FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: 3-й квартал 2026 года
Число сделок
164 469 910
Объем торгов, рублей
52 303 757 174 214,07
Объем торгов, контрактов
2 562 848 798
Объем открытых позиций
-
| Код контракта | Дата исполнения | Средне- взвешенная цена | Минимальная цена | Максимальная цена | Цена последней сделки | Изменение | Число сделок | Объем торгов | Объем открытых позиций, кол-во | |
|---|---|---|---|---|---|---|---|---|---|---|
| руб. | контр. | |||||||||
| AED-12.26 | 17.12.2026 | 23,2 | 21,724 | 25,560 | 23,200 | +7,48 % | 58 | 1 793 545 | 77 | - |
| AED-9.26 | 17.09.2026 | 22,89 | 21,025 | 24,177 | 22,894 | +6,89 % | 72 | 4 313 574 | 191 | - |
| AFKS-12.26 | 18.12.2026 | 7258 | 7035,0 | 12321 | 7259,0 | -43,28 % | 60 092 | 2 000 344 236 | 259 037 | - |
| AFKS-3.27 | 19.03.2027 | 7461 | 7063,0 | 8999,0 | 7497,0 | - | 302 | 5 382 617 | 702 | - |
| AFKS-9.26 | 18.09.2026 | 7221 | 6660,0 | 11953 | 7160,0 | -42,88 % | 428 883 | 15 853 964 715 | 1 893 328 | - |
| AFLT-12.26 | 18.12.2026 | 3294 | 2911,0 | 3842,0 | 3306,0 | -12,26 % | 67 881 | 1 471 364 486 | 438 823 | - |
| AFLT-3.27 | 19.03.2027 | 3361 | 3329,0 | 3575,0 | 3382,0 | - | 438 | 6 366 462 | 1 860 | - |
| AFLT-9.26 | 18.09.2026 | 3193 | 2858,0 | 3723,0 | 3197,0 | -12,39 % | 315 215 | 9 592 906 252 | 2 928 026 | - |
| AFRICA-12.26 | 18.12.2026 | 62,78 | 60,410 | 75,150 | 64,300 | -0,48 % | 198 | 3 216 088,86 | 576 | - |
| AFRICA-3.27 | 19.03.2027 | 67,71 | 67,710 | 67,710 | 67,710 | - | 1 | 5 748,99 | 1 | - |
| AFRICA-9.26 | 18.09.2026 | 69,02 | 60,770 | 74,850 | 69,020 | +8,59 % | 360 | 5 609 908,63 | 1 034 | - |
| AI92-10.26 | 29.10.2026 | 70369 | 66540 | 76980 | 70350 | - | 128 | 34 964 430 | 480 | - |
| AI92-11.26 | 27.11.2026 | 69872 | 69650 | 77000 | 69870 | - | 104 | 37 941 760 | 537 | - |
| AI92-12.26 | 18.12.2026 | 66517 | 65000 | 68240 | 66460 | - | 24 | 2 022 050 | 30 | - |
| AI92-7.26 | 30.07.2026 | 72775 | 70080 | 74120 | 73000 | -1,86 % | 275 | 54 900 560 | 763 | - |
| AI92-8.26 | 28.08.2026 | 72431 | 72190 | 77920 | 72190 | -8,38 % | 316 | 79 251 990 | 1 071 | - |
| AI92-9.26 | 29.09.2026 | 69648 | 66900 | 84570 | 69640 | - | 415 | 69 589 850 | 950 | - |
| AI95-10.26 | 29.10.2026 | 70357 | 70250 | 81820 | 70400 | - | 211 | 62 669 080 | 849 | - |
| AI95-11.26 | 27.11.2026 | 70016 | 69500 | 81290 | 69870 | - | 216 | 41 235 420 | 566 | - |
| AI95-12.26 | 18.12.2026 | 67065 | 66080 | 68770 | 67750 | - | 50 | 4 747 680 | 70 | - |
| AI95-7.26 | 30.07.2026 | 77436 | 75270 | 79500 | 77220 | -3,52 % | 867 | 181 363 780 | 2 349 | - |
| AI95-8.26 | 28.08.2026 | 76777 | 75200 | 83080 | 76560 | -10,95 % | 673 | 111 611 110 | 1 431 | - |
| AI95-9.26 | 29.09.2026 | 69075 | 68500 | 86350 | 69370 | -22,13 % | 841 | 224 136 210 | 2 962 | - |
| ALIBABA-12.26 | 18.12.2026 | 109,96 | 100,10 | 141,00 | 109,54 | +9,2 % | 7 105 | 394 272 267,8 | 40 674 | - |
| ALIBABA-3.27 | 19.03.2027 | 112,7 | 112,54 | 124,30 | 112,61 | - | 68 | 1 044 294,65 | 106 | - |
| ALIBABA-9.26 | 18.09.2026 | 108,54 | 96,300 | 139,41 | 108,50 | +11,59 % | 25 364 | 2 889 059 086,3 | 300 794 | - |
| ALRS-12.26 | 18.12.2026 | 1921 | 1678,0 | 2481,0 | 1918,0 | -16,57 % | 107 074 | 2 649 229 476 | 1 303 053 | - |
| ALRS-3.27 | 19.03.2027 | 1981 | 1954,0 | 2201,0 | 1987,0 | - | 1 078 | 13 532 170 | 6 565 | - |
| ALRS-9.26 | 18.09.2026 | 1915 | 1606,0 | 2418,0 | 1918,0 | -12,94 % | 563 834 | 17 275 176 177 | 8 634 861 | - |
| ALUM-12.26 | 15.12.2026 | 3256,2 | 3021,0 | 3420,5 | 3262,0 | +5,38 % | 19 540 | 2 815 978 157,71 | 101 919 | - |
| ALUM-3.27 | 16.03.2027 | 3221,6 | 3202,0 | 3382,0 | 3217,5 | - | 218 | 10 704 708,68 | 387 | - |
| ALUM-9.26 | 15.09.2026 | 3310,7 | 3068,5 | 3398,5 | 3310,0 | +5,4 % | 67 403 | 9 883 099 830,26 | 373 804 | - |
| AMD-12.26 | 17.12.2026 | 23,89 | 21,202 | 27,409 | 23,900 | - | 83 | 4 249 236 | 177 | - |
| AMD-9.26 | 17.09.2026 | 23,96 | 20,445 | 28,251 | 23,759 | +18,73 % | 86 | 5 229 460 | 220 | - |
| AMDF | 01.01.2100 | 613,7 | 460,10 | 645,50 | 608,30 | - | 3 954 | 603 776 924,55 | 12 538 | - |
| AMZNF | 01.01.2100 | 246,4 | 245,70 | 268,00 | 247,40 | - | 365 | 138 611 573,78 | 6 439 | - |
| APPF | 01.01.2100 | 309,1 | 299,20 | 337,70 | 309,10 | - | 591 | 334 893 076,63 | 12 318 | - |
| ARGT-12.26 | 18.12.2026 | 89,03 | 88,550 | 101,38 | 88,550 | - | 81 | 1 137 559,71 | 148 | - |
| ARGT-3.27 | 19.03.2027 | 89,56 | 89,560 | 92,300 | 89,560 | - | 2 | 15 396,4 | 2 | - |
| ARGT-9.26 | 18.09.2026 | 93,31 | 90,670 | 100,25 | 93,590 | -2,28 % | 212 | 7 719 866,61 | 1 019 | - |
| ASML-12.26 | 18.12.2026 | 1842,6 | 1569,7 | 2009,8 | 1845,4 | -0,25 % | 196 | 13 877 184,06 | 952 | - |
| ASML-9.26 | 18.09.2026 | 1599,7 | 1434,3 | 1994,4 | 1621,9 | -14,19 % | 577 | 27 908 886,84 | 1 999 | - |
| ASTR-12.26 | 18.12.2026 | 216 | 118,00 | 242,00 | 217,00 | +18,58 % | 37 244 | 286 464 974 | 1 383 575 | - |
| ASTR-9.26 | 18.09.2026 | 213 | 123,00 | 237,00 | 213,00 | +19,66 % | 164 731 | 1 749 117 176 | 9 093 433 | - |
| ASTRM-12.26 | 18.12.2026 | 2159 | 1760,0 | 2408,0 | 2165,0 | - | 1 229 | 55 383 343 | 25 193 | - |
| ASTRM-3.27 | 19.03.2027 | 2247 | 1942,0 | 2323,0 | 2247,0 | - | 29 | 254 713 | 114 | - |
| AUDU-12.26 | 17.12.2026 | 0,7 | 0,69790 | 0,72270 | 0,69850 | - | 30 | 11 455 507,31 | 192 | - |
| AUDU-9.26 | 17.09.2026 | 0,72 | 0,68850 | 0,72250 | 0,71710 | +4,09 % | 210 | 41 765 336,78 | 717 | - |
| BAIDU-12.26 | 18.12.2026 | 88,29 | 87,560 | 124,27 | 88,600 | -23,68 % | 3 992 | 207 625 021,91 | 26 425 | - |
| BAIDU-3.27 | 19.03.2027 | 90,9 | 90,900 | 98,140 | 90,900 | - | 99 | 1 222 274,65 | 151 | - |
| BAIDU-9.26 | 18.09.2026 | 89,99 | 88,370 | 122,59 | 90,010 | -20,26 % | 12 672 | 1 519 200 467,3 | 176 948 | - |
| BANE-12.26 | 18.12.2026 | 1223 | 917,00 | 1373,0 | 1204,0 | +18,04 % | 5 722 | 96 527 083 | 78 395 | - |
| BANE-3.27 | 19.03.2027 | 1269 | 1228,0 | 1301,0 | 1275,0 | - | 9 | 82 519 | 65 | - |
| BANE-9.26 | 18.09.2026 | 1198 | 892,00 | 1351,0 | 1196,0 | +14,45 % | 27 420 | 596 625 801 | 531 746 | - |
| BELUGA-12.26 | 18.12.2026 | 250 | 208,00 | 295,00 | 249,00 | -6,74 % | 18 398 | 144 320 779 | 560 497 | - |
| BELUGA-9.26 | 18.09.2026 | 247 | 207,00 | 304,00 | 247,00 | -5 % | 32 838 | 773 985 005 | 2 988 887 | - |
| BELUGAM-12.26 | 18.12.2026 | 2492 | 2217,0 | 2897,0 | 2493,0 | - | 451 | 27 108 625 | 10 633 | - |
| BELUGAM-3.27 | 19.03.2027 | 2586 | 2123,0 | 2842,0 | 2586,0 | - | 63 | 716 200 | 283 | - |
| BR-1.27 | 04.01.2027 | 92,53 | 75,090 | 96,740 | 91,750 | +21,11 % | 19 220 | 1 860 426 746,38 | 25 448 | - |
| BR-10.26 | 01.10.2026 | 104,31 | 72,090 | 109,76 | 102,57 | +37,7 % | 3 471 341 | 1 770 235 986 158,9 | 20 642 323 | - |
| BR-11.26 | 02.11.2026 | 97,32 | 73,400 | 104,15 | 95,870 | +27,88 % | 715 962 | 177 521 198 837,48 | 2 152 185 | - |
| BR-12.26 | 01.12.2026 | 94,36 | 74,240 | 99,750 | 93,180 | +23,42 % | 75 266 | 10 104 417 193,05 | 131 338 | - |
| BR-2.27 | 01.02.2027 | 91,04 | 75,450 | 93,870 | 90,380 | +18,7 % | 9 085 | 768 351 024,97 | 10 694 | - |
| BR-3.27 | 01.03.2027 | 89,63 | 78,910 | 92,880 | 89,160 | - | 3 464 | 282 964 980,94 | 3 844 | - |
| BR-4.27 | 01.04.2027 | 88,27 | 81,340 | 93,900 | 88,090 | - | 1 400 | 123 990 621,64 | 1 661 | - |
| BR-5.27 | 03.05.2027 | 88,1 | 87,000 | 91,790 | 87,990 | - | 53 | 5 109 061,39 | 68 | - |
| BR-7.26 | 01.07.2026 | 72,91 | 72,860 | 72,950 | 72,940 | +0,07 % | 2 578 | 3 013 371 361,57 | 52 808 | - |
| BR-8.26 | 03.08.2026 | 90,06 | 70,620 | 102,09 | 90,110 | +21,8 % | 2 829 032 | 1 350 137 187 068,83 | 20 017 391 | - |
| BR-9.26 | 31.08.2026 | 89,33 | 71,080 | 95,510 | 89,310 | +20,58 % | 2 675 645 | 1 145 021 638 312,59 | 16 070 219 | - |
| BRAZIL-12.26 | 18.12.2026 | 38,38 | 33,830 | 40,400 | 38,380 | +11,54 % | 218 | 1 345 837,81 | 436 | - |
| BRAZIL-9.26 | 18.09.2026 | 37,53 | 33,750 | 39,020 | 37,610 | +8,32 % | 413 | 10 602 973,84 | 3 555 | - |
| BRM-1.27 | 04.01.2027 | 92,59 | 75,040 | 96,340 | 91,780 | +21,4 % | 12 321 | 232 755 237,68 | 31 682 | - |
| BRM-10.26 | 01.10.2026 | 104,2 | 72,240 | 109,70 | 102,69 | +37,62 % | 1 119 863 | 62 115 685 411,63 | 7 222 113 | - |
| BRM-11.26 | 02.11.2026 | 97,36 | 73,510 | 104,10 | 96,010 | +27,88 % | 211 667 | 6 225 614 155,12 | 760 375 | - |
| BRM-12.26 | 01.12.2026 | 94,24 | 74,570 | 99,570 | 93,030 | +23,53 % | 53 949 | 1 133 725 798,71 | 147 531 | - |
| BRM-2.27 | 01.02.2027 | 91,09 | 75,800 | 94,000 | 90,480 | +20,56 % | 5 296 | 78 860 948,65 | 11 104 | - |
| BRM-3.27 | 01.03.2027 | 89,86 | 72,240 | 92,600 | 89,260 | - | 2 283 | 32 259 172,77 | 4 368 | - |
| BRM-4.27 | 01.04.2027 | 88,9 | 82,050 | 92,110 | 88,400 | - | 985 | 15 516 955,23 | 2 074 | - |
| BRM-5.27 | 03.05.2027 | 88,84 | 87,770 | 91,910 | 88,450 | - | 99 | 1 697 928,04 | 224 | - |
| BRM-7.26 | 01.07.2026 | 72,9 | 72,860 | 72,950 | 72,930 | +0,51 % | 2 405 | 150 614 927,56 | 26 398 | - |
| BRM-8.26 | 03.08.2026 | 90,04 | 70,620 | 102,04 | 90,100 | +21,82 % | 897 767 | 50 694 738 944,74 | 7 511 539 | - |
| BRM-9.26 | 31.08.2026 | 89,32 | 71,130 | 95,510 | 89,320 | +20,13 % | 779 137 | 33 616 539 418,57 | 4 732 394 | - |
| BSPB-12.26 | 18.12.2026 | 2507 | 2132,0 | 2837,0 | 2508,0 | -1,96 % | 13 936 | 325 473 029 | 133 448 | - |
| BSPB-3.27 | 19.03.2027 | 2543 | 2431,0 | 2599,0 | 2534,0 | - | 100 | 747 475 | 296 | - |
| BSPB-9.26 | 18.09.2026 | 2529 | 2154,0 | 2888,0 | 2539,0 | -2,53 % | 48 696 | 1 371 698 970 | 548 112 | - |
| BSXF | 01.01.2100 | 43,68 | 42,600 | 47,100 | 43,730 | - | 81 | 4 221 224,51 | 1 144 | - |
| BTC-10.26 | 30.10.2026 | 84491 | 63750 | 87823 | 84500 | - | 239 246 | 12 970 843 031,59 | 1 871 516 | - |
| BTC-11.26 | 27.11.2026 | 84849 | 72002 | 88274 | 85008 | - | 37 194 | 1 398 194 495,97 | 199 377 | - |
| BTC-12.26 | 25.12.2026 | 85438 | 78919 | 88664 | 85598 | - | 2 686 | 86 298 470,5 | 11 903 | - |
| BTC-7.26 | 31.07.2026 | 63559 | 57672 | 67101 | 62739 | +2,23 % | 280 351 | 18 037 397 508,64 | 3 636 000 | - |
| BTC-8.26 | 28.08.2026 | 79331 | 59750 | 80888 | 79100 | +27,42 % | 420 503 | 26 699 115 690,34 | 4 648 398 | - |
| BTC-9.26 | 25.09.2026 | 83954 | 60563 | 87480 | 83700 | +32,96 % | 508 351 | 38 122 500 150,13 | 5 744 919 | - |
| BTCUSDF | 01.01.2100 | 83934 | 80400 | 87442 | 83686 | - | 2 692 | 584 567 468,79 | 81 413 | - |
| BYN-12.26 | 17.12.2026 | 28,01 | 27,780 | 29,200 | 28,010 | -3,38 % | 20 | 1 019 740 | 36 | - |
| BYN-9.26 | 17.09.2026 | 27,82 | 26,390 | 28,650 | 27,820 | +0,22 % | 41 | 2 077 180 | 75 | - |
| CBOM-12.26 | 18.12.2026 | 8853 | 6524,0 | 12635 | 8947,0 | +19,29 % | 21 049 | 726 107 986 | 73 127 | - |
| CBOM-3.27 | 19.03.2027 | 8644 | 8196,0 | 10277 | 8800,0 | - | 344 | 9 320 630 | 1 024 | - |
| CBOM-9.26 | 18.09.2026 | 10620 | 6733,0 | 14264 | 10595 | +41,64 % | 172 143 | 8 307 513 785 | 773 701 | - |
| CHINA-12.26 | 18.12.2026 | 52,14 | 49,230 | 59,820 | 52,160 | -2,25 % | 527 | 9 360 080,65 | 2 109 | - |
| CHINA-9.26 | 18.09.2026 | 52,64 | 48,800 | 57,620 | 52,650 | +5,79 % | 1 082 | 46 662 480,56 | 11 175 | - |
| CHMFM-12.26 | 18.12.2026 | 6454 | 5325,0 | 7300,0 | 6490,0 | +1,61 % | 41 548 | 1 228 461 725 | 186 249 | - |
| CHMFM-3.27 | 19.03.2027 | 6685 | 6570,0 | 6959,0 | 6685,0 | - | 40 | 399 490 | 59 | - |
| CHMFM-9.26 | 18.09.2026 | 6309 | 5173,0 | 7127,0 | 6276,0 | +2,05 % | 196 189 | 6 272 768 039 | 1 014 484 | - |
| CMGF | 01.01.2100 | 31,98 | 31,180 | 39,590 | 31,940 | - | 24 930 | 5 166 329 585,28 | 1 888 382 | - |
| CNI-12.26 | 17.12.2026 | 5148 | 4898,0 | 5888,0 | 5148,0 | - | 170 | 8 033 074 | 1 559 | - |
| CNI-9.26 | 17.09.2026 | 4944 | 4581,0 | 5807,0 | 4944,0 | -8,82 % | 356 | 25 351 819 | 4 829 | - |
| CNY-12.26 | 17.12.2026 | 12,79 | 11,530 | 13,297 | 12,729 | +7,26 % | 4 180 517 | 1 928 523 692 954 | 150 439 303 | - |
| CNY-12.27 | 16.12.2027 | 13,74 | 12,747 | 14,190 | 13,661 | +4,91 % | 6 443 | 237 776 256 | 17 345 | - |
| CNY-3.27 | 18.03.2027 | 13,01 | 11,721 | 13,489 | 12,943 | +6,84 % | 231 076 | 39 197 892 886 | 3 013 054 | - |
| CNY-3.28 | 16.03.2028 | 14,02 | 13,836 | 14,295 | 13,963 | - | 104 | 4 365 655 | 312 | - |
| CNY-6.27 | 17.06.2027 | 13,24 | 12,000 | 13,700 | 13,194 | +6,75 % | 29 608 | 1 865 609 389 | 143 066 | - |
| CNY-9.26 | 17.09.2026 | 12,57 | 11,276 | 13,069 | 12,587 | +8,26 % | 14 863 895 | 7 282 695 959 189 | 594 740 902 | - |
| CNY-9.27 | 16.09.2027 | 13,49 | 12,380 | 13,950 | 13,465 | +6,46 % | 5 175 | 219 601 313 | 16 436 | - |
| CNYRUBF | 01.01.2100 | 12,57 | 11,113 | 13,009 | 12,506 | +9,74 % | 4 809 673 | 3 436 317 770 200 | 282 074 694 | - |
| COCOA-11.26 | 23.11.2026 | 469,1 | 394,10 | 595,50 | 457,70 | +15,61 % | 3 584 635 | 384 134 353 067 | 75 787 987 | - |
| COCOA-2.27 | 22.02.2027 | 487,5 | 460,20 | 607,90 | 480,50 | - | 152 182 | 4 776 528 918 | 904 115 | - |
| COCOA-8.26 | 25.08.2026 | 489,5 | 382,00 | 520,00 | 491,60 | +28,32 % | 5 084 040 | 531 258 932 461 | 117 421 631 | - |
| COFFEE-11.26 | 19.11.2026 | 2,91 | 2,7550 | 3,5240 | 2,9480 | +9,55 % | 842 468 | 49 512 292 630,57 | 18 947 540 | - |
| COFFEE-2.27 | 18.02.2027 | 2,9 | 2,7680 | 3,7690 | 2,9240 | - | 41 144 | 613 312 835,32 | 242 109 | - |
| COFFEE-8.26 | 21.08.2026 | 3,64 | 2,9140 | 3,7030 | 3,6350 | +30,01 % | 953 717 | 59 852 192 288,89 | 22 668 885 | - |
| COHRF | 01.01.2100 | 291,5 | 267,40 | 323,00 | 295,40 | - | 431 | 27 400 767,82 | 1 088 | - |
| COINF | 01.01.2100 | 190,5 | 162,00 | 205,10 | 190,00 | - | 401 | 28 670 289,84 | 1 801 | - |
| COPPER-12.26 | 15.12.2026 | 14440 | 13270 | 15449 | 14499 | +7,84 % | 62 920 | 5 796 111 814,1 | 474 944 | - |
| COPPER-3.27 | 16.03.2027 | 14453 | 14000 | 15100 | 14502 | - | 2 733 | 79 030 863,88 | 6 436 | - |
| COPPER-9.26 | 15.09.2026 | 14046 | 13300 | 14942 | 14045 | +4,6 % | 148 925 | 15 833 867 944,46 | 1 360 756 | - |
| CRWDF | 01.01.2100 | 258,3 | 232,80 | 267,50 | 262,20 | - | 429 | 42 331 238,53 | 2 032 | - |
| CVNAF | 01.01.2100 | 63,37 | 56,100 | 77,090 | 63,370 | - | 75 | 2 278 682,07 | 409 | - |
| DASHF | 01.01.2100 | 185,2 | 178,90 | 208,70 | 185,20 | - | 170 | 6 832 498,09 | 430 | - |
| DAX-12.26 | 18.12.2026 | 21119 | 20244 | 22595 | 20967 | +2,83 % | 2 109 | 149 415 650,47 | 7 355 | - |
| DAX-3.27 | 19.03.2027 | 21160 | 21085 | 21347 | 21160 | - | 9 | 368 160,54 | 18 | - |
| DAX-9.26 | 18.09.2026 | 21223 | 20224 | 21937 | 21195 | +3,65 % | 5 024 | 486 217 459,63 | 24 526 | - |
| DJ30-12.26 | 18.12.2026 | 518,3 | 509,60 | 545,50 | 516,30 | -2,57 % | 375 | 39 054 391,39 | 886 | - |
| DJ30-3.27 | 19.03.2027 | 521 | 519,70 | 560,30 | 519,70 | - | 28 | 2 240 285,86 | 50 | - |
| DJ30-9.26 | 18.09.2026 | 518,4 | 510,60 | 549,60 | 518,50 | -1,69 % | 1 429 | 264 579 858,86 | 5 983 | - |
| DOMRF-12.26 | 18.12.2026 | 2070 | 1915,0 | 2414,0 | 2073,0 | -3,18 % | 20 808 | 538 344 325 | 247 513 | - |
| DOMRF-3.27 | 19.03.2027 | 2145 | 2111,0 | 2277,0 | 2145,0 | - | 107 | 1 116 497 | 503 | - |
| DOMRF-9.26 | 18.09.2026 | 2106 | 1837,0 | 2334,0 | 2108,0 | +1,35 % | 79 533 | 2 123 039 989 | 999 380 | - |
| DTL-10.26 | 29.10.2026 | 65647 | 63680 | 76500 | 65660 | - | 203 | 30 849 700 | 465 | - |
| DTL-11.26 | 27.11.2026 | 63624 | 62720 | 72980 | 63720 | - | 129 | 12 762 410 | 190 | - |
| DTL-12.26 | 18.12.2026 | 64320 | 60070 | 65000 | 63060 | - | 24 | 2 521 440 | 40 | - |
| DTL-7.26 | 30.07.2026 | 74641 | 72580 | 77150 | 74500 | -2,61 % | 333 | 55 495 040 | 743 | - |
| DTL-8.26 | 28.08.2026 | 74175 | 72630 | 80720 | 74260 | -9,3 % | 925 | 222 348 340 | 2 975 | - |
| DTL-9.26 | 29.09.2026 | 66536 | 66060 | 82500 | 66560 | -19,78 % | 734 | 186 539 690 | 2 665 | - |
| ED-12.26 | 17.12.2026 | 1,14 | 1,1320 | 1,1720 | 1,1349 | -0,66 % | 364 709 | 102 313 097 901,93 | 1 050 799 | - |
| ED-3.27 | 18.03.2027 | 1,14 | 1,1310 | 1,1670 | 1,1332 | -0,78 % | 1 396 | 216 913 311,43 | 2 249 | - |
| ED-6.27 | 17.06.2027 | 1,13 | 1,1336 | 1,1634 | 1,1336 | +0,22 % | 45 | 5 344 197,94 | 56 | - |
| ED-9.26 | 17.09.2026 | 1,15 | 1,1344 | 1,1728 | 1,1536 | +1,11 % | 635 759 | 283 457 736 301,44 | 2 979 001 | - |
| ED-9.27 | 16.09.2027 | 1,14 | 1,1363 | 1,1548 | 1,1363 | - | 2 | 193 984,98 | 2 | - |
| EM-12.26 | 18.12.2026 | 67,19 | 60,800 | 71,100 | 67,460 | -2,23 % | 434 | 6 103 882,6 | 1 099 | - |
| EM-9.26 | 18.09.2026 | 66,09 | 60,830 | 70,540 | 66,360 | -2,53 % | 746 | 24 959 375,96 | 4 752 | - |
| ENPG-12.26 | 18.12.2026 | 3005 | 2469,0 | 3492,0 | 3016,0 | -15,59 % | 8 999 | 164 316 194 | 52 292 | - |
| ENPG-3.27 | 19.03.2027 | 3100 | 3066,0 | 3435,0 | 3103,0 | - | 36 | 347 356 | 110 | - |
| ENPG-9.26 | 18.09.2026 | 3020 | 2337,0 | 3403,0 | 2981,0 | -13,57 % | 41 628 | 1 077 851 521 | 357 262 | - |
| ETH-10.26 | 30.10.2026 | 2728,4 | 1656,5 | 2818,9 | 2710,5 | - | 58 107 | 1 487 727 321,02 | 688 395 | - |
| ETH-11.26 | 27.11.2026 | 2736,5 | 2390,5 | 2830,1 | 2720,5 | - | 10 087 | 240 023 814,46 | 107 007 | - |
| ETH-12.26 | 25.12.2026 | 2760,2 | 2677,5 | 2817,7 | 2740,0 | - | 617 | 16 342 975,27 | 7 050 | - |
| ETH-7.26 | 31.07.2026 | 1880,8 | 1580,0 | 1985,3 | 1863,0 | +13,18 % | 59 421 | 1 457 975 397,15 | 1 019 390 | - |
| ETH-8.26 | 28.08.2026 | 2498,1 | 1604,4 | 2564,0 | 2498,5 | +49,59 % | 92 474 | 2 761 571 428,23 | 1 604 813 | - |
| ETH-9.26 | 25.09.2026 | 2684,7 | 1624,6 | 2800,0 | 2688,7 | +59,95 % | 131 322 | 4 142 263 736,42 | 1 998 048 | - |
| ETHA-12.26 | 18.12.2026 | 20,63 | 11,900 | 21,540 | 20,570 | +54,9 % | 23 377 | 1 779 604 231,86 | 1 083 223 | - |
| ETHA-9.26 | 18.09.2026 | 18,49 | 12,150 | 20,680 | 18,490 | +46,75 % | 75 553 | 5 622 754 580 | 4 109 966 | - |
| ETHUSDF | 01.01.2100 | 2708,7 | 2634,7 | 2790,7 | 2694,5 | - | 933 | 188 715 811,38 | 82 791 | - |
| EURM-12.26 | 17.12.2026 | 97,22 | 89,820 | 103,05 | 96,720 | +5,19 % | 1 333 | 83 816 815 | 8 553 | - |
| EURM-3.27 | 18.03.2027 | 99,59 | 99,190 | 100,08 | 99,590 | - | 16 | 269 415 | 27 | - |
| EURM-9.26 | 17.09.2026 | 97,41 | 87,590 | 101,28 | 97,480 | +8,16 % | 2 954 | 240 601 363 | 25 440 | - |
| EURRUBF | 01.01.2100 | 95,95 | 86,500 | 101,30 | 95,560 | +7,69 % | 381 948 | 142 505 593 310 | 1 507 763 | - |
| Eu-12.26 | 17.12.2026 | 97236 | 89424 | 103126 | 96769 | +4,87 % | 885 648 | 225 613 278 470 | 2 283 224 | - |
| Eu-3.27 | 18.03.2027 | 99068 | 92059 | 105220 | 98305 | +3,91 % | 9 990 | 1 506 169 811 | 15 114 | - |
| Eu-6.27 | 17.06.2027 | 100762 | 95006 | 107499 | 100380 | +1,49 % | 192 | 25 760 265 | 250 | - |
| Eu-9.26 | 17.09.2026 | 97320 | 87434 | 101372 | 97494 | +8,05 % | 1 875 391 | 539 343 091 534 | 5 640 472 | - |
| Eu-9.27 | 16.09.2027 | 105625 | 102902 | 105625 | 105625 | - | 4 | 520 674 | 5 | - |
| FEES-12.26 | 18.12.2026 | 4932 | 4228,0 | 5755,0 | 5027,0 | +1,07 % | 17 460 | 394 681 294 | 77 000 | - |
| FEES-3.27 | 19.03.2027 | 5040 | 4990,0 | 5328,0 | 5150,0 | - | 66 | 570 238 | 111 | - |
| FEES-9.26 | 18.09.2026 | 4962 | 4027,0 | 5607,0 | 4926,0 | +2,37 % | 54 541 | 1 905 312 326 | 391 313 | - |
| FESH-12.26 | 18.12.2026 | 6055 | 5692,0 | 6855,0 | 6029,0 | +3,73 % | 7 089 | 150 438 781 | 24 287 | - |
| FESH-3.27 | 19.03.2027 | 6204 | 6156,0 | 6379,0 | 6204,0 | - | 9 | 68 141 | 11 | - |
| FESH-9.26 | 18.09.2026 | 5810 | 5498,0 | 6750,0 | 5835,0 | +0,6 % | 44 606 | 1 532 762 476 | 248 838 | - |
| FIXR-12.26 | 18.12.2026 | 3979 | 3940,0 | 4265,0 | 3963,0 | - | 642 | 19 341 488 | 4 789 | - |
| FIXR-9.26 | 18.09.2026 | 3860 | 3806,0 | 4180,0 | 3860,0 | - | 459 | 19 911 664 | 4 909 | - |
| FLOT-12.26 | 18.12.2026 | 8355 | 6592,0 | 8630,0 | 8382,0 | +14,57 % | 8 278 | 236 862 544 | 28 652 | - |
| FLOT-3.27 | 19.03.2027 | 8519 | 8391,0 | 8603,0 | 8565,0 | - | 33 | 313 168 | 37 | - |
| FLOT-9.26 | 18.09.2026 | 8111 | 6400,0 | 8370,0 | 8212,0 | +8,45 % | 54 674 | 2 039 467 165 | 277 278 | - |
| FNI-12.26 | 17.12.2026 | 8227 | 7830,0 | 9720,0 | 8227,0 | -6,89 % | 813 | 30 209 770 | 3 297 | - |
| FNI-9.26 | 17.09.2026 | 8404 | 6983,0 | 9520,0 | 8286,0 | -4,03 % | 672 | 51 116 980 | 6 005 | - |
| GAZPF | 01.01.2100 | 96,45 | 78,150 | 103,15 | 97,540 | -4,46 % | 868 207 | 67 630 950 661 | 7 411 989 | - |
| GAZR-12.26 | 18.12.2026 | 9945 | 8280,0 | 10859 | 10050 | -6,67 % | 1 105 743 | 66 637 393 871 | 6 691 164 | - |
| GAZR-3.27 | 19.03.2027 | 10232 | 8598,0 | 11320 | 10410 | -7,27 % | 45 861 | 1 266 578 457 | 125 240 | - |
| GAZR-6.27 | 18.06.2027 | 10573 | 9028,0 | 11704 | 10714 | -7,92 % | 12 513 | 262 576 137 | 26 026 | - |
| GAZR-9.26 | 18.09.2026 | 9267 | 7980,0 | 10577 | 9237,0 | -12,32 % | 3 089 144 | 198 808 577 393 | 21 843 412 | - |
| GAZR-9.27 | 17.09.2027 | 10881 | 10582 | 11649 | 11058 | - | 1 133 | 23 761 917 | 2 119 | - |
| GBPU-12.26 | 17.12.2026 | 1,32 | 1,3020 | 1,3697 | 1,3202 | - | 147 | 487 031 861,41 | 4 296 | - |
| GBPU-3.27 | 18.03.2027 | 1,36 | 1,3569 | 1,3569 | 1,3569 | - | 1 | 114 247,59 | 1 | - |
| GBPU-9.26 | 17.09.2026 | 1,34 | 1,3128 | 1,3889 | 1,3361 | +1,47 % | 314 | 691 917 912,83 | 6 175 | - |
| GL-12.26 | 17.12.2026 | 11580 | 10350 | 13172 | 11608 | +10,41 % | 377 011 | 43 936 221 641,7 | 3 633 564 | - |
| GL-3.27 | 18.03.2027 | 11944,4 | 10635 | 13500 | 11987 | +11,82 % | 25 332 | 1 384 487 416,5 | 112 038 | - |
| GL-6.27 | 17.06.2027 | 12360,5 | 10822 | 13762 | 12374 | +13,41 % | 9 203 | 243 700 156,6 | 19 303 | - |
| GL-9.26 | 17.09.2026 | 11674,1 | 9974,0 | 12777 | 11669 | +14,85 % | 1 055 987 | 150 901 998 113,8 | 13 212 461 | - |
| GL-9.27 | 16.09.2027 | 12812,9 | 11890 | 13984 | 12834 | - | 363 | 9 504 607 | 714 | - |
| GLDRUBF | 01.01.2100 | 11254,8 | 9780,7 | 12696 | 11267 | +13,93 % | 2 513 829 | 427 418 294 234,9 | 37 814 873 | - |
| GMKN-12.26 | 18.12.2026 | 1191 | 1019,0 | 1389,0 | 1193,0 | -13,49 % | 147 705 | 4 652 786 322 | 3 687 199 | - |
| GMKN-3.27 | 19.03.2027 | 1226 | 1216,0 | 1399,0 | 1231,0 | - | 924 | 7 410 879 | 5 886 | - |
| GMKN-9.26 | 18.09.2026 | 1280 | 980,00 | 1363,0 | 1295,0 | -3,86 % | 618 323 | 27 153 554 634 | 22 677 494 | - |
| GOLD-12.26 | 18.12.2026 | 4216,3 | 4010,6 | 4730,2 | 4244,5 | +4,41 % | 883 138 | 813 141 138 586,73 | 2 202 631 | - |
| GOLD-3.27 | 19.03.2027 | 4284,7 | 4057,3 | 4776,0 | 4313,0 | +4,6 % | 18 165 | 8 121 389 561,44 | 21 919 | - |
| GOLD-6.27 | 18.06.2027 | 4346,2 | 4114,4 | 4827,2 | 4376,0 | +4,82 % | 2 397 | 947 511 656,37 | 2 521 | - |
| GOLD-9.26 | 18.09.2026 | 4307 | 3965,6 | 4692,0 | 4306,9 | +7,22 % | 3 007 327 | 3 549 456 550 152,61 | 10 016 600 | - |
| GOLD-9.27 | 17.09.2027 | 4402,3 | 4370,0 | 4624,2 | 4404,1 | - | 106 | 40 826 146,14 | 107 | - |
| GOLDM-12.26 | 18.12.2026 | 4219,4 | 4016,1 | 4730,9 | 4244,4 | +4,36 % | 200 283 | 19 054 668 228,31 | 518 678 | - |
| GOLDM-3.27 | 19.03.2027 | 4281,8 | 4080,0 | 4785,4 | 4310,5 | +4,16 % | 7 313 | 390 621 671,13 | 10 456 | - |
| GOLDM-6.27 | 18.06.2027 | 4357,5 | 4089,5 | 4848,9 | 4344,5 | +5,08 % | 999 | 51 633 883,76 | 1 367 | - |
| GOLDM-9.26 | 18.09.2026 | 4306,8 | 3965,6 | 4691,7 | 4306,8 | +7,18 % | 678 819 | 72 684 722 763,97 | 2 052 233 | - |
| GOLDM-9.27 | 17.09.2027 | 4436,9 | 4400,0 | 4655,2 | 4436,9 | - | 59 | 4 383 994,86 | 114 | - |
| HANG-12.26 | 18.12.2026 | 24840 | 24362 | 27184 | 24755 | +1,17 % | 3 774 | 266 652 123,24 | 98 276 | - |
| HANG-3.27 | 19.03.2027 | 25940 | 25914 | 26317 | 25940 | - | 12 | 41 898,44 | 15 | - |
| HANG-9.26 | 18.09.2026 | 25222 | 23846 | 27233 | 25237 | +4,51 % | 11 446 | 1 028 544 331,87 | 379 956 | - |
| HEAD-12.26 | 18.12.2026 | 2801 | 2289,0 | 3004,0 | 2794,0 | +7,21 % | 13 742 | 513 579 400 | 185 710 | - |
| HEAD-3.27 | 19.03.2027 | 2878 | 2776,0 | 2917,0 | 2890,0 | - | 191 | 2 201 315 | 770 | - |
| HEAD-9.26 | 18.09.2026 | 2776 | 2262,0 | 2992,0 | 2797,0 | +2,94 % | 25 092 | 880 172 142 | 323 397 | - |
| HKD-12.26 | 17.12.2026 | 10,85 | 9,3220 | 11,561 | 10,880 | +20,69 % | 102 | 2 427 338 | 227 | - |
| HKD-3.27 | 18.03.2027 | 11,47 | 11,470 | 12,013 | 11,470 | - | 3 | 275 823 | 24 | - |
| HKD-9.26 | 17.09.2026 | 10,78 | 9,5350 | 11,574 | 10,740 | -0,15 % | 200 | 7 039 912 | 673 | - |
| HOME-12.26 | 23.12.2026 | 40330 | 40000 | 41310 | 40300 | -1,97 % | 103 | 12 830 630 | 317 | - |
| HOME-3.27 | 24.03.2027 | 42000 | 41200 | 42000 | 42000 | - | 8 | 750 900 | 18 | - |
| HOME-9.26 | 23.09.2026 | 39191 | 38290 | 39790 | 39130 | +0,98 % | 249 | 65 519 300 | 1 677 | - |
| HOODF | 01.01.2100 | 117,25 | 98,290 | 135,10 | 115,86 | - | 2 785 | 69 304 788,56 | 7 047 | - |
| HYDR-12.26 | 18.12.2026 | 3817 | 2545,0 | 4092,0 | 3895,0 | +16,58 % | 12 091 | 261 304 726 | 68 668 | - |
| HYDR-3.27 | 19.03.2027 | 3912 | 3872,0 | 4139,0 | 3950,0 | - | 34 | 304 196 | 75 | - |
| HYDR-9.26 | 18.09.2026 | 3671 | 2447,0 | 3954,0 | 3618,0 | +12,22 % | 45 096 | 1 324 257 596 | 408 326 | - |
| HYNIX-12.26 | 18.12.2026 | 1349,8 | 992,50 | 1443,6 | 1346,0 | - | 1 138 | 105 443 611,73 | 9 652 | - |
| HYNIX-9.26 | 18.09.2026 | 1268,6 | 891,90 | 1442,5 | 1270,2 | - | 6 575 | 1 668 956 145,94 | 171 927 | - |
| IBIT-12.26 | 18.12.2026 | 48,23 | 35,450 | 50,400 | 48,210 | +31,83 % | 78 725 | 8 528 190 272,38 | 2 162 552 | - |
| IBIT-3.27 | 19.03.2027 | 49,52 | 44,270 | 52,830 | 49,450 | - | 2 111 | 89 753 226,93 | 21 660 | - |
| IBIT-9.26 | 18.09.2026 | 43,39 | 33,890 | 46,330 | 43,330 | +23,13 % | 237 597 | 24 546 199 042,55 | 7 397 378 | - |
| IMOEXF | 01.01.2100 | 2250,5 | 1886,5 | 2386,5 | 2261,5 | -4,44 % | 6 971 260 | 2 680 480 873 020 | 122 438 309 | - |
| INDIA-12.26 | 18.12.2026 | 8,38 | 8,3790 | 9,6840 | 8,4050 | -13,27 % | 160 | 4 274 893,56 | 578 | - |
| INDIA-3.27 | 19.03.2027 | 8,57 | 8,5660 | 8,5660 | 8,5660 | - | 1 | 7 232,1 | 1 | - |
| INDIA-9.26 | 18.09.2026 | 8,51 | 8,4050 | 9,3730 | 8,4780 | -6,06 % | 351 | 18 240 716,86 | 2 536 | - |
| INR-12.26 | 17.12.2026 | 0,89 | 0,82090 | 0,94440 | 0,88550 | +3,81 % | 60 | 657 315 | 73 | - |
| INR-3.27 | 18.03.2027 | 0,95 | 0,84950 | 1,0491 | 0,84950 | - | 2 | 94 930 | 10 | - |
| INR-9.26 | 17.09.2026 | 0,88 | 0,79460 | 0,92200 | 0,87910 | +6,26 % | 124 | 7 184 062 | 847 | - |
| IPO-12.26 | 17.12.2026 | 490,8 | 421,50 | 572,50 | 494,50 | -1,98 % | 2 324 | 7 651 937,5 | 15 014 | - |
| IPO-3.27 | 18.03.2027 | 520,1 | 491,00 | 561,00 | 504,50 | - | 148 | 364 789,5 | 699 | - |
| IPO-9.26 | 17.09.2026 | 477,1 | 392,50 | 535,00 | 477,50 | +0,32 % | 2 448 | 16 833 884,5 | 35 296 | - |
| IRAO-12.26 | 18.12.2026 | 23977 | 21754 | 28250 | 23942 | -14,81 % | 8 913 | 413 783 268 | 16 767 | - |
| IRAO-3.27 | 19.03.2027 | 24662 | 24550 | 25710 | 24649 | - | 59 | 2 119 949 | 84 | - |
| IRAO-9.26 | 18.09.2026 | 23497 | 21013 | 27545 | 23510 | -13,12 % | 43 164 | 2 419 217 855 | 100 500 | - |
| ISKJ-12.26 | 18.12.2026 | 463 | 325,00 | 505,00 | 459,00 | +20,79 % | 2 960 | 14 762 574 | 33 982 | - |
| ISKJ-3.27 | 19.03.2027 | 467 | 436,00 | 474,00 | 471,00 | - | 16 | 54 485 | 117 | - |
| ISKJ-9.26 | 18.09.2026 | 431 | 311,00 | 500,00 | 443,00 | +14,77 % | 11 126 | 103 398 290 | 243 486 | - |
| IVAT-12.26 | 18.12.2026 | 6411 | 3792,0 | 7597,0 | 6440,0 | +8,05 % | 5 579 | 94 471 349 | 15 521 | - |
| IVAT-3.27 | 19.03.2027 | - | - | - | - | - | 3 | 47 959 | 7 | - |
| IVAT-9.26 | 18.09.2026 | 6458 | 3637,0 | 7629,0 | 6423,0 | +11,14 % | 35 182 | 753 893 739 | 128 644 | - |
| JDCOM-12.26 | 18.12.2026 | 26,44 | 26,410 | 33,480 | 26,470 | +0,99 % | 70 | 3 240 884,62 | 135 | - |
| JDCOM-9.26 | 18.09.2026 | 26,83 | 24,800 | 33,150 | 26,810 | +5,14 % | 122 | 7 159 940,04 | 305 | - |
| KEYRATE-10.26 | 23.10.2026 | 13,94 | 13,910 | 13,970 | 13,940 | - | 19 | 390 190 | 28 | - |
| KEYRATE-12.26 | 18.12.2026 | 13,86 | 13,830 | 13,920 | 13,900 | - | 16 | 305 020 | 22 | - |
| KMAZ-12.26 | 18.12.2026 | 524 | 377,00 | 603,00 | 526,00 | +30,52 % | 10 031 | 64 524 490 | 126 588 | - |
| KMAZ-3.27 | 19.03.2027 | 519 | 481,00 | 582,00 | 519,00 | - | 70 | 456 903 | 906 | - |
| KMAZ-9.26 | 18.09.2026 | 533 | 371,00 | 609,00 | 534,00 | +31,2 % | 32 189 | 413 001 943 | 872 033 | - |
| KOREA-12.26 | 18.12.2026 | 184,21 | 151,62 | 192,75 | 186,32 | - | 1 083 | 170 674 063,6 | 11 122 | - |
| KOREA-3.27 | 19.03.2027 | 185,6 | 182,74 | 193,33 | 185,60 | - | 25 | 666 670,61 | 42 | - |
| KOREA-9.26 | 18.09.2026 | 181,77 | 143,91 | 193,24 | 181,83 | - | 4 534 | 731 239 285,92 | 50 934 | - |
| KZT-12.26 | 17.12.2026 | 19,48 | 17,063 | 20,669 | 19,479 | - | 94 | 3 314 961 | 173 | - |
| KZT-3.27 | 18.03.2027 | 19,28 | 18,188 | 20,375 | 18,188 | - | 2 | 38 563 | 2 | - |
| KZT-9.26 | 17.09.2026 | 18,92 | 15,100 | 19,800 | 18,980 | +20,89 % | 205 | 8 336 808 | 455 | - |
| LEAS-12.26 | 18.12.2026 | 660 | 626,00 | 773,00 | 662,00 | - | 632 | 8 831 095 | 13 206 | - |
| LEAS-9.26 | 18.09.2026 | 668 | 632,00 | 692,00 | 671,00 | +1,67 % | 2 814 | 47 027 717 | 70 472 | - |
| LENT-12.26 | 18.12.2026 | 1794 | 1571,0 | 2110,0 | 1806,0 | -0,82 % | 7 359 | 123 868 033 | 72 032 | - |
| LENT-3.27 | 19.03.2027 | 1787 | 1600,0 | 1787,0 | 1787,0 | - | 90 | 640 693 | 381 | - |
| LENT-9.26 | 18.09.2026 | 1602 | 1535,0 | 2072,0 | 1560,0 | -14,94 % | 32 335 | 930 931 708 | 517 649 | - |
| LITEF | 01.01.2100 | 973,3 | 834,60 | 1067,5 | 974,20 | - | 725 | 117 091 938,37 | 1 472 | - |
| LKOH-12.26 | 18.12.2026 | 50763 | 41121 | 53797 | 51180 | +8,58 % | 170 936 | 18 902 435 023 | 377 955 | - |
| LKOH-3.27 | 19.03.2027 | 51790 | 40420 | 54964 | 52060 | +11,29 % | 5 662 | 356 223 058 | 7 195 | - |
| LKOH-6.27 | 18.06.2027 | 51369 | 41588 | 54416 | 51709 | +8,07 % | 1 489 | 84 156 636 | 1 722 | - |
| LKOH-9.26 | 18.09.2026 | 52323 | 40450 | 56141 | 51970 | +10,34 % | 648 429 | 77 018 286 533 | 1 662 652 | - |
| LKOH-9.27 | 17.09.2027 | 52338 | 46953 | 55320 | 52306 | - | 30 | 1 585 040 | 30 | - |
| LULUF | 01.01.2100 | 97,4 | 95,700 | 107,00 | 97,300 | - | 40 | 1 678 186,71 | 197 | - |
| MAGN-12.26 | 18.12.2026 | 20954 | 16366 | 25299 | 21104 | +5,14 % | 56 625 | 3 246 496 719 | 146 186 | - |
| MAGN-3.27 | 19.03.2027 | 21536 | 21380 | 24199 | 21841 | - | 218 | 9 347 730 | 420 | - |
| MAGN-9.26 | 18.09.2026 | 21351 | 15685 | 24526 | 21415 | +10,42 % | 246 390 | 14 858 807 841 | 744 363 | - |
| MDMG-12.26 | 18.12.2026 | 12830 | 10879 | 14261 | 12848 | +1,48 % | 3 494 | 132 037 436 | 9 984 | - |
| MDMG-3.27 | 19.03.2027 | 13104 | 13104 | 13518 | 13104 | - | 14 | 185 162 | 14 | - |
| MDMG-9.26 | 18.09.2026 | 13002 | 10792 | 14074 | 13042 | +3,39 % | 9 255 | 572 596 434 | 45 092 | - |
| MGNT-12.26 | 18.12.2026 | 1594 | 1507,0 | 2062,0 | 1600,0 | -19,23 % | 125 137 | 4 250 432 611 | 2 592 449 | - |
| MGNT-3.27 | 19.03.2027 | 1645 | 1610,0 | 1765,0 | 1652,0 | - | 1 367 | 15 910 017 | 9 543 | - |
| MGNT-9.26 | 18.09.2026 | 1571 | 1455,0 | 1991,0 | 1568,0 | -17,86 % | 356 544 | 11 871 265 259 | 6 916 539 | - |
| MIX-12.26 | 17.12.2026 | 227016 | 196675 | 242425 | 228225 | -5,46 % | 1 532 435 | 927 742 603 875 | 4 031 976 | - |
| MIX-12.27 | 16.12.2027 | 252000 | 227150 | 270900 | 252000 | -7,29 % | 124 | 33 440 200 | 133 | - |
| MIX-3.27 | 18.03.2027 | 231950 | 205150 | 250900 | 233625 | -6,91 % | 18 312 | 5 087 585 675 | 21 692 | - |
| MIX-3.28 | 16.03.2028 | 264550 | 248275 | 276675 | 264550 | -6,7 % | 53 | 14 932 300 | 57 | - |
| MIX-6.27 | 17.06.2027 | 238000 | 214850 | 259225 | 239325 | -8,15 % | 1 266 | 325 029 750 | 1 358 | - |
| MIX-6.28 | 15.06.2028 | 266450 | 251925 | 283725 | 266450 | - | 49 | 13 847 550 | 52 | - |
| MIX-9.26 | 17.09.2026 | 225895 | 191625 | 238750 | 225800 | -4,32 % | 8 820 109 | 5 516 303 982 150 | 25 165 553 | - |
| MIX-9.27 | 16.09.2027 | 242842 | 216525 | 264050 | 244150 | -6,02 % | 428 | 110 714 100 | 452 | - |
| MIX-9.28 | 21.09.2028 | 276975 | 261925 | 282650 | 276975 | - | 12 | 3 327 175 | 12 | - |
| MMI-12.26 | 17.12.2026 | 4334 | 3830,0 | 5089,0 | 4348,0 | -7,92 % | 410 | 12 933 338 | 2 889 | - |
| MMI-3.27 | 18.03.2027 | 4549 | 4340,0 | 4549,0 | 4549,0 | - | 5 | 22 473 | 5 | - |
| MMI-9.26 | 17.09.2026 | 4367 | 3542,0 | 4866,0 | 4372,0 | -10,28 % | 1 477 | 35 726 047 | 8 224 | - |
| MOEX-12.26 | 18.12.2026 | 15498 | 14030 | 17201 | 15609 | -2,38 % | 39 899 | 1 813 448 009 | 116 285 | - |
| MOEX-3.27 | 19.03.2027 | 16015 | 15597 | 16300 | 16061 | - | 211 | 5 865 421 | 368 | - |
| MOEX-9.26 | 18.09.2026 | 14732 | 13410 | 16680 | 14821 | -4,31 % | 225 105 | 14 637 751 238 | 959 856 | - |
| MOEXCNY-12.26 | 17.12.2026 | 815,4 | 746,00 | 939,00 | 827,50 | -12,41 % | 1 963 | 127 468 610,48 | 12 480 | - |
| MOEXCNY-3.27 | 18.03.2027 | 829,4 | 823,40 | 866,70 | 836,30 | - | 48 | 789 277,9 | 75 | - |
| MOEXCNY-9.26 | 17.09.2026 | 818,6 | 745,10 | 938,50 | 826,20 | -11,68 % | 7 193 | 8 067 364 565,56 | 813 129 | - |
| MTLR-12.26 | 18.12.2026 | 3966 | 2927,0 | 4214,0 | 3969,0 | -5,95 % | 55 524 | 1 025 874 680 | 264 838 | - |
| MTLR-3.27 | 19.03.2027 | 3967 | 3754,0 | 5000,0 | 3953,0 | - | 142 | 1 685 464 | 419 | - |
| MTLR-9.26 | 18.09.2026 | 4083 | 2951,0 | 4271,0 | 4097,0 | -2,73 % | 315 855 | 6 894 682 369 | 1 876 461 | - |
| MTSI-12.26 | 18.12.2026 | 17591 | 16380 | 20841 | 17591 | -11,69 % | 33 324 | 2 133 737 241 | 115 062 | - |
| MTSI-3.27 | 19.03.2027 | 17568 | 17350 | 21184 | 17451 | - | 797 | 29 262 422 | 1 583 | - |
| MTSI-9.26 | 18.09.2026 | 17835 | 16054 | 20152 | 17702 | -8,12 % | 94 888 | 6 541 956 356 | 359 217 | - |
| MVID-12.26 | 18.12.2026 | 417 | 303,00 | 537,00 | 412,00 | -23,7 % | 14 028 | 167 437 336 | 390 719 | - |
| MVID-3.27 | 19.03.2027 | 404 | 393,00 | 434,00 | 396,00 | - | 98 | 547 631 | 1 327 | - |
| MVID-9.26 | 18.09.2026 | 455 | 288,00 | 542,00 | 435,00 | -22,74 % | 43 184 | 841 691 290 | 1 887 865 | - |
| MXI-12.26 | 17.12.2026 | 2269,98 | 1967,0 | 2425,2 | 2282,9 | -5,5 % | 1 770 394 | 153 621 461 860,5 | 6 702 276 | - |
| MXI-12.27 | 16.12.2027 | 2533,66 | 2303,4 | 2819,4 | 2534,1 | -8,01 % | 929 | 35 601 067,5 | 1 401 | - |
| MXI-3.27 | 18.03.2027 | 2322,86 | 2055,0 | 2532,9 | 2337,1 | -6,69 % | 41 057 | 1 602 593 378 | 68 603 | - |
| MXI-3.28 | 16.03.2028 | 2603,65 | 2286,7 | 2918,5 | 2668,3 | -5,3 % | 218 | 9 210 747 | 354 | - |
| MXI-6.27 | 17.06.2027 | 2382,22 | 2137,8 | 2677,9 | 2401,0 | -6,66 % | 3 768 | 128 933 617 | 5 401 | - |
| MXI-6.28 | 15.06.2028 | 2700 | 2525,0 | 2845,2 | 2700,0 | -4,18 % | 217 | 8 785 776,5 | 325 | - |
| MXI-9.26 | 17.09.2026 | 2259,44 | 1915,7 | 2387,3 | 2257,9 | -4,3 % | 7 751 553 | 717 745 704 828 | 32 814 228 | - |
| MXI-9.27 | 16.09.2027 | 2432,93 | 2189,9 | 2655,1 | 2451,6 | -7,44 % | 1 378 | 60 356 771 | 2 478 | - |
| MXI-9.28 | 21.09.2028 | 2747,85 | 2713,0 | 2880,3 | 2747,7 | - | 15 | 470 061,5 | 17 | - |
| NASD-12.26 | 18.12.2026 | 30334 | 27221 | 30815 | 30387 | +2,6 % | 429 769 | 80 336 052 847,1 | 3 207 921 | - |
| NASD-3.27 | 19.03.2027 | 30412 | 27388 | 30850 | 30465 | +2,58 % | 30 323 | 1 801 804 338,1 | 72 367 | - |
| NASD-6.27 | 18.06.2027 | 30336 | 27586 | 30867 | 30365 | +2,37 % | 8 219 | 505 250 366,76 | 21 259 | - |
| NASD-9.26 | 18.09.2026 | 29390 | 27077 | 30220 | 29395 | -0,97 % | 1 676 914 | 384 964 887 451,4 | 16 437 048 | - |
| NASD-9.27 | 17.09.2027 | 30402 | 28913 | 30852 | 30406 | - | 480 | 16 584 593,94 | 652 | - |
| NBISF | 01.01.2100 | 240,2 | 204,40 | 285,60 | 238,80 | - | 5 569 | 550 886 393,91 | 28 718 | - |
| NFLXF | 01.01.2100 | 70,15 | 68,120 | 84,800 | 69,900 | - | 297 | 8 011 971,31 | 1 272 | - |
| NG-1.27 | 27.01.2027 | 3,56 | 3,4950 | 4,0330 | 3,5040 | -11,87 % | 6 769 | 358 179 715,39 | 11 585 | - |
| NG-10.26 | 28.10.2026 | 3,08 | 2,9320 | 3,4580 | 3,0230 | -11,92 % | 588 342 | 108 748 431 414,93 | 4 098 999 | - |
| NG-11.26 | 25.11.2026 | 3,4 | 3,3480 | 4,0230 | 3,3600 | -16 % | 62 134 | 5 281 827 286,59 | 178 441 | - |
| NG-12.26 | 29.12.2026 | 3,79 | 3,7320 | 4,3780 | 3,7350 | -13,76 % | 20 750 | 1 257 515 746,55 | 38 085 | - |
| NG-2.27 | 24.02.2027 | 2,97 | 2,9370 | 3,6500 | 2,9370 | - | 4 530 | 256 148 209,93 | 9 866 | - |
| NG-3.27 | 29.03.2027 | 2,92 | 2,9010 | 3,1680 | 2,9110 | - | 1 602 | 91 905 557,69 | 3 636 | - |
| NG-4.27 | 28.04.2027 | 3 | 2,8830 | 3,6700 | 2,9910 | - | 145 | 6 131 680,78 | 233 | - |
| NG-7.26 | 29.07.2026 | 2,66 | 2,6520 | 3,3600 | 2,6620 | -16,53 % | 1 202 467 | 272 206 935 002,08 | 11 593 760 | - |
| NG-8.26 | 27.08.2026 | 2,84 | 2,6310 | 3,2490 | 2,8410 | -9,87 % | 1 550 405 | 289 633 207 092,66 | 12 742 405 | - |
| NG-9.26 | 28.09.2026 | 3,2 | 2,7030 | 3,3130 | 3,1960 | - | 1 987 459 | 485 836 825 647,32 | 19 484 229 | - |
| NGM-1.27 | 27.01.2027 | 3,56 | 3,4270 | 4,1880 | 3,5150 | -16,11 % | 20 686 | 43 892 369,71 | 140 278 | - |
| NGM-10.26 | 28.10.2026 | 3,08 | 2,9350 | 3,4560 | 3,0300 | -12 % | 267 125 | 3 153 243 977,13 | 11 894 058 | - |
| NGM-11.26 | 25.11.2026 | 3,41 | 3,1510 | 4,0520 | 3,3660 | -16,56 % | 38 388 | 244 161 453,16 | 821 018 | - |
| NGM-12.26 | 29.12.2026 | 3,81 | 3,7180 | 4,3750 | 3,7400 | -14 % | 28 587 | 98 987 647,01 | 299 175 | - |
| NGM-2.27 | 24.02.2027 | 2,98 | 2,9550 | 3,6670 | 2,9560 | - | 15 853 | 45 925 766,33 | 172 795 | - |
| NGM-3.27 | 29.03.2027 | 2,95 | 2,8700 | 3,4920 | 2,9200 | - | 5 301 | 17 752 390,86 | 67 525 | - |
| NGM-4.27 | 28.04.2027 | 3,03 | 2,9970 | 3,3950 | 2,9990 | - | 506 | 622 015,27 | 2 398 | - |
| NGM-7.26 | 29.07.2026 | 2,66 | 2,6520 | 3,3590 | 2,6600 | -16,61 % | 365 816 | 5 774 291 871,42 | 24 707 102 | - |
| NGM-8.26 | 27.08.2026 | 2,84 | 2,6130 | 3,2490 | 2,8410 | -9,78 % | 550 217 | 7 132 666 714,05 | 31 463 804 | - |
| NGM-9.26 | 28.09.2026 | 3,2 | 2,6940 | 3,3160 | 3,1970 | -0,03 % | 722 717 | 13 351 506 733,5 | 53 503 077 | - |
| NICKEL-12.26 | 15.12.2026 | 16166 | 15840 | 18030 | 16005 | -7,73 % | 1 482 | 140 818 762,74 | 10 039 | - |
| NICKEL-3.27 | 16.03.2027 | 16505 | 16495 | 17230 | 16505 | - | 8 | 113 253,73 | 8 | - |
| NICKEL-9.26 | 15.09.2026 | 16200 | 16055 | 17485 | 16205 | -1,79 % | 3 354 | 297 102 089,83 | 21 544 | - |
| NIKK-12.26 | 18.12.2026 | 68035 | 61004 | 72791 | 68731 | -5,26 % | 5 627 | 129 884 757,86 | 36 349 | - |
| NIKK-3.27 | 19.03.2027 | 68290 | 64665 | 69800 | 68274 | - | 91 | 687 409,97 | 188 | - |
| NIKK-9.26 | 18.09.2026 | 66489 | 61450 | 73350 | 66440 | -8,65 % | 20 229 | 655 698 167,51 | 192 173 | - |
| NLMK-12.26 | 18.12.2026 | 7032 | 5900,0 | 8149,0 | 7097,0 | +7,13 % | 47 995 | 1 918 855 257 | 262 833 | - |
| NLMK-3.27 | 19.03.2027 | 7240 | 7195,0 | 8024,0 | 7312,0 | - | 241 | 4 242 369 | 562 | - |
| NLMK-9.26 | 18.09.2026 | 7105 | 5631,0 | 7801,0 | 7059,0 | +10,28 % | 278 040 | 10 329 903 260 | 1 526 871 | - |
| NOTKM-12.26 | 18.12.2026 | 10316 | 8921,0 | 11116 | 10378 | +2,39 % | 141 467 | 7 370 482 112 | 704 697 | - |
| NOTKM-3.27 | 19.03.2027 | 10646 | 10500 | 11345 | 10695 | - | 1 937 | 35 559 397 | 3 261 | - |
| NOTKM-9.26 | 18.09.2026 | 10216 | 8861,0 | 11023 | 10231 | +1,67 % | 461 365 | 22 310 620 881 | 2 255 982 | - |
| NOVARTIS-12.26 | 18.12.2026 | 146,39 | 136,60 | 172,18 | 146,59 | -5,21 % | 113 | 5 968 351,71 | 477 | - |
| NOVARTIS-3.27 | 19.03.2027 | 129,9 | 129,90 | 129,90 | 129,90 | - | 2 | 185 706,98 | 17 | - |
| NOVARTIS-9.26 | 18.09.2026 | 139,21 | 126,88 | 171,70 | 140,85 | -11,01 % | 342 | 13 659 004,92 | 1 084 | - |
| OGI-12.26 | 17.12.2026 | 6290 | 5242,0 | 6911,0 | 6278,0 | -0,93 % | 754 | 12 813 251 | 2 000 | - |
| OGI-3.27 | 18.03.2027 | 6697 | 6633,0 | 6752,0 | 6633,0 | - | 8 | 66 831 | 10 | - |
| OGI-9.26 | 17.09.2026 | 6290 | 4903,0 | 6733,0 | 6295,0 | +3,88 % | 1 646 | 51 327 375 | 8 862 | - |
| ORANGE-1.27 | 04.01.2027 | 1,61 | 1,5220 | 1,7000 | 1,6220 | - | 1 956 | 40 788 038,33 | 2 973 | - |
| ORANGE-11.26 | 02.11.2026 | 1,55 | 1,4260 | 1,8840 | 1,5610 | -3,4 % | 75 214 | 2 338 872 380,37 | 178 961 | - |
| ORANGE-7.26 | 01.07.2026 | 1,73 | 1,7260 | 1,7280 | 1,7270 | +19,93 % | 222 | 46 931 213,32 | 3 473 | - |
| ORANGE-9.26 | 01.09.2026 | 1,19 | 1,1770 | 1,8150 | 1,1920 | -24,98 % | 118 997 | 4 658 859 178,02 | 385 625 | - |
| OZON-12.26 | 18.12.2026 | 2967 | 2171,0 | 3672,0 | 2968,0 | -20,47 % | 502 628 | 20 766 996 513 | 7 506 259 | - |
| OZON-3.27 | 19.03.2027 | 3007 | 2780,0 | 3121,0 | 3013,0 | - | 2 767 | 55 566 724 | 18 622 | - |
| OZON-9.26 | 18.09.2026 | 2708 | 2085,0 | 3565,0 | 2693,0 | -25,36 % | 1 573 850 | 80 866 542 798 | 31 033 377 | - |
| PANWF | 01.01.2100 | 382,6 | 359,50 | 407,70 | 383,50 | - | 48 | 2 020 028,77 | 62 | - |
| PDD-12.26 | 18.12.2026 | 80,21 | 71,080 | 102,90 | 80,210 | +13,21 % | 216 | 5 721 270,22 | 783 | - |
| PDD-3.27 | 19.03.2027 | 78,77 | 65,020 | 91,000 | 69,050 | - | 4 | 26 540,24 | 4 | - |
| PDD-9.26 | 18.09.2026 | 77,7 | 67,600 | 99,200 | 77,630 | +0,88 % | 242 | 4 702 690,68 | 690 | - |
| PHOR-12.26 | 18.12.2026 | 5185 | 4638,0 | 6239,0 | 5172,0 | -6,17 % | 31 244 | 873 444 687 | 162 370 | - |
| PHOR-3.27 | 19.03.2027 | 5327 | 5282,0 | 5883,0 | 5315,0 | - | 282 | 3 798 714 | 702 | - |
| PHOR-9.26 | 18.09.2026 | 5191 | 4460,0 | 6153,0 | 5175,0 | -3,14 % | 103 715 | 3 258 399 099 | 609 047 | - |
| PIKK-9.26 | 18.09.2026 | 5369 | 5114,0 | 5895,0 | 5370,0 | +2,72 % | 42 016 | 1 258 282 361 | 230 631 | - |
| PLD-12.26 | 18.12.2026 | 1243,21 | 1230,6 | 1510,4 | 1252,0 | -2,44 % | 117 635 | 25 159 172 113,73 | 226 084 | - |
| PLD-3.27 | 19.03.2027 | 1279,89 | 1269,4 | 1526,6 | 1279,2 | -4,15 % | 3 335 | 405 272 492,41 | 3 529 | - |
| PLD-6.27 | 18.06.2027 | 1314,78 | 1307,2 | 1554,3 | 1334,4 | -5,04 % | 539 | 68 708 575,03 | 580 | - |
| PLD-9.26 | 18.09.2026 | 1291,08 | 1206,0 | 1465,9 | 1291,1 | +3,12 % | 377 261 | 94 394 350 447,83 | 858 413 | - |
| PLD-9.27 | 17.09.2027 | 1328,02 | 1327,3 | 1441,6 | 1327,3 | - | 78 | 9 722 768,53 | 83 | - |
| PLDM-12.26 | 18.12.2026 | 1243,8 | 1231,0 | 1506,0 | 1250,9 | -2,76 % | 38 917 | 1 009 394 935,78 | 89 740 | - |
| PLDM-3.27 | 19.03.2027 | 1281,5 | 1272,9 | 1525,0 | 1286,5 | -3,56 % | 1 554 | 31 812 728,74 | 2 760 | - |
| PLDM-6.27 | 18.06.2027 | 1328,7 | 1314,5 | 1635,7 | 1341,2 | +0,77 % | 402 | 8 166 874,91 | 672 | - |
| PLDM-9.26 | 18.09.2026 | 1291,2 | 1207,2 | 1465,0 | 1291,1 | +3,08 % | 76 924 | 2 744 857 403,84 | 248 490 | - |
| PLDM-9.27 | 17.09.2027 | 1388,7 | 1382,9 | 1521,4 | 1384,5 | - | 21 | 269 300,45 | 22 | - |
| PLT-12.26 | 18.12.2026 | 1716,8 | 1622,5 | 1975,3 | 1730,3 | +3,51 % | 88 605 | 24 559 515 070,39 | 161 173 | - |
| PLT-3.27 | 19.03.2027 | 1750,5 | 1677,8 | 2150,5 | 1760,2 | +1,45 % | 2 053 | 325 738 938,99 | 2 106 | - |
| PLT-6.27 | 18.06.2027 | 1790,2 | 1719,7 | 2195,0 | 1789,4 | -0,49 % | 514 | 84 199 803,67 | 528 | - |
| PLT-9.26 | 18.09.2026 | 1768,9 | 1572,9 | 1938,4 | 1768,9 | +8,77 % | 328 744 | 122 019 370 315,6 | 840 804 | - |
| PLT-9.27 | 17.09.2027 | 1897,6 | 1897,6 | 1937,7 | 1897,6 | - | 11 | 1 785 316,46 | 11 | - |
| PLTM-12.26 | 18.12.2026 | 1717,9 | 1618,9 | 1975,0 | 1732,2 | +3,57 % | 31 769 | 983 200 557,76 | 64 583 | - |
| PLTM-3.27 | 19.03.2027 | 1751,1 | 1670,3 | 2011,6 | 1762,1 | +0,86 % | 1 198 | 30 326 827,13 | 1 973 | - |
| PLTM-6.27 | 18.06.2027 | 1802,1 | 1751,8 | 2069,1 | 1780,0 | -2,75 % | 239 | 5 302 308,23 | 333 | - |
| PLTM-9.26 | 18.09.2026 | 1771,4 | 1574,2 | 1937,4 | 1768,6 | +8,56 % | 83 782 | 2 980 783 927,25 | 202 931 | - |
| PLTM-9.27 | 17.09.2027 | 1897,1 | 1836,9 | 2100,0 | 1836,9 | - | 23 | 545 375,95 | 33 | - |
| PLZLM-12.26 | 18.12.2026 | 9939 | 9521,0 | 20900 | 10009 | -51,67 % | 231 522 | 8 977 180 214 | 842 495 | - |
| PLZLM-3.27 | 19.03.2027 | 10276 | 9955,0 | 11029 | 10335 | - | 4 015 | 91 352 601 | 8 852 | - |
| PLZLM-9.26 | 18.09.2026 | 9560 | 9178,0 | 20563 | 9520,0 | -53,03 % | 886 068 | 47 288 643 501 | 3 984 381 | - |
| POSI-12.26 | 18.12.2026 | 1044 | 760,00 | 1109,0 | 1038,0 | +26,9 % | 29 254 | 604 002 658 | 580 421 | - |
| POSI-3.27 | 19.03.2027 | 1074 | 1038,0 | 1120,0 | 1074,0 | - | 599 | 9 151 614 | 8 369 | - |
| POSI-9.26 | 18.09.2026 | 1024 | 722,00 | 1072,0 | 1029,0 | +27,99 % | 124 388 | 3 514 448 894 | 3 999 274 | - |
| QQQF | 01.01.2100 | 738,2 | 690,00 | 749,60 | 738,80 | - | 2 515 | 997 997 218,2 | 16 397 | - |
| R2000-12.26 | 18.12.2026 | 281,8 | 274,80 | 306,90 | 279,80 | -7,44 % | 271 | 18 696 959,27 | 773 | - |
| R2000-3.27 | 19.03.2027 | 281 | 281,00 | 289,50 | 281,00 | - | 12 | 289 936,01 | 12 | - |
| R2000-9.26 | 18.09.2026 | 283,9 | 280,90 | 304,80 | 283,90 | -5,37 % | 735 | 86 283 050,65 | 3 610 | - |
| RAGR-12.26 | 18.12.2026 | 7132 | 6981,0 | 8479,0 | 7129,0 | - | 5 838 | 236 227 626 | 32 467 | - |
| RAGR-3.27 | 19.03.2027 | 7392 | 7350,0 | 7522,0 | 7386,0 | - | 88 | 883 408 | 119 | - |
| RAGR-9.26 | 18.09.2026 | 6804 | 6729,0 | 8265,0 | 6855,0 | - | 5 660 | 312 039 813 | 42 682 | - |
| RASP-12.26 | 18.12.2026 | 1248 | 951,00 | 1425,0 | 1252,0 | +11,79 % | 5 570 | 91 020 276 | 71 615 | - |
| RASP-3.27 | 19.03.2027 | 1257 | 1214,0 | 1407,0 | 1238,0 | - | 59 | 1 269 804 | 1 005 | - |
| RASP-9.26 | 18.09.2026 | 1273 | 945,00 | 1383,0 | 1270,0 | +15,25 % | 22 930 | 548 880 396 | 476 696 | - |
| RENI-12.26 | 18.12.2026 | 6869 | 6710,0 | 8408,0 | 6885,0 | -16,93 % | 3 095 | 83 355 132 | 11 557 | - |
| RENI-3.27 | 19.03.2027 | 6986 | 6765,0 | 7246,0 | 7005,0 | - | 137 | 1 123 806 | 161 | - |
| RENI-9.26 | 18.09.2026 | 6735 | 6494,0 | 8226,0 | 6757,0 | -18,49 % | 7 455 | 276 238 903 | 37 959 | - |
| RGBI-12.26 | 01.12.2026 | 11170 | 11096 | 11683 | 11178 | -3,2 % | 268 200 | 24 763 262 861 | 2 176 039 | - |
| RGBI-3.27 | 01.03.2027 | 11254 | 11128 | 11752 | 11266 | -3,03 % | 22 551 | 849 692 888 | 74 381 | - |
| RGBI-6.27 | 01.06.2027 | 11335 | 11111 | 11809 | 11354 | -2,21 % | 3 246 | 145 786 935 | 12 716 | - |
| RGBI-9.26 | 01.09.2026 | 11389 | 11033 | 11633 | 11388 | -0,68 % | 688 623 | 77 434 559 664 | 6 824 224 | - |
| RGBI-9.27 | 01.09.2027 | 11428 | 11418 | 11900 | 11420 | - | 142 | 3 611 355 | 312 | - |
| RGBIF | 01.01.2100 | 110,94 | 109,98 | 115,62 | 111,04 | -2,43 % | 197 573 | 19 081 310 701 | 1 690 062 | - |
| RNFT-12.26 | 18.12.2026 | 869 | 681,00 | 952,00 | 858,00 | +7,93 % | 14 757 | 260 098 308 | 298 856 | - |
| RNFT-3.27 | 19.03.2027 | 885 | 875,00 | 959,00 | 881,00 | - | 25 | 114 991 | 128 | - |
| RNFT-9.26 | 18.09.2026 | 832 | 678,00 | 932,00 | 836,00 | +8,71 % | 103 653 | 3 014 627 122 | 3 689 714 | - |
| ROSN-12.26 | 18.12.2026 | 35737 | 30508 | 39785 | 35780 | +1,17 % | 177 311 | 15 952 191 864 | 430 930 | - |
| ROSN-3.27 | 19.03.2027 | 36500 | 31240 | 40359 | 36615 | -0,11 % | 4 119 | 216 245 646 | 5 862 | - |
| ROSN-6.27 | 18.06.2027 | 38050 | 32308 | 41681 | 37801 | +6,33 % | 791 | 46 192 468 | 1 222 | - |
| ROSN-9.26 | 18.09.2026 | 35073 | 29311 | 38555 | 35175 | +2,69 % | 564 610 | 54 114 331 469 | 1 616 575 | - |
| ROSN-9.27 | 17.09.2027 | 38148 | 37777 | 40000 | 38707 | - | 17 | 777 343 | 20 | - |
| RTKM-12.26 | 18.12.2026 | 3961 | 3605,0 | 4798,0 | 3970,0 | -8,86 % | 13 361 | 485 700 269 | 117 434 | - |
| RTKM-3.27 | 19.03.2027 | 4086 | 3993,0 | 4303,0 | 4102,0 | - | 80 | 1 310 455 | 313 | - |
| RTKM-9.26 | 18.09.2026 | 3907 | 3506,0 | 4658,0 | 3934,0 | -5,98 % | 82 523 | 2 237 509 487 | 542 350 | - |
| RTKMP-12.26 | 18.12.2026 | 4144 | 3660,0 | 4917,0 | 4151,0 | -6,89 % | 834 | 19 775 193 | 4 640 | - |
| RTKMP-3.27 | 19.03.2027 | 4246 | 4246,0 | 4306,0 | 4246,0 | - | 15 | 193 298 | 45 | - |
| RTKMP-9.26 | 18.09.2026 | 4040 | 3581,0 | 4796,0 | 4049,0 | -5,24 % | 2 559 | 116 518 285 | 27 743 | - |
| RTS-12.26 | 17.12.2026 | 83778 | 75640 | 93760 | 84680 | -9,07 % | 461 495 | 122 348 581 991,18 | 856 842 | - |
| RTS-12.27 | 16.12.2027 | 88738 | 82460 | 90900 | 88020 | - | 8 | 1 191 219,26 | 8 | - |
| RTS-3.27 | 18.03.2027 | 83101 | 75340 | 93340 | 84380 | -9,37 % | 6 382 | 1 120 908 924,6 | 7 922 | - |
| RTS-6.27 | 17.06.2027 | 83042 | 76410 | 93330 | 83710 | -11,8 % | 765 | 119 555 940,69 | 847 | - |
| RTS-9.26 | 17.09.2026 | 84594 | 75800 | 94680 | 84500 | -10,41 % | 2 996 588 | 817 132 068 891,89 | 5 963 194 | - |
| RTS-9.27 | 16.09.2027 | 85010 | 84330 | 86950 | 85010 | - | 7 | 1 010 069,86 | 7 | - |
| RTSM-12.26 | 17.12.2026 | 837,6 | 757,00 | 936,50 | 846,00 | -9,33 % | 51 370 | 3 012 795 774,4 | 211 837 | - |
| RTSM-3.27 | 18.03.2027 | 834,9 | 823,00 | 886,00 | 844,00 | - | 1 198 | 46 034 176,07 | 3 208 | - |
| RTSM-9.26 | 17.09.2026 | 846,6 | 757,50 | 946,50 | 845,50 | -10,34 % | 247 734 | 15 880 290 829,08 | 1 156 501 | - |
| RUAL-12.26 | 18.12.2026 | 2401 | 2022,0 | 3093,0 | 2429,0 | -21,75 % | 72 560 | 1 738 461 281 | 687 887 | - |
| RUAL-3.27 | 19.03.2027 | 2472 | 2432,0 | 3100,0 | 2517,0 | - | 733 | 7 907 349 | 3 123 | - |
| RUAL-9.26 | 18.09.2026 | 2474 | 1957,0 | 3007,0 | 2447,0 | -18,89 % | 320 092 | 8 519 467 084 | 3 368 760 | - |
| RUONIA-12.26 | 01.12.2026 | 4,63 | 4,6163 | 4,6314 | 4,6314 | +0,33 % | 17 | 1 110 046 | 24 | - |
| RUONIA-3.27 | 01.03.2027 | 4,78 | 4,7701 | 4,7845 | 4,7840 | +0,31 % | 3 | 143 386 | 3 | - |
| RUONIA-6.27 | 01.06.2027 | 4,95 | 4,9411 | 4,9500 | 4,9452 | +0,6 % | 4 | 197 792 | 4 | - |
| RUONIA-9.26 | 01.09.2026 | 4,47 | 4,4642 | 4,4736 | 4,4655 | -0,01 % | 22 | 3 620 484 | 81 | - |
| RUONIA-9.27 | 01.09.2027 | 5,12 | 5,1099 | 5,1180 | 5,1180 | - | 2 | 255 738 | 5 | - |
| RVI-10.26 | 15.10.2026 | 36,88 | 33,650 | 43,400 | 36,950 | - | 1 105 | 11 583 154,8 | 1 790 | - |
| RVI-11.26 | 19.11.2026 | 36,92 | 32,150 | 41,300 | 36,800 | - | 278 | 2 851 363,39 | 454 | - |
| RVI-7.26 | 16.07.2026 | 47,92 | 33,450 | 53,650 | 47,150 | +52,34 % | 7 080 | 189 981 919,18 | 27 213 | - |
| RVI-8.26 | 20.08.2026 | 46,47 | 31,000 | 52,800 | 47,550 | +55,14 % | 10 562 | 233 109 184,23 | 33 382 | - |
| RVI-9.26 | 17.09.2026 | 36,81 | 32,300 | 53,800 | 37,250 | - | 4 248 | 74 673 331,23 | 11 238 | - |
| SAMSUNG-12.26 | 18.12.2026 | 203,59 | 140,96 | 211,79 | 204,45 | - | 1 165 | 73 736 969,03 | 4 505 | - |
| SAMSUNG-9.26 | 18.09.2026 | 183,78 | 141,62 | 209,99 | 182,66 | - | 4 185 | 459 188 625,43 | 31 359 | - |
| SAP-12.26 | 18.12.2026 | 208,55 | 152,45 | 243,91 | 208,32 | +28,61 % | 137 | 2 955 038,83 | 161 | - |
| SAP-3.27 | 19.03.2027 | 224,27 | 219,67 | 224,27 | 224,27 | - | 2 | 37 326,63 | 2 | - |
| SAP-9.26 | 18.09.2026 | 214,5 | 139,03 | 234,00 | 214,50 | +41,21 % | 157 | 12 491 892,75 | 928 | - |
| SAUDI-12.26 | 18.12.2026 | 36,48 | 35,770 | 40,150 | 37,790 | -3,23 % | 438 | 9 198 115,23 | 2 861 | - |
| SAUDI-9.26 | 18.09.2026 | 37,37 | 35,640 | 39,820 | 37,380 | +0,46 % | 631 | 19 334 911,6 | 6 242 | - |
| SBERF | 01.01.2100 | 274,2 | 245,45 | 311,87 | 274,59 | -10,7 % | 363 994 | 53 944 168 811 | 1 936 802 | - |
| SBPR-12.26 | 18.12.2026 | 28344 | 25606 | 30405 | 28365 | -3,51 % | 22 742 | 1 411 523 251 | 49 049 | - |
| SBPR-3.27 | 19.03.2027 | 29224 | 26883 | 31191 | 29380 | -2,86 % | 967 | 51 112 813 | 1 727 | - |
| SBPR-6.27 | 18.06.2027 | 30429 | 27215 | 32166 | 30429 | -0,97 % | 268 | 11 772 318 | 390 | - |
| SBPR-9.26 | 18.09.2026 | 27689 | 24726 | 29542 | 27591 | -2,9 % | 152 157 | 15 431 367 226 | 565 036 | - |
| SBPR-9.27 | 17.09.2027 | 29100 | 28917 | 30476 | 29100 | - | 9 | 351 539 | 12 | - |
| SBRF-12.26 | 18.12.2026 | 28232 | 25588 | 30315 | 28300 | -3,31 % | 460 491 | 43 124 152 898 | 1 501 063 | - |
| SBRF-3.27 | 19.03.2027 | 29169 | 25863 | 31278 | 29269 | -3,53 % | 15 084 | 845 536 652 | 28 591 | - |
| SBRF-6.27 | 18.06.2027 | 30206 | 26784 | 31941 | 30355 | -2,86 % | 1 941 | 129 468 717 | 4 268 | - |
| SBRF-9.26 | 18.09.2026 | 27723 | 24720 | 29406 | 27521 | -3 % | 2 525 979 | 277 759 490 267 | 10 132 739 | - |
| SBRF-9.27 | 17.09.2027 | 28255 | 28115 | 31484 | 28200 | - | 60 | 2 684 892 | 92 | - |
| SFIN-12.26 | 18.12.2026 | 528,7 | 254,20 | 658,20 | 536,00 | -4,8 % | 40 969 | 302 963 977,2 | 586 149 | - |
| SFIN-3.27 | 19.03.2027 | 516,4 | 505,00 | 719,80 | 530,60 | - | 316 | 2 370 180,2 | 4 411 | - |
| SFIN-9.26 | 18.09.2026 | 566,7 | 256,20 | 665,60 | 556,80 | -0,93 % | 281 428 | 2 792 078 883,8 | 5 527 081 | - |
| SGZH-12.26 | 18.12.2026 | 612 | 326,00 | 888,00 | 618,00 | +4,04 % | 158 938 | 1 500 384 277 | 2 473 745 | - |
| SGZH-3.27 | 19.03.2027 | 579 | 571,00 | 880,00 | 585,00 | - | 1 194 | 8 680 177 | 14 642 | - |
| SGZH-9.26 | 18.09.2026 | 656 | 317,00 | 916,00 | 662,00 | +13,55 % | 759 224 | 15 929 832 637 | 25 930 502 | - |
| SIBN-12.26 | 18.12.2026 | 5279 | 3731,0 | 5527,0 | 5286,0 | +19,59 % | 32 094 | 993 711 047 | 193 823 | - |
| SIBN-3.27 | 19.03.2027 | 5418 | 5196,0 | 5541,0 | 5442,0 | - | 233 | 3 254 347 | 602 | - |
| SIBN-9.26 | 18.09.2026 | 5297 | 3731,0 | 5711,0 | 5276,0 | +21,51 % | 116 159 | 3 863 789 324 | 826 106 | - |
| SILV-12.26 | 18.12.2026 | 62,11 | 57,210 | 72,890 | 62,640 | +3,37 % | 757 843 | 194 660 007 064,11 | 3 515 859 | - |
| SILV-3.27 | 19.03.2027 | 63,73 | 59,240 | 74,500 | 64,170 | +2,48 % | 20 224 | 1 650 892 004,52 | 29 475 | - |
| SILV-6.27 | 18.06.2027 | 65,2 | 61,350 | 75,600 | 65,650 | +2,47 % | 3 137 | 335 590 257,95 | 5 904 | - |
| SILV-9.26 | 18.09.2026 | 64,12 | 55,420 | 71,590 | 64,120 | +8,26 % | 2 800 426 | 1 060 732 435 328,74 | 20 445 115 | - |
| SILV-9.27 | 17.09.2027 | 66,84 | 66,590 | 74,990 | 66,980 | - | 177 | 16 832 179,99 | 284 | - |
| SILVM-12.26 | 18.12.2026 | 62,13 | 57,230 | 72,850 | 62,620 | +3,1 % | 298 373 | 9 793 062 294,36 | 1 773 169 | - |
| SILVM-3.27 | 19.03.2027 | 63,77 | 58,240 | 74,250 | 64,190 | +1,95 % | 24 951 | 261 082 223,14 | 46 067 | - |
| SILVM-6.27 | 18.06.2027 | 65,31 | 59,460 | 75,510 | 65,700 | +3,47 % | 4 591 | 42 381 598,49 | 7 538 | - |
| SILVM-9.26 | 18.09.2026 | 64,1 | 55,500 | 71,570 | 64,120 | +8,46 % | 1 185 508 | 53 488 850 866,42 | 10 408 197 | - |
| SILVM-9.27 | 17.09.2027 | 67 | 66,990 | 77,340 | 67,000 | - | 201 | 1 640 706,17 | 276 | - |
| SL-12.26 | 17.12.2026 | 167,3 | 142,68 | 204,07 | 168,44 | +9,02 % | 10 202 | 507 960 805 | 28 490 | - |
| SL-3.27 | 18.03.2027 | 173,04 | 172,77 | 190,65 | 172,77 | - | 95 | 2 783 049 | 154 | - |
| SL-9.26 | 17.09.2026 | 170,29 | 139,29 | 193,65 | 170,13 | +13,8 % | 37 654 | 2 380 134 789 | 142 661 | - |
| SLVRUBF | 01.01.2100 | 162,83 | 136,72 | 191,78 | 163,60 | +12,86 % | 149 070 | 10 924 750 878 | 654 220 | - |
| SMCIF | 01.01.2100 | 41,57 | 32,460 | 45,870 | 41,300 | - | 227 | 3 883 610,13 | 1 109 | - |
| SMLT-12.26 | 18.12.2026 | 247 | 218,00 | 452,00 | 247,00 | -24,92 % | 303 260 | 12 163 393 462 | 43 652 967 | - |
| SMLT-3.27 | 19.03.2027 | 250 | 240,00 | 449,00 | 251,00 | - | 9 148 | 93 823 092 | 350 084 | - |
| SMLT-9.26 | 18.09.2026 | 266 | 208,00 | 445,00 | 269,00 | -15,94 % | 785 681 | 39 709 119 234 | 120 633 551 | - |
| SNDKF | 01.01.2100 | 1722,2 | 1506,9 | 1907,5 | 1718,2 | - | 488 | 149 140 429,86 | 1 019 | - |
| SNGP-12.26 | 18.12.2026 | 41766 | 36427 | 46930 | 41760 | -2,99 % | 27 651 | 2 091 883 795 | 49 259 | - |
| SNGP-3.27 | 19.03.2027 | 42845 | 42550 | 45525 | 43053 | - | 124 | 6 915 553 | 160 | - |
| SNGP-9.26 | 18.09.2026 | 40928 | 35071 | 44503 | 40976 | -1,5 % | 126 261 | 12 472 508 713 | 310 948 | - |
| SNGR-12.26 | 18.12.2026 | 15575 | 13439 | 18277 | 15692 | -7,98 % | 26 104 | 1 178 354 049 | 73 273 | - |
| SNGR-3.27 | 19.03.2027 | 16050 | 16012 | 17999 | 16208 | - | 242 | 6 275 066 | 377 | - |
| SNGR-9.26 | 18.09.2026 | 15841 | 13128 | 17900 | 15800 | -3,58 % | 117 590 | 6 192 874 600 | 400 498 | - |
| SOFL-12.26 | 18.12.2026 | 473 | 385,00 | 687,00 | 479,00 | +5,74 % | 5 719 | 99 672 620 | 193 759 | - |
| SOFL-3.27 | 19.03.2027 | 498 | 484,00 | 518,00 | 497,00 | - | 23 | 167 975 | 345 | - |
| SOFL-9.26 | 18.09.2026 | 493 | 385,00 | 670,00 | 495,00 | +7,14 % | 36 432 | 703 613 509 | 1 355 315 | - |
| SOL-10.26 | 30.10.2026 | 120,63 | 75,930 | 125,37 | 119,86 | - | 3 471 | 167 134 298,15 | 17 064 | - |
| SOL-11.26 | 27.11.2026 | 122,46 | 98,710 | 126,98 | 121,90 | - | 659 | 12 936 433,61 | 1 326 | - |
| SOL-12.26 | 25.12.2026 | 124,04 | 113,41 | 127,83 | 123,00 | - | 147 | 3 322 854,25 | 322 | - |
| SOL-7.26 | 31.07.2026 | 73,1 | 61,860 | 83,520 | 73,170 | -3,53 % | 2 230 | 146 522 643,98 | 24 354 | - |
| SOL-8.26 | 28.08.2026 | 105,99 | 71,030 | 110,44 | 105,20 | +36,32 % | 2 818 | 229 129 895,15 | 31 793 | - |
| SOL-9.26 | 25.09.2026 | 119,3 | 72,780 | 122,00 | 119,83 | +56,93 % | 5 168 | 303 148 046,69 | 35 104 | - |
| SOLUSDF | 01.01.2100 | 119,28 | 112,69 | 124,71 | 119,36 | - | 549 | 190 800 973,52 | 19 211 | - |
| SONY-12.26 | 18.12.2026 | 23,66 | 19,400 | 26,830 | 23,660 | +12,13 % | 190 | 8 212 693,82 | 405 | - |
| SONY-9.26 | 18.09.2026 | 23,81 | 19,570 | 26,540 | 23,790 | +15,77 % | 288 | 17 972 901,68 | 998 | - |
| SOXQ-12.26 | 18.12.2026 | 99,28 | 84,880 | 110,90 | 99,640 | -7,55 % | 26 203 | 1 136 705 578,46 | 142 713 | - |
| SOXQ-3.27 | 19.03.2027 | 99,2 | 90,100 | 100,37 | 99,720 | - | 462 | 6 385 371,19 | 781 | - |
| SOXQ-9.26 | 18.09.2026 | 91,46 | 82,560 | 110,86 | 91,350 | -14,23 % | 91 142 | 7 406 456 080,55 | 977 094 | - |
| SP500F | 01.01.2100 | 765 | 750,50 | 806,90 | 764,30 | - | 7 764 | 2 437 123 028,76 | 37 659 | - |
| SPBE-12.26 | 18.12.2026 | 1451 | 1048,0 | 1620,0 | 1454,0 | -2,42 % | 8 945 | 231 726 585 | 164 342 | - |
| SPBE-3.27 | 19.03.2027 | 1505 | 1389,0 | 1580,0 | 1503,0 | - | 49 | 331 600 | 221 | - |
| SPBE-9.26 | 18.09.2026 | 1340 | 1000,0 | 1478,0 | 1346,0 | -4,13 % | 56 066 | 1 594 135 492 | 1 237 913 | - |
| SPYF-12.26 | 18.12.2026 | 767,82 | 733,17 | 780,23 | 768,15 | +3,63 % | 272 587 | 64 285 163 576,7 | 1 003 232 | - |
| SPYF-3.27 | 19.03.2027 | 768,25 | 731,05 | 784,19 | 767,83 | +3,16 % | 13 773 | 1 270 284 423,02 | 19 845 | - |
| SPYF-6.27 | 18.06.2027 | 769,33 | 734,33 | 788,62 | 767,28 | +2,3 % | 2 566 | 199 431 454,31 | 3 134 | - |
| SPYF-9.26 | 18.09.2026 | 762,58 | 728,50 | 779,20 | 762,63 | +2,88 % | 661 221 | 181 591 533 259,15 | 2 950 279 | - |
| SPYF-9.27 | 17.09.2027 | 769,61 | 758,62 | 785,80 | 768,80 | - | 281 | 20 802 682,82 | 320 | - |
| STOX-12.26 | 18.12.2026 | 6467,9 | 5999,9 | 6649,9 | 6431,5 | +1,16 % | 1 889 | 63 006 955,74 | 10 222 | - |
| STOX-3.27 | 19.03.2027 | 6443,1 | 6291,7 | 6557,8 | 6435,0 | - | 113 | 725 131,1 | 117 | - |
| STOX-9.26 | 18.09.2026 | 6437,7 | 6130,8 | 6682,8 | 6436,0 | +1,07 % | 2 550 | 154 562 129,08 | 25 405 | - |
| SUGAR-10.26 | 15.10.2026 | 44772 | 43010 | 75650 | 44870 | - | 3 482 | 73 568 166 | 14 453 | - |
| SUGAR-11.26 | 13.11.2026 | 47903 | 46610 | 56490 | 48570 | - | 557 | 3 755 838 | 752 | - |
| SUGAR-7.26 | 15.07.2026 | 63013 | 59510 | 65720 | 62700 | +4,29 % | 367 | 5 522 845 | 893 | - |
| SUGAR-8.26 | 14.08.2026 | 61628 | 58600 | 69740 | 61840 | +3,45 % | 1 663 | 36 129 789 | 5 667 | - |
| SUGAR-9.26 | 15.09.2026 | 46852 | 46510 | 69100 | 46860 | - | 4 789 | 102 193 957 | 17 558 | - |
| SUGR-10.26 | 01.10.2026 | 32,88 | 25,320 | 36,600 | 33,130 | +27,37 % | 33 159 | 3 205 840 466,64 | 97 376 | - |
| SUGR-3.27 | 01.03.2027 | 36,76 | 28,510 | 41,280 | 37,000 | - | 7 082 | 667 718 014,32 | 17 494 | - |
| SUGR-5.27 | 03.05.2027 | 37,21 | 35,540 | 39,640 | 36,900 | - | 121 | 6 673 697,6 | 176 | - |
| SVCB-12.26 | 18.12.2026 | 961 | 936,00 | 1206,0 | 956,00 | -18,29 % | 75 369 | 2 378 083 130 | 2 304 206 | - |
| SVCB-3.27 | 19.03.2027 | 993 | 989,00 | 1098,0 | 990,00 | - | 892 | 24 928 347 | 24 433 | - |
| SVCB-9.26 | 18.09.2026 | 981 | 898,00 | 1175,0 | 965,00 | -14,3 % | 196 732 | 7 180 086 751 | 7 014 175 | - |
| Si-12.26 | 17.12.2026 | 85580 | 78092 | 88880 | 85215 | +5,59 % | 4 092 158 | 2 016 131 876 940 | 23 520 355 | - |
| Si-12.27 | 16.12.2027 | 93761 | 88137 | 101061 | 93320 | +3,4 % | 1 734 | 197 587 334 | 2 118 | - |
| Si-3.27 | 18.03.2027 | 87080 | 80199 | 90900 | 86778 | +4,94 % | 70 914 | 14 383 479 528 | 164 564 | - |
| Si-3.28 | 16.03.2028 | 94955 | 94844 | 99876 | 94955 | - | 38 | 4 013 495 | 42 | - |
| Si-6.27 | 17.06.2027 | 88992 | 82638 | 92890 | 88657 | +4,36 % | 7 634 | 1 290 896 695 | 14 470 | - |
| Si-9.26 | 17.09.2026 | 84395 | 76530 | 87566 | 84509 | +6,95 % | 14 549 962 | 7 078 661 648 103 | 85 892 243 | - |
| Si-9.27 | 16.09.2027 | 90782 | 84002 | 94999 | 90420 | +3,47 % | 2 111 | 285 396 045 | 3 149 | - |
| T-12.26 | 18.12.2026 | 2545 | 2293,0 | 2950,0 | 2553,0 | -11,2 % | 147 905 | 5 590 417 181 | 2 129 938 | - |
| T-3.27 | 19.03.2027 | 2622 | 2565,0 | 2818,0 | 2625,0 | - | 1 044 | 21 427 136 | 8 029 | - |
| T-9.26 | 18.09.2026 | 2536 | 2214,0 | 2901,0 | 2510,0 | -9,16 % | 498 649 | 25 088 664 113 | 9 707 783 | - |
| TATN-12.26 | 18.12.2026 | 61506 | 42604 | 64831 | 61668 | +16,63 % | 16 554 | 1 864 595 144 | 31 415 | - |
| TATN-3.27 | 19.03.2027 | 62831 | 61100 | 64620 | 62923 | - | 114 | 9 294 261 | 148 | - |
| TATN-9.26 | 18.09.2026 | 61726 | 41815 | 65769 | 61904 | +18,47 % | 108 329 | 10 749 855 138 | 211 325 | - |
| TATP-12.26 | 18.12.2026 | 5891 | 3982,0 | 6189,0 | 5906,0 | +21,65 % | 10 140 | 253 112 514 | 45 144 | - |
| TATP-3.27 | 19.03.2027 | 5974 | 5761,0 | 6249,0 | 5979,0 | - | 307 | 2 686 789 | 447 | - |
| TATP-9.26 | 18.09.2026 | 5900 | 4001,0 | 6271,0 | 5888,0 | +20,09 % | 48 298 | 1 256 626 692 | 255 816 | - |
| TENCENT-12.26 | 18.12.2026 | 435,3 | 434,10 | 511,70 | 434,20 | -5,16 % | 243 | 75 716 751,1 | 1 585 | - |
| TENCENT-9.26 | 18.09.2026 | 425,6 | 424,70 | 503,60 | 426,00 | -0,47 % | 1 756 | 2 133 742 633,95 | 44 524 | - |
| TLT-12.26 | 18.12.2026 | 78,96 | 78,710 | 86,570 | 79,680 | -8,69 % | 1 197 | 639 794 221,55 | 9 371 | - |
| TLT-3.27 | 19.03.2027 | 78,08 | 77,770 | 81,970 | 77,770 | - | 61 | 9 039 948,36 | 134 | - |
| TLT-9.26 | 18.09.2026 | 81,31 | 78,600 | 86,970 | 81,750 | -6,47 % | 1 146 | 809 740 050,35 | 11 873 | - |
| TOYOTA-12.26 | 18.12.2026 | 185,02 | 176,38 | 218,34 | 185,74 | -1,2 % | 171 | 5 952 268,5 | 363 | - |
| TOYOTA-9.26 | 18.09.2026 | 193,05 | 169,20 | 204,50 | 193,05 | +12,69 % | 271 | 7 593 586,16 | 478 | - |
| TRNF-12.26 | 18.12.2026 | 1050 | 1032,0 | 1234,0 | 1052,0 | -13,98 % | 44 046 | 883 874 958 | 815 298 | - |
| TRNF-3.27 | 19.03.2027 | 1081 | 1066,0 | 1116,0 | 1086,0 | - | 440 | 3 303 679 | 3 041 | - |
| TRNF-9.26 | 18.09.2026 | 1010 | 996,00 | 1198,0 | 1012,0 | -14,46 % | 138 770 | 5 530 768 373 | 5 176 692 | - |
| TRX-10.26 | 30.10.2026 | 0,34 | 0,30680 | 0,37330 | 0,33680 | - | 922 | 12 170 065,53 | 4 214 | - |
| TRX-11.26 | 27.11.2026 | 0,34 | 0,31760 | 0,36490 | 0,33850 | - | 166 | 1 419 401,39 | 489 | - |
| TRX-7.26 | 31.07.2026 | 0,33 | 0,31750 | 0,33600 | 0,32830 | +1,39 % | 177 | 7 539 602,82 | 2 954 | - |
| TRX-8.26 | 28.08.2026 | 0,34 | 0,31200 | 0,36500 | 0,34110 | +4,89 % | 287 | 30 738 816,3 | 11 119 | - |
| TRX-9.26 | 25.09.2026 | 0,34 | 0,31000 | 0,36890 | 0,33700 | - | 990 | 37 949 760,51 | 13 199 | - |
| TRXUSDF | 01.01.2100 | 0,34 | 0,32300 | 0,37260 | 0,33550 | - | 158 | 114 544 649,96 | 39 803 | - |
| TRY-12.26 | 17.12.2026 | 1,66 | 1,4370 | 1,8100 | 1,6500 | +14,74 % | 595 | 6 380 045 | 3 903 | - |
| TRY-3.27 | 18.03.2027 | 1,53 | 1,5270 | 1,6410 | 1,5270 | - | 16 | 63 421 | 41 | - |
| TRY-9.26 | 17.09.2026 | 1,78 | 1,4150 | 1,8620 | 1,7990 | +21,47 % | 1 335 | 8 457 190 | 5 241 | - |
| TSLAF | 01.01.2100 | 354,9 | 353,00 | 386,70 | 354,20 | - | 917 | 639 675 847,78 | 20 424 | - |
| TSM-12.26 | 18.12.2026 | 455,1 | 386,90 | 495,00 | 455,10 | -1,69 % | 219 | 14 116 455,05 | 379 | - |
| TSM-3.27 | 19.03.2027 | 454,8 | 454,80 | 454,80 | 454,80 | - | 1 | 38 615,11 | 1 | - |
| TSM-9.26 | 18.09.2026 | 429,6 | 367,00 | 504,00 | 429,60 | -6,36 % | 1 150 | 180 428 291,77 | 5 235 | - |
| TTF-10.26 | 30.10.2026 | 71,05 | 62,010 | 85,900 | 70,465 | - | 151 049 | 3 654 748 282,11 | 492 579 | - |
| TTF-11.26 | 30.11.2026 | 72,45 | 70,200 | 84,755 | 71,870 | - | 9 392 | 138 491 308,69 | 19 344 | - |
| TTF-7.26 | 31.07.2026 | 58,19 | 43,400 | 64,430 | 58,180 | +33,81 % | 99 528 | 2 286 889 935,44 | 464 428 | - |
| TTF-8.26 | 28.08.2026 | 68,1 | 43,940 | 69,590 | 68,095 | +52,68 % | 152 237 | 5 328 264 829,56 | 941 272 | - |
| TTF-9.26 | 30.09.2026 | 70,44 | 52,215 | 85,135 | 69,795 | - | 255 191 | 9 789 150 747,37 | 1 348 697 | - |
| UBERF | 01.01.2100 | 69,13 | 66,320 | 76,600 | 69,130 | - | 58 | 2 413 492,83 | 402 | - |
| UCAD-12.26 | 17.12.2026 | 1,41 | 1,3770 | 1,4156 | 1,4103 | - | 15 | 6 210 049,42 | 74 | - |
| UCAD-9.26 | 17.09.2026 | 1,39 | 1,3759 | 1,4193 | 1,3883 | -1,39 % | 25 | 3 690 394,31 | 45 | - |
| UCHF-12.26 | 17.12.2026 | 0,83 | 0,77630 | 0,83620 | 0,82820 | +2,16 % | 127 | 63 127 813,78 | 756 | - |
| UCHF-9.26 | 17.09.2026 | 0,82 | 0,78260 | 0,82600 | 0,82000 | +2,28 % | 250 | 49 183 355,67 | 606 | - |
| UCNY-12.26 | 17.12.2026 | 6,69 | 6,6660 | 6,8080 | 6,6900 | -1,69 % | 98 519 | 37 599 239 619,82 | 446 842 | - |
| UCNY-3.27 | 18.03.2027 | 6,7 | 6,6670 | 6,8030 | 6,6950 | -1,12 % | 4 600 | 1 094 439 632,37 | 12 986 | - |
| UCNY-6.27 | 17.06.2027 | 6,72 | 6,6810 | 7,2760 | 6,7230 | -2,52 % | 33 | 3 060 693,67 | 36 | - |
| UCNY-9.26 | 17.09.2026 | 6,71 | 6,6920 | 6,8120 | 6,7190 | -1,09 % | 318 294 | 156 648 022 296,34 | 1 940 343 | - |
| UCNY-9.27 | 16.09.2027 | 6,53 | 6,5230 | 6,5350 | 6,5230 | - | 4 | 326 341,78 | 4 | - |
| UINR-12.26 | 17.12.2026 | 96,97 | 96,973 | 96,973 | 96,973 | - | 1 | 85 291,19 | 1 | - |
| UINR-9.26 | 17.09.2026 | 95,41 | - | - | 95,600 | - | - | - | - | - |
| UJPY-12.26 | 17.12.2026 | 156,15 | 152,49 | 165,54 | 156,00 | -1,76 % | 1 146 | 565 044 799,46 | 6 737 | - |
| UJPY-3.27 | 18.03.2027 | 154,87 | 153,97 | 155,85 | 154,25 | - | 18 | 1 828 770,78 | 22 | - |
| UJPY-9.26 | 17.09.2026 | 155,12 | 152,00 | 163,71 | 155,55 | -3,45 % | 4 431 | 2 422 965 166,63 | 29 433 | - |
| UKZT-12.26 | 17.12.2026 | 467,4 | 467,10 | 467,70 | 467,10 | - | 2 | 179 481,6 | 2 | - |
| UKZT-9.26 | 17.09.2026 | 450 | 450,00 | 540,60 | 450,00 | - | 18 | 2 325 443,87 | 25 | - |
| UPRO-12.26 | 18.12.2026 | 10093 | 8081,0 | 12252 | 10150 | -8,17 % | 10 725 | 315 348 324 | 30 328 | - |
| UPRO-3.27 | 19.03.2027 | 10386 | 10386 | 11199 | 10386 | - | 14 | 148 011 | 14 | - |
| UPRO-9.26 | 18.09.2026 | 9798 | 7741,0 | 11966 | 9700,0 | -8,59 % | 41 519 | 2 058 196 347 | 201 984 | - |
| USDM-12.26 | 17.12.2026 | 85,56 | 78,440 | 88,930 | 85,220 | +6,07 % | 16 802 | 672 703 482 | 78 453 | - |
| USDM-3.27 | 18.03.2027 | 87,36 | 86,350 | 92,900 | 87,030 | - | 104 | 1 275 049 | 145 | - |
| USDM-9.26 | 17.09.2026 | 84,41 | 76,560 | 87,570 | 84,500 | +7,04 % | 50 409 | 2 811 561 354 | 337 279 | - |
| USDRUBF | 01.01.2100 | 84,38 | 75,630 | 87,420 | 83,990 | +8,51 % | 2 390 256 | 1 713 800 194 410 | 20 904 732 | - |
| VKCO-12.26 | 18.12.2026 | 1153 | 1120,0 | 2060,0 | 1163,0 | -44,3 % | 156 030 | 3 703 177 874 | 3 013 454 | - |
| VKCO-3.27 | 19.03.2027 | 1193 | 1172,0 | 1261,0 | 1200,0 | - | 1 135 | 28 916 665 | 24 082 | - |
| VKCO-9.26 | 18.09.2026 | 1113 | 1092,0 | 1990,0 | 1112,0 | -44,98 % | 684 038 | 25 651 222 292 | 18 569 698 | - |
| VTBR-12.26 | 18.12.2026 | 5360 | 5115,0 | 6985,0 | 5341,0 | -23,27 % | 439 014 | 21 206 240 870 | 3 925 055 | - |
| VTBR-3.27 | 19.03.2027 | 5536 | 5300,0 | 5684,0 | 5523,0 | - | 5 396 | 157 961 550 | 28 696 | - |
| VTBR-9.26 | 18.09.2026 | 5005 | 4903,0 | 6787,0 | 4998,0 | -25,57 % | 1 744 382 | 95 481 773 000 | 17 172 772 | - |
| WHEAT-1.27 | 29.01.2027 | 15953 | 14390 | 19670 | 15960 | -15,51 % | 4 075 | 177 044 840 | 10 326 | - |
| WHEAT-10.26 | 30.10.2026 | 12035 | 11760 | 18230 | 11940 | -30,58 % | 49 844 | 1 708 581 590 | 126 410 | - |
| WHEAT-11.26 | 30.11.2026 | 13590 | 13340 | 19000 | 13530 | -22,95 % | 14 725 | 394 704 710 | 26 400 | - |
| WHEAT-12.26 | 30.12.2026 | 14943 | 14360 | 19130 | 14870 | -18,3 % | 7 563 | 277 312 640 | 16 981 | - |
| WHEAT-2.27 | 26.02.2027 | 17064 | 14840 | 19590 | 16990 | -9,53 % | 3 113 | 135 388 560 | 7 900 | - |
| WHEAT-3.27 | 31.03.2027 | 17217 | 15820 | 19890 | 17140 | -6,7 % | 1 029 | 30 857 530 | 1 713 | - |
| WHEAT-4.27 | 30.04.2027 | 17697 | 15880 | 19960 | 17640 | -4,29 % | 844 | 23 936 350 | 1 324 | - |
| WHEAT-5.27 | 31.05.2027 | 18198 | 15500 | 20500 | 18120 | -5,38 % | 1 120 | 35 957 700 | 1 959 | - |
| WHEAT-6.27 | 30.06.2027 | 18370 | 14790 | 20790 | 18230 | -3,85 % | 1 001 | 33 885 990 | 1 865 | - |
| WHEAT-7.26 | 31.07.2026 | 14450 | 14310 | 16480 | 14490 | -10,39 % | 9 806 | 454 203 740 | 29 283 | - |
| WHEAT-7.27 | 30.07.2027 | 18144 | 16180 | 20560 | 18040 | - | 640 | 17 039 570 | 928 | - |
| WHEAT-8.26 | 31.08.2026 | 10977 | 10650 | 17110 | 11000 | -33,54 % | 45 385 | 1 929 957 220 | 139 491 | - |
| WHEAT-8.27 | 31.08.2027 | 18366 | 18260 | 20680 | 18260 | - | 69 | 1 467 920 | 77 | - |
| WHEAT-9.26 | 30.09.2026 | 11000 | 10980 | 17620 | 10990 | -35,84 % | 88 725 | 3 836 243 550 | 300 068 | - |
| WTI-1.27 | 20.01.2027 | 80,78 | 77,800 | 94,980 | 80,780 | - | 85 | 7 782 016,32 | 108 | - |
| WTI-10.26 | 20.10.2026 | 91,08 | 74,370 | 100,89 | 88,970 | - | 792 | 263 371 405,16 | 3 377 | - |
| WTI-11.26 | 20.11.2026 | 91,66 | 75,000 | 96,880 | 91,100 | - | 108 | 11 324 241,11 | 151 | - |
| WTI-2.27 | 22.02.2027 | 80,36 | 68,650 | 94,350 | 90,990 | - | 56 | 5 352 519,45 | 75 | - |
| WTI-3.27 | 22.03.2027 | 83 | 82,080 | 86,570 | 83,000 | - | 18 | 1 365 239,28 | 19 | - |
| WTI-8.26 | 20.08.2026 | 85,42 | 68,830 | 94,430 | 85,430 | - | 863 | 399 486 679,76 | 5 976 | - |
| WTI-9.26 | 22.09.2026 | 96,37 | 75,020 | 106,50 | 95,790 | - | 1 835 | 2 264 199 758,73 | 27 863 | - |
| WUSH-12.26 | 18.12.2026 | 365 | 307,00 | 593,00 | 361,00 | -29,63 % | 39 523 | 538 065 468 | 1 300 831 | - |
| WUSH-3.27 | 19.03.2027 | 373 | 369,00 | 436,00 | 369,00 | - | 321 | 1 347 817 | 3 445 | - |
| WUSH-9.26 | 18.09.2026 | 375 | 300,00 | 582,00 | 371,00 | -26,54 % | 266 050 | 6 219 671 120 | 14 244 559 | - |
| X5-12.26 | 18.12.2026 | 1858 | 1800,0 | 2300,0 | 1878,0 | -13,38 % | 74 256 | 2 213 226 508 | 1 161 175 | - |
| X5-3.27 | 19.03.2027 | 1864 | 1801,0 | 2118,0 | 1872,0 | - | 708 | 30 122 693 | 15 705 | - |
| X5-9.26 | 18.09.2026 | 1788 | 1738,0 | 2239,0 | 1786,0 | -14,18 % | 264 758 | 10 454 908 196 | 5 379 226 | - |
| XIA-12.26 | 18.12.2026 | 25,51 | 23,620 | 33,050 | 25,590 | +11,8 % | 709 | 60 883 905,3 | 2 076 | - |
| XIA-9.26 | 18.09.2026 | 26,11 | 22,390 | 32,190 | 26,100 | +17,41 % | 1 835 | 544 789 278 | 19 239 | - |
| XRP-10.26 | 30.10.2026 | 1,53 | 1,0244 | 1,6660 | 1,5040 | - | 4 588 | 210 543 528,29 | 16 399 | - |
| XRP-11.26 | 27.11.2026 | 1,55 | 1,3200 | 1,6642 | 1,5274 | - | 929 | 19 524 627,31 | 1 511 | - |
| XRP-12.26 | 25.12.2026 | 1,55 | 1,4440 | 1,6700 | 1,5279 | - | 135 | 2 864 006,78 | 217 | - |
| XRP-7.26 | 31.07.2026 | 1,07 | 1,0475 | 1,1745 | 1,0699 | -1,84 % | 858 | 190 729 496,64 | 22 252 | - |
| XRP-8.26 | 28.08.2026 | 1,4 | 0,94680 | 1,6660 | 1,4106 | +29,35 % | 2 345 | 590 430 190,61 | 56 120 | - |
| XRP-9.26 | 25.09.2026 | 1,55 | 0,96420 | 1,6585 | 1,5700 | - | 6 593 | 550 786 904,94 | 46 137 | - |
| XRPUSDF | 01.01.2100 | 1,52 | 1,4580 | 1,7140 | 1,4993 | - | 286 | 72 499 766,5 | 5 505 | - |
| YDEX-12.26 | 18.12.2026 | 3655 | 3257,0 | 4173,0 | 3673,0 | -4,65 % | 134 407 | 6 022 284 008 | 1 588 855 | - |
| YDEX-3.27 | 19.03.2027 | 3773 | 3745,0 | 4084,0 | 3800,0 | - | 1 296 | 26 413 498 | 6 861 | - |
| YDEX-9.26 | 18.09.2026 | 3712 | 3221,0 | 4136,0 | 3711,0 | -1,12 % | 533 324 | 29 894 649 157 | 8 064 303 | - |
| ZINC-12.26 | 15.12.2026 | 3857,7 | 3488,5 | 4100,0 | 3834,5 | +9,09 % | 1 719 | 163 429 579,51 | 4 961 | - |
| ZINC-3.27 | 16.03.2027 | 3846,5 | 3808,0 | 4215,5 | 3846,5 | - | 62 | 2 165 964,8 | 65 | - |
| ZINC-9.26 | 15.09.2026 | 3952,2 | 3418,5 | 4195,0 | 3951,0 | +11,28 % | 2 468 | 306 021 270,11 | 9 400 | - |
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.