50 315 | 2 083 308 734,2 | 153 634 | - |
| ORANGE-11.25 | 03.11.2025 | 1,69 | 1,6830 | 2,4660 | 1,6890 | -31,54 % | 21 677 | 861 680 522,61 | 53 240 | - |
| ORANGE-3.26 | 02.03.2026 | 1,97 | 1,4160 | 2,1100 | 1,9700 | - | 12 117 | 342 873 712,91 | 24 486 | - |
| ORANGE-5.26 | 04.05.2026 | 1,98 | 1,9200 | 2,0560 | 1,9820 | - | 8 | 123 423,62 | 8 | - |
| PHOR-12.25 | 19.12.2025 | 6427 | 6352,0 | 7311,0 | 6363,0 | -11,81 % | 40 741 | 1 886 951 315 | 273 758 | - |
| PHOR-3.26 | 20.03.2026 | 6578 | 6285,0 | 7538,0 | 6597,0 | -10,85 % | 7 955 | 285 842 827 | 42 974 | - |
| PHOR-6.26 | 19.06.2026 | 6740 | 6308,0 | 7399,0 | 6758,0 | - | 243 | 3 502 779 | 526 | - |
| PIKK-12.25 | 19.12.2025 | 5095 | 3692,0 | 5607,0 | 5086,0 | -8 % | 282 620 | 10 776 697 106 | 2 458 202 | - |
| PIKK-3.26 | 20.03.2026 | 5013 | 4082,0 | 5397,0 | 5055,0 | - | 26 646 | 897 892 514 | 177 197 | - |
| PIKK-6.26 | 19.06.2026 | 5128 | 5012,0 | 5471,0 | 5146,0 | - | 538 | 7 631 511 | 1 474 | - |
| PLD-12.25 | 19.12.2025 | 1674,72 | 1202,6 | 1710,0 | 1675,0 | +30,54 % | 1 133 316 | 396 905 771 121,97 | 3 364 274 | - |
| PLD-12.26 | 18.12.2026 | 1904,94 | 1737,7 | 2261,0 | 1950,0 | - | 623 | 102 177 241,1 | 655 | - |
| PLD-3.26 | 20.03.2026 | 1690,65 | 1253,5 | 2082,7 | 1713,2 | +30,53 % | 336 231 | 111 712 365 184,68 | 799 428 | - |
| PLD-6.26 | 19.06.2026 | 1765,36 | 1299,3 | 2155,7 | 1785,3 | +33,23 % | 19 738 | 3 442 551 088,8 | 24 256 | - |
| PLD-9.26 | 18.09.2026 | 1833,96 | 1363,7 | 2224,4 | 1885,0 | +38,04 % | 2 774 | 410 416 120,15 | 2 904 | - |
| PLT-12.25 | 19.12.2025 | 1911,4 | 1498,9 | 1986,0 | 1911,4 | +19,28 % | 1 344 888 | 518 606 897 956,66 | 3 933 259 | - |
| PLT-12.26 | 18.12.2026 | 2394,8 | 2045,8 | 2710,6 | 2443,6 | - | 561 | 118 477 886,31 | 625 | - |
| PLT-3.26 | 20.03.2026 | 2175,7 | 1520,0 | 2555,5 | 2231,7 | +37,54 % | 571 603 | 239 388 427 366,46 | 1 386 975 | - |
| PLT-6.26 | 19.06.2026 | 2236,7 | 1560,0 | 2625,4 | 2305,5 | +40,15 % | 18 546 | 4 038 284 340,89 | 23 426 | - |
| PLT-9.26 | 18.09.2026 | 2326,7 | 1558,4 | 2663,9 | 2365,9 | +55,21 % | 2 369 | 452 423 161,66 | 2 592 | - |
| PLZLM-12.25 | 19.12.2025 | 23016 | 20012 | 24360 | 22980 | -3,33 % | 122 968 | 9 920 899 438 | 449 421 | - |
| PLZLM-3.26 | 20.03.2026 | 24567 | 20402 | 25568 | 24732 | +2,93 % | 22 737 | 1 911 198 287 | 80 360 | - |
| PLZLM-6.26 | 19.06.2026 | 24980 | 21459 | 25787 | 25202 | - | 577 | 18 074 492 | 735 | - |
| POSI-12.25 | 19.12.2025 | 1059 | 956,00 | 1230,0 | 1042,0 | -9,39 % | 31 914 | 878 508 431 | 797 892 | - |
| POSI-3.26 | 20.03.2026 | 1027 | 1005,0 | 1265,0 | 1026,0 | -14,5 % | 14 380 | 195 103 561 | 180 808 | - |
| R2000-12.25 | 19.12.2025 | 250,7 | 230,20 | 259,80 | 248,60 | +2,14 % | 1 990 | 232 313 044,48 | 11 763 | - |
| R2000-3.26 | 20.03.2026 | 252,8 | 225,20 | 262,20 | 252,80 | +2,02 % | 677 | 73 142 071,25 | 3 642 | - |
| R2000-6.26 | 19.06.2026 | 252,5 | 252,50 | 259,90 | 252,50 | - | 3 | 60 185,42 | 3 | - |
| RASP-12.25 | 19.12.2025 | 1748 | 1576,0 | 1943,0 | 1751,0 | -9,51 % | 19 645 | 349 849 194 | 203 084 | - |
| RASP-3.26 | 20.03.2026 | 1702 | 1652,0 | 1988,0 | 1709,0 | -14,55 % | 3 885 | 52 079 410 | 29 344 | - |
| RASP-6.26 | 19.06.2026 | 1772 | 1736,0 | 1937,0 | 1765,0 | - | 48 | 280 004 | 156 | - |
| RENI-12.25 | 19.12.2025 | 9691 | 8974,0 | 10640 | 9685,0 | -6,07 % | 6 894 | 283 864 578 | 28 917 | - |
| RENI-3.26 | 20.03.2026 | 9901 | 9297,0 | 10843 | 9902,0 | -7,09 % | 3 327 | 157 782 963 | 15 690 | - |
| RENI-6.26 | 19.06.2026 | 10250 | 10101 | 10457 | 10250 | - | 6 | 72 192 | 7 | - |
| RGBI-12.25 | 01.12.2025 | 11704 | 11362 | 11877 | 11690 | +0,72 % | 406 812 | 52 270 592 997 | 4 499 098 | - |
| RGBI-12.26 | 01.12.2026 | 12466 | 12390 | 13148 | 12473 | - | 987 | 62 775 837 | 4 990 | - |
| RGBI-3.26 | 02.03.2026 | 11941 | 11530 | 12155 | 11957 | +1,62 % | 240 838 | 30 391 643 956 | 2 540 774 | - |
| RGBI-6.26 | 01.06.2026 | 12133 | 11606 | 12768 | 12152 | +2,14 % | 25 735 | 1 144 427 421 | 94 427 | - |
| RGBI-9.26 | 01.09.2026 | 12303 | 11715 | 12800 | 12330 | +2 % | 6 526 | 328 373 042 | 26 792 | - |
| RGBIF | 01.01.2100 | 117,77 | 116,75 | 118,47 | 117,72 | - | 1 102 | 97 333 380 | 8 277 | - |
| RNFT-12.25 | 19.12.2025 | 1011 | 923,00 | 1112,0 | 1000,0 | -8,84 % | 24 607 | 463 063 229 | 464 418 | - |
| RNFT-3.26 | 20.03.2026 | 1013 | 967,00 | 1144,0 | 1008,0 | -11,66 % | 5 307 | 99 499 287 | 95 162 | - |
| RNFT-6.26 | 19.06.2026 | 1043 | 1018,0 | 1134,0 | 1044,0 | - | 160 | 1 849 210 | 1 755 | - |
| ROSN-12.25 | 19.12.2025 | 41232 | 37661 | 44069 | 41192 | -3,36 % | 158 674 | 17 077 693 778 | 418 125 | - |
| ROSN-3.26 | 20.03.2026 | 41275 | 38425 | 44938 | 41154 | -6,04 % | 32 618 | 2 723 149 587 | 65 556 | - |
| ROSN-6.26 | 19.06.2026 | 42902 | 40112 | 46917 | 42696 | -6,88 % | 2 390 | 123 066 731 | 2 853 | - |
| ROSN-9.26 | 18.09.2026 | 43327 | 39972 | 47764 | 43353 | -7,5 % | 326 | 15 099 593 | 346 | - |
| RTKM-12.25 | 19.12.2025 | 6432 | 5623,0 | 6851,0 | 6360,0 | +4,9 % | 75 643 | 2 458 371 779 | 403 054 | - |
| RTKM-3.26 | 20.03.2026 | 6563 | 5930,0 | 7058,0 | 6619,0 | +5,42 % | 18 072 | 401 256 894 | 62 432 | - |
| RTKM-6.26 | 19.06.2026 | 6713 | 6437,0 | 6989,0 | 6790,0 | - | 53 | 545 066 | 81 | - |
| RTKMP-3.26 | 20.03.2026 | 6373 | 5949,0 | 6645,0 | 6392,0 | - | 362 | 16 366 576 | 2 614 | - |
| RTKMP-6.26 | 19.06.2026 | 6573 | 6168,0 | 6700,0 | 6540,0 | - | 143 | 4 446 609 | 696 | - |
| RTS-12.25 | 18.12.2025 | 108345 | 97150 | 113160 | 108330 | +4,73 % | 2 905 922 | 862 589 907 941,58 | 5 179 502 | - |
| RTS-12.26 | 17.12.2026 | 113690 | 102530 | 121510 | 113320 | +8,05 % | 182 | 33 334 464,77 | 190 | - |
| RTS-3.26 | 19.03.2026 | 111362 | 97800 | 115200 | 111330 | +7,01 % | 429 488 | 122 809 530 114,9 | 708 002 | - |
| RTS-3.27 | 18.03.2027 | 118263 | 102170 | 119740 | 119060 | +11,87 % | 58 | 10 087 578,7 | 58 | - |
| RTS-6.26 | 18.06.2026 | 111241 | 98740 | 114570 | 111050 | +6,41 % | 2 288 | 453 706 309,65 | 2 627 | - |
| RTS-6.27 | 17.06.2027 | 114065 | 104000 | 120900 | 114050 | +4,91 % | 41 | 7 355 012,34 | 42 | - |
| RTS-9.26 | 17.09.2026 | 112294 | 100700 | 113360 | 111560 | +7,62 % | 130 | 22 746 883,41 | 132 | - |
| RTSM-12.25 | 18.12.2025 | 1083,3 | 972,00 | 1131,5 | 1083,0 | +4,79 % | 367 169 | 19 835 480 041,09 | 1 192 430 | - |
| RTSM-3.26 | 19.03.2026 | 1113,4 | 975,00 | 1151,5 | 1113,5 | +6,45 % | 49 611 | 2 901 683 617,11 | 167 539 | - |
| RTSM-6.26 | 18.06.2026 | 1114,3 | 984,00 | 1159,0 | 1111,0 | +4,66 % | 750 | 28 644 609,76 | 1 666 | - |
| RUAL-12.25 | 19.12.2025 | 3304 | 2888,0 | 3366,0 | 3312,0 | +3,47 % | 68 459 | 1 989 073 637 | 637 430 | - |
| RUAL-3.26 | 20.03.2026 | 3510 | 3015,0 | 3595,0 | 3512,0 | +5,72 % | 23 873 | 656 275 879 | 192 204 | - |
| RUAL-6.26 | 19.06.2026 | 3630 | 3137,0 | 3705,0 | 3640,0 | - | 331 | 9 443 428 | 2 646 | - |
| RVI-1.26 | 15.01.2026 | 34,66 | 33,150 | 38,600 | 35,000 | - | 129 | 1 365 745,34 | 246 | - |
| RVI-10.25 | 16.10.2025 | 32,07 | 31,200 | 37,100 | 31,200 | -13,81 % | 329 | 4 602 324,81 | 845 | - |
| RVI-11.25 | 20.11.2025 | 36,58 | 34,150 | 40,700 | 36,550 | -7,94 % | 553 | 7 669 133,91 | 1 267 | - |
| RVI-12.25 | 18.12.2025 | 32,76 | 32,400 | 39,400 | 32,750 | - | 168 | 1 924 283,49 | 329 | - |
| RVI-2.26 | 19.02.2026 | 35,64 | 32,700 | 39,700 | 35,800 | - | 58 | 616 600,92 | 107 | - |
| SAUDI-12.25 | 19.12.2025 | 36,19 | 35,060 | 41,690 | 35,980 | - | 624 | 6 939 404,39 | 2 256 | - |
| SAUDI-3.26 | 20.03.2026 | 36,71 | 36,010 | 45,150 | 36,580 | - | 708 | 5 384 091,44 | 1 758 | - |
| SAUDI-6.26 | 19.06.2026 | 39 | 35,400 | 39,000 | 39,000 | - | 39 | 915 382,86 | 315 | - |
| SBERF | 01.01.2100 | 300,38 | 278,33 | 310,21 | 300,69 | +3,82 % | 211 583 | 38 569 937 296 | 1 299 245 | - |
| SBPR-12.25 | 19.12.2025 | 30043 | 28655 | 31252 | 29920 | -0,36 % | 100 286 | 9 786 139 492 | 326 781 | - |
| SBPR-12.26 | 18.12.2026 | 32848 | 31077 | 32860 | 32848 | - | 14 | 448 744 | 14 | - |
| SBPR-3.26 | 20.03.2026 | 31022 | 29922 | 32437 | 31000 | -0,79 % | 21 821 | 1 488 614 321 | 47 641 | - |
| SBPR-6.26 | 19.06.2026 | 32106 | 30490 | 33097 | 32108 | +0,8 % | 528 | 21 235 120 | 661 | - |
| SBPR-9.26 | 18.09.2026 | 31747 | 29001 | 33296 | 31747 | - | 186 | 6 899 436 | 218 | - |
| SBRF-12.25 | 19.12.2025 | 30267 | 28753 | 31549 | 30070 | +0,05 % | 2 222 208 | 249 310 802 011 | 8 240 818 | - |
| SBRF-12.26 | 18.12.2026 | 32376 | 31648 | 32871 | 31915 | - | 12 | 487 967 | 15 | - |
| SBRF-3.26 | 20.03.2026 | 31040 | 29999 | 32697 | 31094 | -0,63 % | 406 208 | 40 913 136 697 | 1 304 001 | - |
| SBRF-6.26 | 19.06.2026 | 32188 | 31130 | 33683 | 32214 | -0,61 % | 4 653 | 625 142 992 | 19 034 | - |
| SBRF-9.26 | 18.09.2026 | 30988 | 29611 | 33386 | 30803 | -3,59 % | 1 577 | 109 673 218 | 3 511 | - |
| SFIN-12.25 | 19.12.2025 | 1815 | 1029,6 | 1948,0 | 1825,0 | +67,22 % | 64 299 | 1 901 105 451,2 | 1 242 362 | - |
| SFIN-3.26 | 20.03.2026 | 907,4 | 646,60 | 1309,8 | 915,40 | -12,32 % | 75 199 | 1 824 996 489,4 | 1 828 621 | - |
| SFIN-6.26 | 19.06.2026 | 810,5 | 692,40 | 1192,4 | 826,40 | - | 2 918 | 27 918 263,6 | 31 564 | - |
| SGZH-12.25 | 19.12.2025 | 1242 | 1141,0 | 1431,0 | 1241,0 | -12,36 % | 43 206 | 1 214 857 712 | 987 940 | - |
| SGZH-3.26 | 20.03.2026 | 1238 | 1185,0 | 1470,0 | 1238,0 | -15,61 % | 10 399 | 216 814 013 | 171 019 | - |
| SGZH-6.26 | 19.06.2026 | 1287 | 1268,0 | 1402,0 | 1290,0 | - | 288 | 4 765 775 | 3 577 | - |
| SIBN-12.25 | 19.12.2025 | 4984 | 4647,0 | 5235,0 | 4968,0 | -1,08 % | 36 466 | 1 424 420 790 | 288 229 | - |
| SIBN-3.26 | 20.03.2026 | 5083 | 4854,0 | 5359,0 | 5078,0 | -1,8 % | 7 959 | 234 706 340 | 45 593 | - |
| SIBN-6.26 | 19.06.2026 | 5283 | 4863,0 | 5488,0 | 5247,0 | - | 68 | 903 240 | 170 | - |
| SILV-12.25 | 19.12.2025 | 66,3 | 45,550 | 66,730 | 66,300 | +43,26 % | 4 494 540 | 2 027 653 336 456,16 | 47 787 507 | - |
| SILV-12.26 | 18.12.2026 | 76,85 | 58,760 | 81,990 | 78,470 | - | 5 472 | 606 701 283,9 | 10 457 | - |
| SILV-3.26 | 20.03.2026 | 74,08 | 46,050 | 79,550 | 76,160 | +63,15 % | 2 113 396 | 810 950 329 532,6 | 14 876 468 | - |
| SILV-6.26 | 19.06.2026 | 75,21 | 47,120 | 80,490 | 77,230 | +62,93 % | 271 495 | 40 678 045 400,49 | 747 362 | - |
| SILV-9.26 | 18.09.2026 | 76,23 | 47,930 | 81,550 | 78,390 | +63,11 % | 39 494 | 3 865 519 811,41 | 71 551 | - |
| SILVM-12.25 | 19.12.2025 | 66,31 | 48,380 | 66,720 | 66,300 | - | 68 304 | 1 929 918 518,44 | 412 784 | - |
| SILVM-12.26 | 18.12.2026 | 76,56 | 64,220 | 81,050 | 78,270 | - | 3 367 | 39 381 592,5 | 6 710 | - |
| SILVM-3.26 | 20.03.2026 | 74,09 | 49,400 | 79,880 | 76,070 | - | 191 845 | 10 255 678 569,75 | 1 815 200 | - |
| SILVM-6.26 | 19.06.2026 | 74,85 | 50,780 | 80,500 | 77,130 | - | 22 766 | 360 195 217,46 | 63 898 | - |
| SILVM-9.26 | 18.09.2026 | 75,84 | 51,620 | 80,460 | 77,920 | - | 9 235 | 110 003 128,69 | 19 768 | - |
| SMLT-12.25 | 19.12.2025 | 1057 | 848,00 | 1084,0 | 1036,0 | -0,67 % | 171 725 | 5 170 025 505 | 5 492 282 | - |
| SMLT-3.26 | 20.03.2026 | 1020 | 892,00 | 1131,0 | 1024,0 | -6,74 % | 78 789 | 1 348 433 057 | 1 303 504 | - |
| SMLT-6.26 | 19.06.2026 | 1064 | 977,00 | 1399,0 | 1068,0 | - | 2 226 | 45 191 585 | 41 062 | - |
| SNGP-12.25 | 19.12.2025 | 40785 | 37779 | 41819 | 40269 | -1,06 % | 69 024 | 5 835 266 142 | 148 628 | - |
| SNGP-3.26 | 20.03.2026 | 42898 | 39467 | 46194 | 43075 | +1,91 % | 21 662 | 2 002 823 693 | 47 963 | - |
| SNGP-6.26 | 19.06.2026 | 44645 | 40177 | 47093 | 44931 | - | 313 | 21 472 522 | 485 | - |
| SNGR-12.25 | 19.12.2025 | 22740 | 20051 | 23296 | 22540 | +2,32 % | 50 846 | 3 251 840 183 | 151 606 | - |
| SNGR-3.26 | 20.03.2026 | 22522 | 20944 | 24227 | 22616 | -1,73 % | 11 011 | 676 723 731 | 29 513 | - |
| SNGR-6.26 | 19.06.2026 | 23392 | 23170 | 24563 | 23566 | - | 31 | 1 919 472 | 80 | - |
| SOFL-12.25 | 19.12.2025 | 800 | 772,00 | 999,00 | 794,00 | -18,81 % | 27 910 | 424 462 765 | 491 623 | - |
| SOFL-3.26 | 20.03.2026 | 822 | 812,00 | 1025,0 | 822,00 | -19,96 % | 4 861 | 58 887 630 | 69 686 | - |
| SOFL-6.26 | 19.06.2026 | 855 | 840,00 | 1007,0 | 855,00 | - | 102 | 961 095 | 1 101 | - |
| SOXQ-12.25 | 19.12.2025 | 54,28 | 48,460 | 59,100 | 54,100 | +7,94 % | 13 830 | 939 198 720,94 | 214 325 | - |
| SOXQ-3.26 | 20.03.2026 | 56,74 | 50,340 | 59,400 | 56,760 | +12 % | 5 103 | 78 049 435,44 | 17 514 | - |
| SOXQ-6.26 | 19.06.2026 | 57,86 | 52,290 | 58,860 | 57,740 | - | 377 | 2 178 911,79 | 477 | - |
| SPBE-12.25 | 19.12.2025 | 2574 | 1960,0 | 2730,0 | 2565,0 | +14,82 % | 251 461 | 8 003 732 479 | 3 321 688 | - |
| SPBE-3.26 | 20.03.2026 | 2639 | 1951,0 | 3110,0 | 2647,0 | +14,34 % | 25 433 | 695 861 176 | 262 440 | - |
| SPBE-6.26 | 19.06.2026 | 2720 | 2669,0 | 2898,0 | 2720,0 | - | 49 | 1 592 036 | 573 | - |
| SPYF-12.25 | 19.12.2025 | 677,27 | 650,39 | 716,45 | 676,62 | +1,72 % | 620 264 | 176 427 914 303,88 | 3 272 953 | - |
| SPYF-12.26 | 18.12.2026 | 698,88 | 685,00 | 705,58 | 696,22 | - | 202 | 16 173 445,63 | 293 | - |
| SPYF-3.26 | 20.03.2026 | 689,8 | 656,24 | 703,00 | 688,83 | +2,75 % | 131 988 | 32 210 383 073,97 | 592 450 | - |
| SPYF-6.26 | 19.06.2026 | 691,75 | 653,28 | 712,92 | 691,38 | +2,12 % | 5 674 | 513 155 484,28 | 9 401 | - |
| SPYF-9.26 | 18.09.2026 | 693,72 | 655,29 | 722,91 | 693,20 | +1,37 % | 2 006 | 136 742 708,18 | 2 484 | - |
| STOX-12.25 | 19.12.2025 | 5846,5 | 5551,0 | 5890,9 | 5849,4 | +4,78 % | 1 919 | 93 723 910,03 | 17 506 | - |
| STOX-3.26 | 20.03.2026 | 5876,3 | 5525,0 | 5947,6 | 5906,4 | +4,72 % | 771 | 22 560 085,08 | 4 160 | - |
| STOX-6.26 | 19.06.2026 | 5889,4 | 5787,2 | 6308,6 | 5880,0 | - | 42 | 364 984,99 | 66 | - |
| SUGAR-1.26 | 15.01.2026 | 50420 | 44350 | 52650 | 49970 | - | 402 | 6 279 554 | 1 260 | - |
| SUGAR-10.25 | 15.10.2025 | 46266 | 45390 | 48070 | 46260 | -3,71 % | 642 | 9 782 742 | 2 091 | - |
| SUGAR-11.25 | 14.11.2025 | 46316 | 44200 | 53000 | 46570 | - | 680 | 8 275 066 | 1 774 | - |
| SUGAR-12.25 | 15.12.2025 | 48078 | 43650 | 52470 | 48280 | - | 1 084 | 14 298 481 | 2 939 | - |
| SUGAR-2.26 | 13.02.2026 | 51270 | 46880 | 53740 | 51300 | - | 113 | 1 505 875 | 289 | - |
| SUGR-3.26 | 02.03.2026 | 27,54 | 26,150 | 33,880 | 27,310 | -13,16 % | 1 508 | 86 474 513,36 | 3 019 | - |
| SUGR-5.26 | 04.05.2026 | 27,44 | 26,420 | 32,120 | 27,350 | -14,21 % | 657 | 26 871 797,92 | 947 | - |
| SVCB-12.25 | 19.12.2025 | 1287 | 1204,0 | 1370,0 | 1282,0 | -3,03 % | 93 190 | 3 113 301 411 | 2 428 114 | - |
| SVCB-3.26 | 20.03.2026 | 1310 | 1227,0 | 1424,0 | 1312,0 | -4,72 % | 38 246 | 886 627 346 | 664 145 | - |
| SVCB-6.26 | 19.06.2026 | 1364 | 1275,0 | 1455,0 | 1362,0 | - | 203 | 3 115 148 | 2 286 | - |
| Si-12.25 | 18.12.2025 | 80294 | 75176 | 85077 | 80030 | -5,11 % | 10 413 980 | 4 554 109 186 459 | 56 387 982 | - |
| Si-12.26 | 17.12.2026 | 87626 | 85468 | 97360 | 87960 | -9,12 % | 2 716 | 434 768 907 | 4 828 | - |
| Si-3.26 | 19.03.2026 | 79752 | 77540 | 87638 | 80195 | -7,68 % | 3 785 199 | 1 620 185 249 434 | 20 003 965 | - |
| Si-3.27 | 18.03.2027 | 90618 | 88300 | 100813 | 90543 | -9,95 % | 557 | 80 272 646 | 862 | - |
| Si-6.26 | 18.06.2026 | 82726 | 80000 | 90272 | 82890 | -7,37 % | 69 776 | 14 950 893 456 | 178 862 | - |
| Si-6.27 | 17.06.2027 | 93256 | 90260 | 105300 | 93234 | -10,21 % | 580 | 97 939 021 | 1 018 | - |
| Si-9.26 | 17.09.2026 | 84924 | 82499 | 93484 | 85337 | -7,91 % | 5 884 | 748 883 469 | 8 644 | - |
| T-12.25 | 19.12.2025 | 3245 | 2886,0 | 3323,0 | 3210,0 | +1,65 % | 219 550 | 10 924 411 211 | 3 535 654 | - |
| T-3.26 | 20.03.2026 | 3357 | 2986,0 | 3430,0 | 3368,0 | +3 % | 40 472 | 2 218 586 934 | 669 474 | - |
| T-6.26 | 19.06.2026 | 3478 | 3186,0 | 3779,0 | 3481,0 | - | 701 | 13 838 016 | 3 994 | - |
| TATN-12.25 | 19.12.2025 | 59717 | 52537 | 65378 | 58807 | -8,92 % | 80 123 | 9 098 840 079 | 153 877 | - |
| TATN-3.26 | 20.03.2026 | 58653 | 54428 | 65941 | 59136 | -9,02 % | 8 211 | 943 731 760 | 15 661 | - |
| TATN-6.26 | 19.06.2026 | 59704 | 58631 | 61016 | 59596 | - | 10 | 657 903 | 11 | - |
| TATP-12.25 | 19.12.2025 | 5561 | 4966,0 | 6136,0 | 5466,0 | -9,52 % | 24 500 | 628 210 101 | 113 065 | - |
| TATP-3.26 | 20.03.2026 | 5448 | 5147,0 | 6208,0 | 5492,0 | -9,58 % | 3 845 | 109 699 965 | 19 522 | - |
| TATP-6.26 | 19.06.2026 | 5551 | 5512,0 | 6147,0 | 5580,0 | - | 62 | 890 603 | 155 | - |
| TENCENT-12.25 | 19.12.2025 | 605 | 594,30 | 690,70 | 604,80 | -10,17 % | 385 | 73 341 548,98 | 1 094 | - |
| TENCENT-3.26 | 20.03.2026 | 606,6 | 602,60 | 690,70 | 608,00 | -8,25 % | 107 | 9 061 974,04 | 141 | - |
| TLT-12.25 | 19.12.2025 | 88,16 | 86,470 | 93,900 | 88,170 | -2,48 % | 3 306 | 1 522 025 668,02 | 21 196 | - |
| TLT-3.26 | 20.03.2026 | 88,63 | 87,770 | 93,710 | 88,520 | -3,78 % | 1 206 | 633 054 391,29 | 8 884 | - |
| TLT-6.26 | 19.06.2026 | 88,7 | 86,840 | 88,800 | 88,700 | - | 47 | 79 406 795,94 | 1 145 | - |
| TRNF-12.25 | 19.12.2025 | 1353 | 1226,0 | 1374,0 | 1344,0 | +5 % | 59 860 | 1 293 634 066 | 995 599 | - |
| TRNF-3.26 | 20.03.2026 | 1425 | 1265,0 | 1456,0 | 1428,0 | +8,18 % | 15 675 | 318 228 953 | 228 147 | - |
| TRNF-6.26 | 19.06.2026 | 1469 | 1421,0 | 1612,0 | 1472,0 | - | 491 | 7 934 108 | 5 401 | - |
| TRY-12.25 | 18.12.2025 | 1,81 | 1,5430 | 2,0650 | 1,7450 | -14 % | 2 102 | 22 757 851 | 12 415 | - |
| TRY-3.26 | 19.03.2026 | 1,76 | 1,6910 | 2,0650 | 1,7540 | -14,85 % | 997 | 6 551 178 | 3 579 | - |
| TRY-6.26 | 18.06.2026 | 1,81 | 1,7030 | 2,3600 | 1,8400 | -10,94 % | 294 | 2 327 444 | 1 187 | - |
| TTF-1.26 | 30.01.2026 | 28,25 | 26,000 | 35,460 | 27,870 | - | 3 489 | 132 985 592,16 | 52 182 | - |
| TTF-10.25 | 31.10.2025 | 31,04 | 30,600 | 34,130 | 31,010 | -2,27 % | 13 414 | 752 650 267,35 | 244 404 | - |
| TTF-11.25 | 28.11.2025 | 29,04 | 28,750 | 35,055 | 28,990 | -12,65 % | 22 713 | 1 853 707 360,29 | 638 468 | - |
| TTF-12.25 | 30.12.2025 | 28,51 | 26,390 | 33,360 | 28,520 | - | 21 463 | 997 705 368,23 | 382 645 | - |
| TTF-2.26 | 27.02.2026 | 29,27 | 28,435 | 29,755 | 29,265 | - | 7 | 151 435,61 | 57 | - |
| UCAD-12.25 | 18.12.2025 | 1,38 | 1,3757 | 1,4116 | 1,3757 | -0,97 % | 125 | 54 483 066,3 | 677 | - |
| UCAD-3.26 | 19.03.2026 | 1,37 | 1,3550 | 1,4477 | 1,3662 | -3,3 % | 31 | 5 511 226,83 | 70 | - |
| UCAD-6.26 | 18.06.2026 | 1,39 | 1,3601 | 1,4199 | 1,4199 | - | 2 | 160 410,72 | 2 | - |
| UCHF-12.25 | 18.12.2025 | 0,79 | 0,76280 | 0,81530 | 0,79380 | +0,3 % | 450 | 134 066 732,53 | 1 679 | - |
| UCHF-3.26 | 19.03.2026 | 0,79 | 0,76770 | 0,84010 | 0,78450 | -0,91 % | 174 | 55 251 935,41 | 701 | - |
| UCHF-6.26 | 18.06.2026 | 0,79 | 0,79000 | 0,80750 | 0,79350 | - | 6 | 560 525,58 | 7 | - |
| UCNY-12.25 | 18.12.2025 | 7,08 | 7,0430 | 7,1570 | 7,0620 | -0,82 % | 347 873 | 182 190 864 184,37 | 2 283 951 | - |
| UCNY-12.26 | 17.12.2026 | 7,03 | 6,4500 | 7,0360 | 7,0360 | - | 6 | 449 278,1 | 6 | - |
| UCNY-3.26 | 19.03.2026 | 6,97 | 6,9510 | 7,1520 | 6,9760 | -1,97 % | 151 241 | 49 940 136 101,38 | 637 092 | - |
| UCNY-6.26 | 18.06.2026 | 7,01 | 6,9900 | 7,1760 | 7,0190 | - | 1 710 | 259 964 349,8 | 3 316 | - |
| UCNY-9.26 | 17.09.2026 | 7,08 | 6,9960 | 7,3000 | 7,0850 | +0,81 % | 15 | 1 533 831,65 | 19 | - |
| UJPY-12.25 | 18.12.2025 | 155,81 | 145,55 | 157,94 | 156,01 | +6,23 % | 1 685 | 722 408 242,68 | 9 043 | - |
| UJPY-3.26 | 19.03.2026 | 155,11 | 143,77 | 161,53 | 155,37 | +6,27 % | 805 | 324 492 194,52 | 4 094 | - |
| UJPY-6.26 | 18.06.2026 | 153,59 | 151,02 | 156,43 | 155,70 | - | 6 | 3 998 835,25 | 52 | - |
| UKZT-12.25 | 18.12.2025 | 515,5 | 508,80 | 597,40 | 514,00 | -13,03 % | 33 | 3 306 938,83 | 42 | - |
| UPRO-12.25 | 19.12.2025 | 14860 | 13650 | 16013 | 14500 | -0,98 % | 7 949 | 523 093 639 | 35 714 | - |
| UPRO-3.26 | 20.03.2026 | 15355 | 14341 | 16419 | 15484 | -1,12 % | 3 079 | 211 502 216 | 13 691 | - |
| UPRO-6.26 | 19.06.2026 | 15771 | 14538 | 17666 | 15771 | - | 78 | 3 304 808 | 208 | - |
| USDRUBF | 01.01.2100 | 78,58 | 75,340 | 83,320 | 78,840 | -4,2 % | 1 557 017 | 1 122 621 209 270 | 14 064 564 | - |
| UTRY-3.26 | 19.03.2026 | 44 | 44,000 | 44,000 | 44,000 | - | 1 | 79 499,38 | 1 | - |
| VKCO-12.25 | 19.12.2025 | 2893 | 2533,0 | 2997,0 | 2889,0 | +0,45 % | 95 860 | 2 884 950 773 | 1 036 284 | - |
| VKCO-3.26 | 20.03.2026 | 3122 | 2645,0 | 3205,0 | 3133,0 | +4,57 % | 38 981 | 992 160 407 | 329 521 | - |
| VKCO-6.26 | 19.06.2026 | 3222 | 2871,0 | 3274,0 | 3240,0 | - | 248 | 2 855 624 | 901 | - |
| VTBR-12.25 | 19.12.2025 | 7278 | 6555,0 | 7513,0 | 7307,0 | +2,44 % | 924 770 | 70 176 850 430 | 9 870 520 | - |
| VTBR-3.26 | 20.03.2026 | 7499 | 6774,0 | 7830,0 | 7500,0 | +0,74 % | 306 554 | 19 946 796 816 | 2 646 274 | - |
| VTBR-6.26 | 19.06.2026 | 7824 | 7652,0 | 8541,0 | 7821,0 | - | 9 396 | 406 390 998 | 51 808 | - |
| WHEAT-1.26 | 30.01.2026 | 16100 | 15240 | 18000 | 16040 | -10,69 % | 558 | 16 147 200 | 981 | - |
| WHEAT-10.25 | 31.10.2025 | 16401 | 16370 | 17100 | 16400 | -3,25 % | 650 | 25 716 660 | 1 544 | - |
| WHEAT-10.26 | 30.10.2026 | 13300 | 13100 | 14080 | 13300 | - | 7 | 120 860 | 9 | - |
| WHEAT-11.25 | 28.11.2025 | 16163 | 16150 | 17310 | 16160 | -6,43 % | 813 | 27 186 770 | 1 634 | - |
| WHEAT-12.25 | 30.12.2025 | 15819 | 15550 | 17630 | 15820 | -10,11 % | 2 528 | 112 649 020 | 6 936 | - |
| WHEAT-12.26 | 30.12.2026 | 15690 | 15690 | 15690 | 15690 | - | 1 | 15 690 | 1 | - |
| WHEAT-2.26 | 27.02.2026 | 16393 | 16080 | 18870 | 16410 | -8,83 % | 539 | 12 746 160 | 751 | - |
| WHEAT-3.26 | 31.03.2026 | 16596 | 15920 | 18000 | 16610 | -7,72 % | 706 | 36 914 550 | 2 218 | - |
| WHEAT-4.26 | 30.04.2026 | 16700 | 16190 | 18070 | 16730 | -7,42 % | 175 | 3 923 940 | 232 | - |
| WHEAT-5.26 | 29.05.2026 | 17040 | 16580 | 18060 | 17000 | -5,56 % | 124 | 2 973 020 | 174 | - |
| WHEAT-6.26 | 30.06.2026 | 16956 | 16200 | 18440 | 16810 | -7,28 % | 145 | 8 435 700 | 495 | - |
| WHEAT-7.26 | 31.07.2026 | 17000 | 16740 | 18500 | 17000 | -9,43 % | 38 | 675 030 | 39 | - |
| WHEAT-8.26 | 31.08.2026 | 17130 | 16530 | 18460 | 17130 | - | 51 | 1 263 160 | 72 | - |
| WHEAT-9.26 | 30.09.2026 | 17261 | 16550 | 18260 | 17250 | - | 117 | 8 624 020 | 507 | - |
| WUSH-12.25 | 19.12.2025 | 969 | 779,00 | 1077,0 | 962,00 | -7,5 % | 238 687 | 5 851 138 511 | 6 108 755 | - |
| WUSH-3.26 | 20.03.2026 | 963 | 807,00 | 1080,0 | 960,00 | -9,61 % | 37 699 | 419 580 009 | 427 439 | - |
| WUSH-6.26 | 19.06.2026 | 995 | 921,00 | 1080,0 | 990,00 | - | 907 | 3 703 708 | 3 667 | - |
| X5-12.25 | 19.12.2025 | 2989 | 2333,0 | 3024,0 | 2989,0 | +5,03 % | 140 830 | 7 392 495 074 | 2 733 495 | - |
| X5-3.26 | 20.03.2026 | 2751 | 2367,0 | 2926,0 | 2754,0 | -3,17 % | 41 760 | 3 173 725 503 | 1 167 243 | - |
| X5-6.26 | 19.06.2026 | 2806 | 2700,0 | 2998,0 | 2810,0 | - | 545 | 9 086 644 | 3 208 | - |
| XIA-12.25 | 19.12.2025 | 40,23 | 38,100 | 56,600 | 40,250 | -26,83 % | 1 858 | 233 738 047,06 | 5 038 | - |
| XIA-3.26 | 20.03.2026 | 40,31 | 39,090 | 59,630 | 40,250 | -30,91 % | 867 | 81 509 894,86 | 1 834 | - |
| XIA-6.26 | 19.06.2026 | 41,25 | 40,750 | 41,390 | 41,250 | - | 5 | 250 250,35 | 6 | - |
| YDEX-12.25 | 19.12.2025 | 4392 | 3762,0 | 4480,0 | 4464,0 | +9,14 % | 342 449 | 14 788 210 920 | 3 602 366 | - |
| YDEX-3.26 | 20.03.2026 | 4698 | 3942,0 | 4858,0 | 4730,0 | +11,4 % | 104 439 | 3 097 019 709 | 671 678 | - |
| YDEX-6.26 | 19.06.2026 | 4798 | 4501,0 | 4983,0 | 4832,0 | - | 1 730 | 29 018 359 | 6 058 | - |
| ZINC-12.25 | 16.12.2025 | 3135,1 | 2900,0 | 3387,5 | 3140,5 | +6,19 % | 1 344 | 201 166 368,29 | 8 043 | - |
| ZINC-3.26 | 17.03.2026 | 3126,7 | 2939,0 | 3297,5 | 3148,5 | +4,27 % | 1 756 | 103 573 461,14 | 4 210 | - |
| ZINC-6.26 | 16.06.2026 | 3232,7 | 3141,5 | 3304,0 | 3248,5 | - | 107 | 3 055 478,61 | 121 | - |
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.