Archive the results of trades on the market
Daily Market data (by security)
<<Previous day | Last hour>> | |||||||||
| ||||||||||
|
Download:
Contract code | Delivery | Weighted average price for the lot | Settlement Price | First trade | Max | Min | Last trade | Change | Last trade volume (contracts) | Trades num | Trades Volume | Open Interest | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RUR | Contracts | RUR | Contracts | |||||||||||
1MFR-1.26 | 30.01.2026 | - | 83.08 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.25 | 31.10.2025 | - | 81.68 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.25 | 28.11.2025 | - | 82.58 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.25 | 30.12.2025 | - | 82.76 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-2.26 | 27.02.2026 | - | 83.73 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.26 | 31.03.2026 | - | 84.34 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.26 | 30.04.2026 | - | 85.22 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.26 | 29.05.2026 | - | 86.08 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.25 | 30.06.2025 | - | 79.88 | - | - | - | - | - | - | - | - | - | 407,059.68 | 6 |
1MFR-7.25 | 31.07.2025 | - | 80.28 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.25 | 29.08.2025 | - | 81.08 | - | - | - | - | - | - | - | - | - | 515,358.08 | 8 |
1MFR-9.25 | 30.09.2025 | - | 82.19 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.25 | 18.12.2025 | - | 24.789 | - | - | - | - | - | - | - | - | - | 594,936 | 24 |
AED-3.26 | 19.03.2026 | - | 25.996 | - | - | - | - | - | - | - | - | - | 259,960 | 10 |
AED-6.25 | 19.06.2025 | - | 21.798 | - | - | - | - | - | - | - | - | - | 8,152,452 | 374 |
AED-6.26 | 18.06.2026 | - | 28.133 | - | - | - | - | - | - | - | - | - | - | - |
AED-9.25 | 18.09.2025 | 23.95 | 23.438 | 22.701 | 24.447 | 22.701 | 24.194 | -3.05 % | 1 | 3 | 95,789 | 4 | 3,093,816 | 132 |
AFKS-12.25 | 19.12.2025 | 16912 | 17,125 | 16912 | 16912 | 16912 | 16912 | - | 1 | 1 | 16,912 | 1 | 34,250 | 2 |
AFKS-6.25 | 20.06.2025 | 16498 | 15,610 | 16800 | 17370 | 15602 | 15602 | -7.16 % | 1 | 6,028 | 354,971,295 | 21,516 | 271,926,200 | 17,420 |
AFKS-9.25 | 19.09.2025 | 17194 | 16,350 | 17464 | 17950 | 16350 | 16388 | -6.04 % | 1 | 524 | 15,716,819 | 914 | 43,589,100 | 2,666 |
AFLT-12.25 | 19.12.2025 | 6412 | 6,676 | 5569.0 | 7255.0 | 5569.0 | 7255.0 | - | 2 | 10 | 282,128 | 44 | - | - |
AFLT-6.25 | 20.06.2025 | 6676 | 6,613 | 6687.0 | 6797.0 | 6597.0 | 6600.0 | -1.57 % | 2 | 2,147 | 69,650,269 | 10,433 | 255,685,032 | 38,664 |
AFLT-9.25 | 19.09.2025 | 6582 | 6,514 | 6588.0 | 6657.0 | 6501.0 | 6505.0 | -1.45 % | 1 | 162 | 3,870,008 | 588 | 37,025,576 | 5,684 |
ALIBABA-6.25 | 20.06.2025 | 119.08 | 118.56 | 120.10 | 120.72 | 118.08 | 118.56 | -1.11 % | 1 | 349 | 39,716,788.1 | 4,213 | 394,623,028.8 | 42,042 |
ALIBABA-9.25 | 19.09.2025 | 123.81 | 122.85 | 124.46 | 125.62 | 122.18 | 122.85 | -1.85 % | 1 | 74 | 2,430,973.74 | 248 | 13,363,565.22 | 1,374 |
ALRS-12.25 | 19.12.2025 | - | 5,188 | - | - | - | - | - | - | - | - | - | 10,376 | 2 |
ALRS-6.25 | 20.06.2025 | 4856 | 4,730 | 4909.0 | 5038.0 | 4723.0 | 4745.0 | -3.14 % | 1 | 2,521 | 69,275,200 | 14,266 | 989,194,360 | 209,132 |
ALRS-9.25 | 19.09.2025 | 5088 | 4,965 | 5136.0 | 5262.0 | 4960.0 | 4960.0 | -3.69 % | 1 | 390 | 4,229,040 | 831 | 35,469,960 | 7,144 |
ALUM-12.25 | 16.12.2025 | - | 2,438 | - | - | - | - | - | - | - | - | - | - | - |
ALUM-6.25 | 17.06.2025 | 2444.9 | 2,438 | 2466.0 | 2468.0 | 2426.0 | 2432.0 | -1.64 % | 1 | 30 | 909,747.09 | 47 | 14,630,718.92 | 758 |
ALUM-9.25 | 16.09.2025 | 2489.6 | 2,474 | 2500.0 | 2500.0 | 2474.0 | 2474.0 | -1.55 % | 1 | 9 | 236,525.54 | 12 | 3,055,534.56 | 156 |
AMD-12.25 | 18.12.2025 | - | 26.117 | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.26 | 19.03.2026 | - | 28.586 | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.25 | 19.06.2025 | - | 21.8 | - | - | - | - | - | - | - | - | - | 87,200 | 4 |
AMD-6.26 | 18.06.2026 | - | 31.289 | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.25 | 18.09.2025 | - | 22.629 | - | - | - | - | - | - | - | - | - | 452,580 | 20 |
ASTR-12.25 | 19.12.2025 | - | 436 | - | - | - | - | - | - | - | - | - | - | - |
ASTR-6.25 | 20.06.2025 | 405 | 401 | 413.00 | 416.00 | 321.00 | 402.00 | -2.66 % | 1 | 738 | 13,903,835 | 34,325 | 40,842,652 | 101,852 |
ASTR-9.25 | 19.09.2025 | 431 | 421 | 435.00 | 439.00 | 421.00 | 427.00 | -0.7 % | 41 | 220 | 2,646,162 | 6,143 | 10,498,056 | 24,936 |
AUDU-12.25 | 18.12.2025 | - | 0.6518 | - | - | - | - | - | - | - | - | - | - | - |
AUDU-6.25 | 19.06.2025 | - | 0.6495 | - | - | - | - | - | - | - | - | - | 1,131,264.42 | 22 |
AUDU-9.25 | 18.09.2025 | - | 0.6506 | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-6.25 | 20.06.2025 | 86.27 | 86.24 | 87.240 | 87.330 | 85.550 | 86.100 | -1.08 % | 10 | 176 | 51,077,172.81 | 7,478 | 393,298,222.48 | 57,604 |
BAIDU-9.25 | 19.09.2025 | 89.36 | 89.41 | 90.100 | 90.100 | 88.700 | 89.410 | -0.99 % | 1 | 11 | 77,817.79 | 11 | 5,167,370.7 | 730 |
BANE-12.25 | 19.12.2025 | - | 2,024 | - | - | - | - | - | - | - | - | - | - | - |
BANE-6.25 | 20.06.2025 | 2027 | 1,990 | 1996.0 | 2098.0 | 1987.0 | 1993.0 | +0.1 % | 10 | 252 | 9,685,742 | 4,779 | 16,795,600 | 8,440 |
BANE-9.25 | 19.09.2025 | 1976 | 1,932 | 1939.0 | 2010.0 | 1932.0 | 1932.0 | -0.87 % | 7 | 94 | 482,093 | 244 | 4,084,248 | 2,114 |
BELUGA-12.25 | 19.12.2025 | - | 523 | - | - | - | - | - | - | - | - | - | - | - |
BELUGA-6.25 | 20.06.2025 | 457 | 450 | 463.00 | 465.00 | 449.00 | 449.00 | -2.81 % | 15 | 514 | 8,463,261 | 18,509 | 33,584,400 | 74,632 |
BELUGA-9.25 | 19.09.2025 | 483 | 480 | 487.00 | 497.00 | 479.00 | 483.00 | -1.43 % | 1 | 239 | 2,278,544 | 4,718 | 7,735,680 | 16,116 |
BR-1.26 | 05.01.2026 | 66.97 | 67.55 | 66.690 | 67.550 | 65.250 | 67.550 | +1.27 % | 8 | 30 | 2,120,845.74 | 40 | 16,043,862 | 300 |
BR-10.25 | 01.10.2025 | 65.2 | 65.58 | 64.900 | 66.300 | 63.780 | 64.800 | -0.38 % | 1 | 44 | 2,426,197.64 | 47 | 26,582,978.56 | 512 |
BR-11.25 | 03.11.2025 | 65.84 | 66.32 | 65.530 | 66.340 | 65.240 | 66.320 | +1.14 % | 1 | 14 | 729,704.75 | 14 | 18,377,009 | 350 |
BR-12.25 | 01.12.2025 | - | 66.49 | - | - | - | - | - | - | - | - | - | 23,372,306.52 | 444 |
BR-2.26 | 02.02.2026 | 67.19 | 67.5 | 66.870 | 67.500 | 66.870 | 67.500 | +0.21 % | 1 | 2 | 106,381.13 | 2 | 4,595,835.7 | 86 |
BR-3.26 | 02.03.2026 | 67.92 | 68.5 | 67.900 | 68.500 | 67.260 | 68.500 | +0.88 % | 1 | 4 | 215,074.03 | 4 | 11,930,965.2 | 220 |
BR-4.26 | 01.04.2026 | 68.19 | 68.87 | 67.690 | 68.870 | 67.680 | 68.870 | +1.12 % | 1 | 6 | 323,917.37 | 6 | 5,016,262.28 | 92 |
BR-7.25 | 01.07.2025 | 65.57 | 66.3 | 65.290 | 66.380 | 64.750 | 66.350 | +1.56 % | 6 | 35,418 | 12,375,607,522.92 | 238,408 | 13,518,881,300.32 | 257,552 |
BR-8.25 | 01.08.2025 | 64.91 | 65.58 | 64.690 | 65.700 | 64.180 | 65.630 | +1.39 % | 1 | 3,444 | 411,788,371.66 | 8,013 | 701,645,258.32 | 13,514 |
BR-9.25 | 01.09.2025 | 64.82 | 65.25 | 64.390 | 65.320 | 64.030 | 65.240 | +0.98 % | 1 | 148 | 11,238,216.09 | 219 | 129,456,501.72 | 2,506 |
BRM-10.25 | 01.10.2025 | 65.73 | 65.2 | 65.600 | 66.930 | 64.080 | 64.080 | -1.88 % | 6 | 8 | 83,266.24 | 16 | 423,274.16 | 82 |
BRM-11.25 | 03.11.2025 | - | 66.19 | - | - | - | - | - | - | - | - | - | 94,324.68 | 18 |
BRM-7.25 | 01.07.2025 | 65.67 | 66.25 | 65.270 | 66.370 | 64.740 | 66.260 | +1.55 % | 1 | 1,624 | 65,925,610.32 | 12,681 | 109,326,988.44 | 20,844 |
BRM-8.25 | 01.08.2025 | 64.94 | 65.55 | 64.710 | 65.740 | 64.190 | 65.550 | +1.14 % | 3 | 82 | 1,794,203.55 | 349 | 7,379,596.98 | 1,422 |
BRM-9.25 | 01.09.2025 | 63.48 | 64.64 | 64.730 | 65.850 | 60.930 | 64.640 | -0.22 % | 19 | 78 | 2,849,674.66 | 567 | 2,190,311.4 | 428 |
BSPB-12.25 | 19.12.2025 | 4195 | 4,116 | 4195.0 | 4195.0 | 4195.0 | 4195.0 | - | 1 | 2 | 8,390 | 2 | 16,464 | 4 |
BSPB-6.25 | 20.06.2025 | 3774 | 3,749 | 3776.0 | 3858.0 | 3723.0 | 3749.0 | -0.35 % | 5 | 530 | 21,593,441 | 5,721 | 80,318,576 | 21,424 |
BSPB-9.25 | 19.09.2025 | 3973 | 3,930 | 3947.0 | 4016.0 | 3923.0 | 3930.0 | -0.43 % | 5 | 50 | 1,398,398 | 352 | 11,962,920 | 3,044 |
BYN-12.25 | 18.12.2025 | - | 28.91 | - | - | - | - | - | - | - | - | - | - | - |
BYN-6.25 | 19.06.2025 | - | 26.75 | - | - | - | - | - | - | - | - | - | 53,500 | 2 |
BYN-9.25 | 18.09.2025 | - | 27.83 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.25 | 19.12.2025 | - | 7,048 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-6.25 | 20.06.2025 | 6495 | 6,410 | 6419.0 | 6631.0 | 6372.0 | 6410.0 | -0.39 % | 2 | 724 | 50,854,085 | 7,830 | 244,208,180 | 38,098 |
CBOM-9.25 | 19.09.2025 | 6720 | 6,703 | 6539.0 | 6979.0 | 6505.0 | 6703.0 | +2.2 % | 1 | 104 | 3,393,539 | 505 | 14,129,924 | 2,108 |
CHMF-12.25 | 19.12.2025 | - | 112,060 | - | - | - | - | - | - | - | - | - | - | - |
CHMF-6.25 | 20.06.2025 | 106410 | 102,330 | 105818 | 110290 | 101940 | 102400 | -3.5 % | 1 | 1,154 | 179,089,043 | 1,683 | 398,063,700 | 3,890 |
CHMF-9.25 | 19.09.2025 | 110851 | 107,511 | 110772 | 114810 | 107250 | 107678 | -2.79 % | 1 | 120 | 13,857,949 | 125 | 33,543,432 | 312 |
CNI-12.25 | 18.12.2025 | - | 7,727 | - | - | - | - | - | - | - | - | - | - | - |
CNI-6.25 | 19.06.2025 | 7329 | 7,432 | 7432.0 | 7432.0 | 7316.0 | 7316.0 | -1.22 % | 8 | 3 | 73,290 | 10 | 490,512 | 66 |
CNI-9.25 | 18.09.2025 | 7646 | 7,571 | 7751.0 | 8444.0 | 7426.0 | 8099.0 | +0.62 % | 1 | 7 | 129,982 | 17 | 423,976 | 56 |
CNY-12.25 | 18.12.2025 | 12.02 | 12.075 | 12.062 | 12.160 | 11.939 | 12.045 | -0.14 % | 1 | 792 | 82,963,847 | 6,900 | 2,923,067,700 | 242,076 |
CNY-12.26 | 17.12.2026 | - | 14.252 | - | - | - | - | - | - | - | - | - | - | - |
CNY-3.26 | 19.03.2026 | 12.57 | 12.586 | 12.590 | 12.658 | 12.495 | 12.577 | -0.01 % | 2 | 96 | 4,599,803 | 366 | 196,618,492 | 15,622 |
CNY-6.25 | 19.06.2025 | 11.06 | 11.067 | 11.067 | 11.148 | 10.965 | 11.059 | -0.07 % | 50 | 227,206 | 83,118,654,898 | 7,514,597 | 250,781,562,234 | 22,660,302 |
CNY-6.26 | 18.06.2026 | 13.08 | 13.061 | 13.145 | 13.154 | 12.971 | 12.971 | -1.17 % | 1 | 17 | 523,237 | 40 | 92,837,588 | 7,108 |
CNY-9.25 | 18.09.2025 | 11.53 | 11.54 | 11.546 | 11.615 | 11.444 | 11.537 | -0.07 % | 15 | 64,060 | 9,553,479,434 | 828,856 | 124,561,582,920 | 10,793,898 |
CNY-9.26 | 17.09.2026 | 13.6 | 13.556 | 13.610 | 13.707 | 13.556 | 13.556 | -0.23 % | 3 | 28 | 1,318,964 | 97 | 12,227,512 | 902 |
CNYRUBF | 01.01.2100 | 11 | 11.005 | 11.001 | 11.086 | 10.910 | 11.003 | -0.02 % | 3 | 54,308 | 34,645,962,039 | 3,149,716 | 134,088,507,630 | 12,184,326 |
COCOA-7.25 | 17.07.2025 | 838.5 | 833.9 | 823.10 | 854.90 | 819.80 | 835.00 | +1.92 % | 1 | 15,494 | 867,133,486 | 103,422 | 637,132,956 | 76,404 |
COCOA-9.25 | 16.09.2025 | 817.9 | 804.4 | 815.00 | 834.90 | 804.20 | 804.40 | -0.7 % | 2 | 1,212 | 39,234,170 | 4,798 | 125,647,280 | 15,620 |
COFFEE-6.25 | 20.06.2025 | 3.64 | 3.618 | 3.6100 | 3.7540 | 3.5170 | 3.6190 | +0.25 % | 1 | 1,019 | 25,296,709.88 | 8,771 | 21,866,600.58 | 7,634 |
COFFEE-8.25 | 21.08.2025 | 3.65 | 3.634 | 3.6450 | 3.7680 | 3.5160 | 3.6500 | +0.14 % | 1 | 462 | 5,886,450.89 | 2,035 | 8,061,466.08 | 2,802 |
COPPER-12.25 | 16.12.2025 | - | 9,793 | - | - | - | - | - | - | - | - | - | 15,506.24 | 2 |
COPPER-6.25 | 17.06.2025 | 9814 | 9,793 | 9811.0 | 9870.0 | 9742.0 | 9794.0 | -0.26 % | 1 | 111 | 7,055,065.29 | 908 | 292,695,786.24 | 37,752 |
COPPER-9.25 | 16.09.2025 | 9936 | 9,870 | 9920.0 | 10230 | 9844.0 | 9863.0 | -1.07 % | 1 | 73 | 2,643,101.98 | 336 | 14,065,344 | 1,800 |
DAX-12.25 | 19.12.2025 | 19395 | 19,289 | 19378 | 19400 | 19220 | 19274 | -0.54 % | 1 | 10 | 2,542,093.65 | 145 | 13,216,707.82 | 758 |
DAX-6.25 | 20.06.2025 | 20089 | 20,067 | 20078 | 20150 | 20011 | 20064 | -0.16 % | 2 | 206 | 18,123,425.23 | 998 | 673,413,025.44 | 37,124 |
DAX-9.25 | 19.09.2025 | 19704 | 19,729 | 19724 | 19775 | 19639 | 19729 | -0.02 % | 1 | 72 | 2,155,210.16 | 121 | 87,315,410.88 | 4,896 |
DJ30-12.25 | 19.12.2025 | 431.7 | 434 | 428.70 | 449.40 | 417.90 | 437.00 | - | 1 | 9 | 751,975.35 | 22 | 1,030,797.3 | 30 |
DJ30-6.25 | 20.06.2025 | 425.9 | 427.8 | 424.60 | 429.50 | 423.90 | 429.50 | - | 10 | 8 | 4,012,350.79 | 119 | 18,492,501.3 | 546 |
DJ30-9.25 | 19.09.2025 | - | 430.8 | - | - | - | - | - | - | - | - | - | 818,557.68 | 24 |
ECAD-12.25 | 18.12.2025 | - | 1.4637 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-6.25 | 19.06.2025 | - | 1.4558 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.25 | 18.09.2025 | - | 1.4591 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.25 | 18.12.2025 | 1.14 | 1.1383 | 1.1399 | 1.1419 | 1.1399 | 1.1410 | +0.1 % | 1 | 4 | 361,230.32 | 4 | 11,174,824.2 | 124 |
ED-3.26 | 19.03.2026 | - | 1.1341 | - | - | - | - | - | - | - | - | - | - | - |
ED-6.25 | 19.06.2025 | 1.14 | 1.138 | 1.1420 | 1.1437 | 1.1361 | 1.1379 | -0.38 % | 6 | 6,239 | 6,113,925,430.9 | 67,767 | 77,228,858,418.8 | 857,186 |
ED-9.25 | 18.09.2025 | 1.14 | 1.1343 | 1.1391 | 1.1395 | 1.1325 | 1.1339 | -0.41 % | 1 | 1,367 | 443,302,837.34 | 4,926 | 11,928,335,616.36 | 132,828 |
EGBP-12.25 | 18.12.2025 | - | 0.9023 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-6.25 | 19.06.2025 | - | 0.8972 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-9.25 | 18.09.2025 | - | 0.8993 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-12.25 | 18.12.2025 | - | 159.87 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-6.25 | 19.06.2025 | - | 159.54 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.25 | 18.09.2025 | - | 159.72 | - | - | - | - | - | - | - | - | - | - | - |
EM-12.25 | 19.12.2025 | - | 46.9 | - | - | - | - | - | - | - | - | - | 103,965.96 | 28 |
EM-6.25 | 20.06.2025 | - | 46.65 | - | - | - | - | - | - | - | - | - | 2,053,463.68 | 556 |
EM-9.25 | 19.09.2025 | 45.39 | 46.23 | 45.390 | 45.390 | 45.390 | 45.390 | - | 1 | 1 | 3,593.53 | 1 | 1,105,329.06 | 302 |
EURRUBF | 01.01.2100 | 90.8 | 90.4 | 90.820 | 91.450 | 89.890 | 90.720 | -0.04 % | 1 | 1,677 | 616,525,240 | 6,790 | 5,763,180,800 | 63,752 |
Eu-12.25 | 18.12.2025 | 100414 | 99,979 | 100510 | 101498 | 99170 | 99979 | -0.28 % | 1 | 64 | 15,363,344 | 153 | 1,079,373,284 | 10,796 |
Eu-3.26 | 19.03.2026 | 105273 | 105,488 | 105863 | 105863 | 104683 | 104683 | -0.99 % | 1 | 2 | 210,546 | 2 | 8,860,992 | 84 |
Eu-6.25 | 19.06.2025 | 91350 | 91,056 | 91444 | 92040 | 90236 | 91046 | -0.41 % | 2 | 15,290 | 5,632,730,958 | 61,657 | 72,897,794,592 | 800,582 |
Eu-6.26 | 18.06.2026 | - | 110,475 | - | - | - | - | - | - | - | - | - | 5,744,700 | 52 |
Eu-9.25 | 18.09.2025 | 95410 | 95,068 | 95390 | 95891 | 94211 | 94990 | -0.38 % | 1 | 3,520 | 2,088,185,398 | 21,886 | 97,667,919,664 | 1,027,348 |
Eu-9.26 | 17.09.2026 | - | 115,602 | - | - | - | - | - | - | - | - | - | 1,156,020 | 10 |
FEES-12.25 | 19.12.2025 | - | 7,482 | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.25 | 20.06.2025 | 6977 | 6,831 | 6979.0 | 7080.0 | 6832.0 | 6840.0 | -1.65 % | 1 | 300 | 6,586,727 | 944 | 71,083,386 | 10,406 |
FEES-9.25 | 19.09.2025 | 7224 | 7,130 | 7317.0 | 7423.0 | 7060.0 | 7130.0 | -0.29 % | 1 | 57 | 1,162,997 | 161 | 8,342,100 | 1,170 |
FESH-12.25 | 19.12.2025 | - | 6,514 | - | - | - | - | - | - | - | - | - | - | - |
FESH-6.25 | 20.06.2025 | 6074 | 5,946 | 6055.0 | 6200.0 | 5945.0 | 5951.0 | -1.72 % | 2 | 472 | 15,828,679 | 2,606 | 57,248,088 | 9,628 |
FESH-9.25 | 19.09.2025 | 6268 | 6,226 | 6341.0 | 6454.0 | 6244.0 | 6250.0 | -1.44 % | 5 | 19 | 313,378 | 50 | 1,133,132 | 182 |
FLOT-12.25 | 19.12.2025 | - | 8,510 | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.25 | 20.06.2025 | 7920 | 7,755 | 7959.0 | 8093.0 | 7737.0 | 7750.0 | -3.25 % | 1 | 1,410 | 49,094,491 | 6,199 | 128,639,940 | 16,588 |
FLOT-9.25 | 19.09.2025 | 8284 | 8,130 | 8332.0 | 8465.0 | 8116.0 | 8130.0 | -2.79 % | 2 | 79 | 1,971,528 | 238 | 21,398,160 | 2,632 |
FNI-12.25 | 18.12.2025 | - | 10,767 | - | - | - | - | - | - | - | - | - | - | - |
FNI-6.25 | 19.06.2025 | 10774 | 10,356 | 11108 | 11109 | 10356 | 10356 | -1.29 % | 1 | 6 | 96,966 | 9 | 2,733,984 | 264 |
FNI-9.25 | 18.09.2025 | 11158 | 10,550 | 11158 | 11159 | 11158 | 11159 | +5.86 % | 2 | 2 | 55,792 | 5 | 464,200 | 44 |
GAZPF | 01.01.2100 | 129.31 | 125.8 | 129.74 | 132.55 | 125.76 | 126.29 | -2.67 % | 5 | 4,962 | 411,755,100 | 31,842 | 2,391,583,800 | 190,110 |
GAZR-12.25 | 19.12.2025 | 14430 | 14,067 | 14442 | 14589 | 14060 | 14060 | -2.68 % | 1 | 202 | 10,129,904 | 702 | 91,351,098 | 6,494 |
GAZR-3.26 | 20.03.2026 | 15193 | 14,862 | 15244 | 15477 | 14852 | 14876 | -2 % | 2 | 51 | 941,965 | 62 | 15,902,340 | 1,070 |
GAZR-6.25 | 20.06.2025 | 13016 | 12,701 | 13079 | 13331 | 12628 | 12698 | -2.91 % | 1 | 53,387 | 4,238,163,362 | 325,581 | 16,082,057,004 | 1,266,204 |
GAZR-6.26 | 19.06.2026 | 15869 | 15,780 | 16031 | 16607 | 15780 | 15780 | -1.55 % | 1 | 54 | 3,253,115 | 205 | 28,372,440 | 1,798 |
GAZR-9.25 | 19.09.2025 | 13612 | 13,343 | 13740 | 13980 | 13275 | 13333 | -3 % | 1 | 5,510 | 356,958,650 | 26,182 | 1,752,816,538 | 131,366 |
GBPU-12.25 | 18.12.2025 | - | 1.3529 | - | - | - | - | - | - | - | - | - | - | - |
GBPU-6.25 | 19.06.2025 | 1.35 | 1.3524 | 1.3519 | 1.3525 | 1.3515 | 1.3525 | -0.3 % | 100 | 3 | 10,921,811.99 | 102 | 414,360,551.7 | 3,870 |
GBPU-9.25 | 18.09.2025 | - | 1.3521 | - | - | - | - | - | - | - | - | - | 1,070,461.6 | 10 |
GL-12.25 | 18.12.2025 | 9347.8 | 9,332.2 | 9381.7 | 9448.3 | 9212.5 | 9336.6 | -0.43 % | 1 | 210 | 3,898,022 | 417 | 36,843,525.6 | 3,948 |
GL-3.26 | 19.03.2026 | 9710.2 | 9,555.6 | 9669.5 | 9861.8 | 9621.2 | 9705.0 | -0.77 % | 16 | 25 | 1,437,111.9 | 148 | 15,900,518.4 | 1,664 |
GL-6.25 | 19.06.2025 | 8562.2 | 8,509.7 | 8545.0 | 8634.0 | 8461.5 | 8512.4 | -0.43 % | 10 | 15,558 | 1,321,213,175.4 | 154,308 | 5,965,010,370.2 | 700,966 |
GL-9.25 | 18.09.2025 | 8940.4 | 8,911.6 | 8942.5 | 9033.1 | 8854.4 | 8911.6 | -0.37 % | 1 | 2,941 | 112,376,468.4 | 12,569 | 1,064,116,332.8 | 119,408 |
GLDRUBF | 01.01.2100 | 8504.6 | 8,443.4 | 8486.0 | 8573.7 | 8416.7 | 8452.9 | -0.38 % | 10 | 27,055 | 3,036,951,425.8 | 357,096 | 12,821,269,126.4 | 1,518,496 |
GMKN-12.25 | 19.12.2025 | - | 1,197 | - | - | - | - | - | - | - | - | - | 2,394 | 2 |
GMKN-6.25 | 20.06.2025 | 1108 | 1,091 | 1110.0 | 1137.0 | 1087.0 | 1093.0 | -1.62 % | 1 | 9,692 | 246,603,716 | 222,577 | 995,251,658 | 912,238 |
GMKN-9.25 | 19.09.2025 | 1157 | 1,140 | 1165.0 | 1183.0 | 1135.0 | 1143.0 | -1.89 % | 1 | 3,693 | 22,575,939 | 19,516 | 124,880,160 | 109,544 |
GOLD-12.25 | 19.12.2025 | 3408.7 | 3,395.9 | 3408.6 | 3431.5 | 3389.8 | 3395.9 | -0.29 % | 1 | 208 | 102,550,761.63 | 380 | 716,228,174.88 | 2,664 |
GOLD-3.26 | 20.03.2026 | 3449.9 | 3,427.4 | 3451.5 | 3471.9 | 3425.1 | 3450.1 | -0.52 % | 1 | 20 | 6,828,216.68 | 25 | 118,850,551.02 | 438 |
GOLD-6.25 | 20.06.2025 | 3346.6 | 3,328.7 | 3342.5 | 3366.1 | 3315.7 | 3329.0 | -0.47 % | 2 | 66,172 | 53,869,244,663 | 203,316 | 89,566,307,619.88 | 339,866 |
GOLD-9.25 | 19.09.2025 | 3355 | 3,336.2 | 3349.4 | 3374.4 | 3322.7 | 3337.5 | -0.46 % | 1 | 7,844 | 5,900,714,822.08 | 22,215 | 26,799,478,318.8 | 101,464 |
HANG-12.25 | 19.12.2025 | 24460 | 24,510 | 24350 | 24520 | 24238 | 24510 | +0.05 % | 1 | 9 | 42,026.24 | 17 | 6,366,481.1 | 2,570 |
HANG-6.25 | 20.06.2025 | 24135 | 24,071 | 24294 | 24368 | 23973 | 24071 | -0.7 % | 1 | 466 | 22,585,709.52 | 9,259 | 204,764,094.76 | 84,166 |
HANG-9.25 | 19.09.2025 | 24168 | 24,108 | 24198 | 24315 | 24020 | 24108 | -0.68 % | 1 | 95 | 471,427.29 | 193 | 16,081,560 | 6,600 |
HKD-12.25 | 18.12.2025 | - | 10.916 | - | - | - | - | - | - | - | - | - | 1,593,736 | 146 |
HKD-3.26 | 19.03.2026 | - | 11.411 | - | - | - | - | - | - | - | - | - | 981,346 | 86 |
HKD-6.25 | 19.06.2025 | 10.39 | 10.192 | 10.595 | 10.595 | 10.192 | 10.192 | - | 1 | 2 | 20,787 | 2 | 2,038,400 | 200 |
HKD-6.26 | 18.06.2026 | - | 11.631 | - | - | - | - | - | - | - | - | - | - | - |
HKD-9.25 | 18.09.2025 | 11.33 | 10.67 | 10.790 | 11.843 | 10.750 | 10.750 | +1.02 % | 1 | 23 | 747,675 | 66 | 2,176,680 | 204 |
HOME-12.25 | 24.12.2025 | - | 32,450 | - | - | - | - | - | - | - | - | - | 584,100 | 18 |
HOME-3.26 | 18.03.2026 | - | 32,600 | - | - | - | - | - | - | - | - | - | - | - |
HOME-6.25 | 18.06.2025 | 30792 | 30,680 | 30810 | 30810 | 30620 | 30620 | -0.91 % | 1 | 24 | 10,807,950 | 351 | 27,059,760 | 882 |
HOME-9.25 | 24.09.2025 | 32400 | 32,400 | 32400 | 32400 | 32400 | 32400 | - | 1 | 7 | 9,007,200 | 278 | 18,792,000 | 580 |
HYDR-12.25 | 19.12.2025 | 5699 | 5,080 | 5699.0 | 5699.0 | 5699.0 | 5699.0 | - | 1 | 1 | 5,699 | 1 | 10,160 | 2 |
HYDR-6.25 | 20.06.2025 | 4721 | 4,640 | 4754.0 | 4820.0 | 4632.0 | 4648.0 | -2.09 % | 5 | 891 | 16,293,293 | 3,451 | 78,583,040 | 16,936 |
HYDR-9.25 | 19.09.2025 | 4943 | 4,874 | 5003.0 | 5074.0 | 4831.0 | 4897.0 | -2.28 % | 5 | 163 | 3,758,289 | 760 | 14,173,592 | 2,908 |
IBIT-9.25 | 19.09.2025 | 60.63 | 61.49 | 61.360 | 61.790 | 59.170 | 61.590 | +0.36 % | 150 | 10,496 | 591,771,616.09 | 123,293 | 943,303,363.2 | 193,770 |
IMOEXF | 01.01.2100 | 2857.9 | 2,786 | 2856.0 | 2950.0 | 2786.0 | 2787.5 | -2.31 % | 1 | 106,590 | 49,463,418,725 | 1,730,788 | 28,650,388,200 | 1,028,370 |
INDIA-12.25 | 19.12.2025 | 10.64 | 10.416 | 10.699 | 10.699 | 10.449 | 10.697 | +2.78 % | 1 | 5 | 13,473.32 | 16 | 844,421.12 | 1,024 |
INDIA-3.26 | 20.03.2026 | 10.68 | 10.52 | 10.358 | 11.045 | 10.358 | 10.498 | - | 4 | 5 | 8,457.58 | 10 | 191,560.1 | 230 |
INDIA-6.25 | 20.06.2025 | 9.92 | 9.931 | 9.8020 | 9.9690 | 9.7970 | 9.9280 | +1.02 % | 2 | 66 | 1,087,075.47 | 1,384 | 5,325,989.76 | 6,774 |
INDIA-9.25 | 19.09.2025 | 10.16 | 10.191 | 9.9990 | 10.237 | 9.9990 | 10.191 | +2.14 % | 10 | 30 | 256,518.04 | 319 | 2,102,572.92 | 2,606 |
INR-12.25 | 18.12.2025 | 1.04 | 1.0499 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | -2.74 % | 1 | 1 | 10,354 | 1 | 1,133,892 | 108 |
INR-3.26 | 19.03.2026 | - | 1.1098 | - | - | - | - | - | - | - | - | - | 177,568 | 16 |
INR-6.25 | 19.06.2025 | - | 0.9327 | - | - | - | - | - | - | - | - | - | 2,723,484 | 292 |
INR-6.26 | 18.06.2026 | - | 1.2087 | - | - | - | - | - | - | - | - | - | - | - |
INR-9.25 | 18.09.2025 | - | 0.9724 | - | - | - | - | - | - | - | - | - | 1,536,392 | 158 |
IPO-12.25 | 18.12.2025 | - | 693.5 | - | - | - | - | - | - | - | - | - | - | - |
IPO-6.25 | 19.06.2025 | 637.1 | 634.5 | 636.00 | 656.00 | 630.50 | 634.50 | +0.48 % | 1 | 47 | 2,015,665.5 | 3,164 | 2,615,409 | 4,122 |
IPO-9.25 | 18.09.2025 | 676 | 663 | 665.00 | 693.00 | 660.00 | 690.00 | +1.47 % | 5 | 15 | 45,294.5 | 67 | 190,944 | 288 |
IRAO-12.25 | 19.12.2025 | - | 36,709 | - | - | - | - | - | - | - | - | - | - | - |
IRAO-6.25 | 20.06.2025 | 34114 | 33,764 | 33964 | 34946 | 33318 | 33629 | -0.73 % | 1 | 5,103 | 485,681,070 | 14,237 | 2,003,690,816 | 59,344 |
IRAO-9.25 | 19.09.2025 | 35748 | 35,604 | 35972 | 36279 | 34057 | 35427 | -0.87 % | 1 | 141 | 6,470,311 | 181 | 24,353,136 | 684 |
ISKJ-12.25 | 19.12.2025 | - | 877 | - | - | - | - | - | - | - | - | - | - | - |
ISKJ-6.25 | 20.06.2025 | 804 | 793 | 800.00 | 814.00 | 793.00 | 793.00 | -1 % | 2 | 52 | 359,190 | 447 | 5,357,508 | 6,756 |
ISKJ-9.25 | 19.09.2025 | 844 | 841 | 848.00 | 859.00 | 842.00 | 842.00 | - | 5 | 18 | 31,245 | 37 | 575,244 | 684 |
KMAZ-12.25 | 19.12.2025 | - | 1,084 | - | - | - | - | - | - | - | - | - | - | - |
KMAZ-6.25 | 20.06.2025 | 1027 | 1,016 | 1030.0 | 1048.0 | 1012.0 | 1016.0 | -1.07 % | 1 | 250 | 5,385,135 | 5,246 | 19,753,072 | 19,442 |
KMAZ-9.25 | 19.09.2025 | 1094 | 1,073 | 1084.0 | 1104.0 | 1073.0 | 1073.0 | -1.56 % | 17 | 181 | 1,137,098 | 1,039 | 3,176,080 | 2,960 |
KZT-12.25 | 18.12.2025 | - | 15.407 | - | - | - | - | - | - | - | - | - | 123,256 | 8 |
KZT-3.26 | 19.03.2026 | - | 15.189 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | 15.7 | - | - | - | - | - | - | - | - | - | 5,306,600 | 338 |
KZT-6.26 | 18.06.2026 | - | 15.004 | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.25 | 18.09.2025 | - | 15.662 | - | - | - | - | - | - | - | - | - | 93,972 | 6 |
LEAS-12.25 | 19.12.2025 | - | 686 | - | - | - | - | - | - | - | - | - | - | - |
LEAS-6.25 | 20.06.2025 | 631 | 626 | 622.00 | 668.00 | 587.00 | 626.00 | +0.48 % | 1 | 1,521 | 29,363,384 | 46,520 | 46,496,776 | 74,276 |
LEAS-9.25 | 19.09.2025 | 643 | 640 | 650.00 | 690.00 | 580.00 | 634.00 | -2.46 % | 4 | 420 | 5,380,502 | 8,365 | 10,728,960 | 16,764 |
LKOH-12.25 | 19.12.2025 | 60000 | 65,529 | 60000 | 60000 | 60000 | 60000 | - | 1 | 1 | 60,000 | 1 | 131,058 | 2 |
LKOH-6.25 | 20.06.2025 | 64997 | 63,899 | 65302 | 66400 | 63600 | 63748 | -2.16 % | 1 | 7,082 | 1,093,827,473 | 16,829 | 9,209,251,678 | 144,122 |
LKOH-9.25 | 19.09.2025 | 68074 | 67,145 | 68323 | 69400 | 67000 | 67000 | -2.05 % | 1 | 511 | 52,077,031 | 765 | 230,441,640 | 3,432 |
MAGN-12.25 | 19.12.2025 | - | 34,921 | - | - | - | - | - | - | - | - | - | - | - |
MAGN-6.25 | 20.06.2025 | 33022 | 31,851 | 33091 | 33956 | 31749 | 31800 | -3.96 % | 8 | 1,307 | 100,979,865 | 3,058 | 183,461,760 | 5,760 |
MAGN-9.25 | 19.09.2025 | 34155 | 33,241 | 34249 | 34980 | 33061 | 33241 | -3.24 % | 1 | 98 | 3,961,978 | 116 | 29,451,526 | 886 |
MGNT-12.25 | 19.12.2025 | - | 4,310 | - | - | - | - | - | - | - | - | - | - | - |
MGNT-6.25 | 20.06.2025 | 4008 | 3,931 | 3984.0 | 4077.0 | 3922.0 | 3940.0 | -1.3 % | 1 | 7,713 | 440,013,267 | 109,787 | 1,106,096,918 | 281,378 |
MGNT-9.25 | 19.09.2025 | 4185 | 4,138 | 4194.0 | 4286.0 | 4126.0 | 4138.0 | -1.1 % | 13 | 1,003 | 33,648,789 | 8,041 | 205,451,700 | 49,650 |
MIX-12.25 | 18.12.2025 | 307148 | 301,475 | 307250 | 312000 | 302000 | 302000 | -1.38 % | 1 | 58 | 20,886,050 | 68 | 135,663,750 | 450 |
MIX-3.26 | 19.03.2026 | 317967 | 311,775 | 316975 | 320100 | 316825 | 320100 | - | 1 | 3 | 953,900 | 3 | 8,106,150 | 26 |
MIX-6.25 | 19.06.2025 | 287319 | 280,200 | 287250 | 294925 | 280050 | 280150 | -2.52 % | 2 | 185,520 | 119,001,962,350 | 414,204 | 88,751,108,400 | 316,742 |
MIX-6.26 | 18.06.2026 | - | 308,175 | - | - | - | - | - | - | - | - | - | - | - |
MIX-9.25 | 18.09.2025 | 292195 | 286,675 | 293075 | 300750 | 286500 | 286675 | -2.07 % | 1 | 16,900 | 9,111,053,000 | 31,189 | 17,168,965,750 | 59,890 |
MMI-12.25 | 18.12.2025 | - | 6,537 | - | - | - | - | - | - | - | - | - | - | - |
MMI-6.25 | 19.06.2025 | 6174 | 6,288 | 6216.0 | 6317.0 | 6108.0 | 6108.0 | -1.83 % | 10 | 14 | 302,541 | 49 | 2,905,056 | 462 |
MMI-9.25 | 18.09.2025 | 6458 | 6,406 | 6449.0 | 6617.0 | 6273.0 | 6273.0 | -2.74 % | 1 | 25 | 393,967 | 61 | 755,908 | 118 |
MOEX-12.25 | 19.12.2025 | - | 18,008 | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.25 | 20.06.2025 | 19394 | 19,003 | 19388 | 19786 | 18807 | 19025 | -1.73 % | 1 | 4,239 | 273,863,223 | 14,121 | 665,941,132 | 35,044 |
MOEX-9.25 | 19.09.2025 | 18014 | 17,661 | 17995 | 18339 | 17570 | 17660 | -1.64 % | 1 | 409 | 17,346,752 | 963 | 188,902,056 | 10,696 |
MOEXCNY-12.25 | 18.12.2025 | 1181.2 | 1,162.7 | 1183.4 | 1183.4 | 1178.7 | 1181.0 | +0.42 % | 2 | 5 | 129,980.74 | 10 | 3,377,861.52 | 264 |
MOEXCNY-3.26 | 19.03.2026 | 1244.6 | 1,218 | 1290.9 | 1290.9 | 1206.0 | 1206.0 | - | 1 | 16 | 506,742.91 | 37 | 428,911.36 | 32 |
MOEXCNY-6.25 | 19.06.2025 | 1199.2 | 1,170.8 | 1196.1 | 1221.3 | 1151.0 | 1167.5 | -2.89 % | 4 | 494 | 57,271,579.42 | 4,340 | 108,509,637.54 | 8,422 |
MOEXCNY-9.25 | 18.09.2025 | 1176.7 | 1,154.8 | 1175.2 | 1199.0 | 1151.0 | 1157.2 | -1.6 % | 1 | 152 | 4,519,064.83 | 349 | 12,758,832 | 1,004 |
MTLR-12.25 | 19.12.2025 | - | 9,729 | - | - | - | - | - | - | - | - | - | - | - |
MTLR-6.25 | 20.06.2025 | 9218 | 8,857 | 9230.0 | 9900.0 | 8730.0 | 8828.0 | -4.08 % | 1 | 5,257 | 226,266,327 | 24,547 | 344,377,874 | 38,882 |
MTLR-9.25 | 19.09.2025 | 9224 | 8,848 | 9267.0 | 9839.0 | 8701.0 | 8813.0 | -5.14 % | 1 | 795 | 26,381,672 | 2,860 | 153,618,976 | 17,362 |
MTSI-12.25 | 19.12.2025 | - | 21,057 | - | - | - | - | - | - | - | - | - | - | - |
MTSI-6.25 | 20.06.2025 | 23246 | 22,678 | 23358 | 23899 | 22433 | 22686 | -2.64 % | 1 | 1,589 | 111,278,769 | 4,787 | 178,611,928 | 7,876 |
MTSI-9.25 | 19.09.2025 | 21107 | 20,564 | 21155 | 21703 | 20339 | 20568 | -3.24 % | 10 | 182 | 15,618,979 | 740 | 212,960,784 | 10,356 |
MVID-6.25 | 20.06.2025 | 1000 | 973 | 1002.0 | 1043.0 | 971.00 | 973.00 | -2.5 % | 1 | 357 | 7,877,571 | 7,879 | 18,938,472 | 19,464 |
MVID-9.25 | 19.09.2025 | 1021 | 981 | 1037.0 | 1049.0 | 975.00 | 975.00 | -5.34 % | 5 | 30 | 394,971 | 387 | 3,219,642 | 3,282 |
MXI-12.25 | 18.12.2025 | 3069.6 | 3,015 | 3063.1 | 3131.3 | 3015.0 | 3015.0 | -1.66 % | 1 | 186 | 8,226,540.5 | 268 | 35,215,200 | 1,168 |
MXI-12.26 | 17.12.2026 | 3476 | 3,391.1 | 3451.6 | 3500.5 | 3451.6 | 3500.5 | -1.48 % | 1 | 2 | 69,520 | 2 | 6,036,158 | 178 |
MXI-12.27 | 16.12.2027 | 3851.8 | 3,783.3 | 3851.8 | 3851.8 | 3851.8 | 3851.8 | - | 1 | 1 | 38,518 | 1 | 4,010,298 | 106 |
MXI-3.26 | 19.03.2026 | 3152.2 | 3,108 | 3152.4 | 3188.1 | 3108.0 | 3108.0 | -1.14 % | 1 | 22 | 819,571.5 | 26 | 12,369,840 | 398 |
MXI-3.27 | 18.03.2027 | 3657.31 | 3,587.7 | 3704.1 | 3719.9 | 3586.1 | 3587.7 | - | 1 | 7 | 256,012 | 7 | 4,305,240 | 120 |
MXI-6.25 | 19.06.2025 | 2870.59 | 2,802.9 | 2874.9 | 2949.7 | 2801.1 | 2802.0 | -2.49 % | 4 | 147,652 | 20,232,844,803 | 704,832 | 7,051,255,530 | 251,570 |
MXI-6.26 | 18.06.2026 | 3317.26 | 3,230.3 | 3289.8 | 3368.0 | 3230.3 | 3230.3 | -1.26 % | 1 | 6 | 298,553 | 9 | 8,011,144 | 248 |
MXI-6.27 | 17.06.2027 | 3788.28 | 3,687.7 | 3812.9 | 3868.0 | 3686.1 | 3686.1 | - | 1 | 8 | 340,945.5 | 9 | 4,720,256 | 128 |
MXI-9.25 | 18.09.2025 | 2939.13 | 2,871 | 2939.0 | 3015.0 | 2868.1 | 2871.0 | -2.21 % | 1 | 12,224 | 819,897,043 | 27,896 | 909,417,960 | 31,676 |
MXI-9.26 | 17.09.2026 | 3403.61 | 3,337.3 | 3411.0 | 3452.0 | 3337.3 | 3337.3 | -2.25 % | 4 | 21 | 884,938.5 | 26 | 8,676,980 | 260 |
NASD-12.25 | 19.12.2025 | 22095 | 22,166 | 22286 | 22286 | 21736 | 22166 | -0.51 % | 1 | 249 | 10,390,617.5 | 594 | 326,057,075.6 | 18,580 |
NASD-6.25 | 20.06.2025 | 21600 | 21,711 | 21824 | 21825 | 21421 | 21735 | -0.38 % | 35 | 16,826 | 3,879,977,279.56 | 226,888 | 14,190,048,730 | 825,550 |
NASD-9.25 | 19.09.2025 | 21937 | 21,983 | 22113 | 22123 | 21755 | 21996 | -0.47 % | 5 | 3,252 | 231,526,503.63 | 13,330 | 2,726,222,777.36 | 156,644 |
NG-10.25 | 29.10.2025 | 4.06 | 4.03 | 4.0370 | 4.1000 | 4.0150 | 4.0270 | -0.94 % | 1 | 13 | 417,908.34 | 13 | 5,934,447.18 | 186 |
NG-6.25 | 26.06.2025 | 3.7 | 3.69 | 3.7110 | 3.7420 | 3.6480 | 3.6940 | -0.46 % | 2 | 129,450 | 36,357,622,020.59 | 1,240,066 | 11,889,214,892.48 | 406,972 |
NG-7.25 | 29.07.2025 | 3.78 | 3.769 | 3.8000 | 3.8210 | 3.7300 | 3.7690 | -0.71 % | 1 | 27,337 | 2,079,347,032.29 | 69,507 | 1,329,877,476.72 | 44,568 |
NG-8.25 | 27.08.2025 | 3.77 | 3.76 | 3.7940 | 3.8020 | 3.7250 | 3.7600 | -0.74 % | 1 | 696 | 44,798,109.99 | 1,501 | 118,774,439.7 | 3,990 |
NG-9.25 | 26.09.2025 | 3.87 | 3.862 | 3.8700 | 3.9080 | 3.8370 | 3.8620 | +0.42 % | 1 | 37 | 1,561,998.38 | 51 | 52,895,736.1 | 1,730 |
NGM-10.25 | 29.10.2025 | 4.06 | 4.067 | 4.0040 | 4.1300 | 3.9670 | 4.0660 | +1.6 % | 1 | 32 | 150,745.19 | 469 | 2,063,891.8 | 6,410 |
NGM-6.25 | 26.06.2025 | 3.7 | 3.691 | 3.6840 | 3.7620 | 3.6470 | 3.6920 | +0.33 % | 2 | 14,072 | 250,924,888.83 | 856,162 | 147,825,331.4 | 505,870 |
NGM-7.25 | 29.07.2025 | 3.77 | 3.77 | 3.7790 | 3.8160 | 3.7280 | 3.7700 | +0.35 % | 1 | 880 | 6,792,429.33 | 22,741 | 11,480,350.08 | 38,464 |
NGM-8.25 | 27.08.2025 | 3.79 | 3.773 | 3.7470 | 3.8030 | 3.6970 | 3.7980 | +1.58 % | 5 | 36 | 154,651.4 | 516 | 1,411,106.04 | 4,724 |
NGM-9.25 | 26.09.2025 | 3.89 | 3.878 | 3.9100 | 3.9850 | 3.8390 | 3.8770 | -1.3 % | 7 | 95 | 313,946 | 1,019 | 5,964,170.52 | 19,426 |
NICKEL-12.25 | 16.12.2025 | 16290 | 15,350 | 16290 | 16290 | 16290 | 16290 | - | 1 | 1 | 12,896.79 | 1 | 24,305.2 | 2 |
NICKEL-6.25 | 17.06.2025 | 15396 | 15,350 | 15350 | 15440 | 15340 | 15350 | -0.26 % | 1 | 11 | 828,830.82 | 68 | 38,304,995.2 | 3,152 |
NICKEL-9.25 | 16.09.2025 | 15380 | 15,440 | 15320 | 15440 | 15320 | 15440 | -2 % | 1 | 2 | 24,352.69 | 2 | 440,058.6 | 36 |
NIKK-12.25 | 19.12.2025 | 39311 | 38,750 | 39400 | 39400 | 38750 | 38750 | -0.64 % | 1 | 5 | 17,331.42 | 8 | 2,045,818.58 | 958 |
NIKK-6.25 | 20.06.2025 | 39365 | 39,522 | 39118 | 39728 | 38866 | 39521 | +0.93 % | 1 | 25 | 340,598.38 | 157 | 26,650,742.16 | 12,236 |
NIKK-9.25 | 19.09.2025 | 39094 | 39,067 | 38963 | 39173 | 38963 | 39067 | +1.62 % | 1 | 4 | 8,617.87 | 4 | 2,760,120.36 | 1,282 |
NLMK-12.25 | 19.12.2025 | - | 12,941 | - | - | - | - | - | - | - | - | - | - | - |
NLMK-6.25 | 20.06.2025 | 12224 | 11,812 | 12223 | 13000 | 11780 | 11797 | -2.9 % | 2 | 3,085 | 132,155,159 | 10,811 | 571,370,064 | 48,372 |
NLMK-9.25 | 19.09.2025 | 12721 | 12,430 | 12809 | 13430 | 12422 | 12422 | -3.12 % | 1 | 594 | 16,079,396 | 1,264 | 72,814,940 | 5,858 |
NOTK-12.25 | 19.12.2025 | - | 115,462 | - | - | - | - | - | - | - | - | - | - | - |
NOTK-6.25 | 20.06.2025 | 111515 | 108,556 | 112473 | 115000 | 108009 | 108170 | -3.55 % | 1 | 2,282 | 394,541,630 | 3,538 | 1,084,257,328 | 9,988 |
NOTK-9.25 | 19.09.2025 | 116296 | 113,999 | 117857 | 120500 | 113657 | 113671 | -3.46 % | 1 | 439 | 58,848,730 | 506 | 160,738,590 | 1,410 |
OGI-12.25 | 18.12.2025 | - | 8,021 | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.25 | 19.06.2025 | 7561 | 7,715 | 7735.0 | 7735.0 | 7509.0 | 7509.0 | -2.2 % | 50 | 6 | 514,128 | 68 | 2,221,920 | 288 |
OGI-9.25 | 18.09.2025 | 7761 | 7,860 | 7719.0 | 7763.0 | 7719.0 | 7763.0 | - | 1 | 19 | 147,453 | 19 | 330,120 | 42 |
PHOR-12.25 | 19.12.2025 | - | 6,751 | - | - | - | - | - | - | - | - | - | - | - |
PHOR-6.25 | 20.06.2025 | 6467 | 6,356 | 6491.0 | 6573.0 | 6332.0 | 6370.0 | -1.71 % | 1 | 1,081 | 25,744,291 | 3,981 | 123,687,760 | 19,460 |
PHOR-9.25 | 19.09.2025 | 6616 | 6,530 | 6640.0 | 6710.0 | 6529.0 | 6530.0 | -1.49 % | 1 | 93 | 2,322,256 | 351 | 20,216,880 | 3,096 |
PIKK-12.25 | 19.12.2025 | 6307 | 5,960 | 5890.0 | 7184.0 | 5890.0 | 5960.0 | - | 2 | 12 | 100,905 | 16 | 107,280 | 18 |
PIKK-6.25 | 20.06.2025 | 5895 | 5,555 | 5935.0 | 6380.0 | 5519.0 | 5526.0 | -6.83 % | 1 | 25,151 | 1,150,792,720 | 195,224 | 539,301,620 | 97,084 |
PIKK-9.25 | 19.09.2025 | 6127 | 5,822 | 6124.0 | 6555.0 | 5790.0 | 5800.0 | -5.41 % | 3 | 2,256 | 48,062,218 | 7,844 | 61,491,964 | 10,562 |
PLD-12.25 | 19.12.2025 | 1094.84 | 1,110 | 1082.4 | 1110.1 | 1082.4 | 1110.1 | +2.33 % | 1 | 19 | 1,906,926.65 | 22 | 8,260,597.8 | 94 |
PLD-6.25 | 20.06.2025 | 1040.19 | 1,060.74 | 1015.2 | 1061.6 | 1013.0 | 1061.2 | +4.36 % | 1 | 6,504 | 1,265,568,169.69 | 15,368 | 2,759,543,039.4 | 32,860 |
PLD-9.25 | 19.09.2025 | 1066.91 | 1,085.75 | 1038.8 | 1102.3 | 1038.8 | 1086.0 | +4.38 % | 1 | 1,114 | 152,789,764.91 | 1,809 | 406,413,348.24 | 4,728 |
PLT-12.25 | 19.12.2025 | 1202.4 | 1,214.1 | 1168.0 | 1229.0 | 1167.6 | 1214.1 | +4.22 % | 3 | 75 | 8,948,587.32 | 94 | 33,257,748.36 | 346 |
PLT-6.25 | 20.06.2025 | 1162.9 | 1,173.2 | 1133.1 | 1189.7 | 1132.2 | 1174.2 | +3.64 % | 1 | 8,236 | 1,841,327,098.79 | 20,000 | 2,380,766,803.2 | 25,632 |
PLT-9.25 | 19.09.2025 | 1173 | 1,181.7 | 1144.0 | 1190.0 | 1142.0 | 1181.7 | +3.48 % | 1 | 2,257 | 329,909,487.51 | 3,553 | 1,081,689,153.48 | 11,562 |
PLZL-6.25 | 20.06.2025 | 181474 | 176,288 | 183752 | 185658 | 175541 | 175541 | -4.47 % | 1 | 1,262 | 297,980,368 | 1,642 | 601,142,080 | 3,410 |
PLZL-9.25 | 19.09.2025 | 187318 | 183,464 | 189331 | 190659 | 182704 | 183464 | -3.31 % | 1 | 121 | 26,411,824 | 141 | 39,628,224 | 216 |
POSI-12.25 | 19.12.2025 | - | 1,301 | - | - | - | - | - | - | - | - | - | 2,602 | 2 |
POSI-6.25 | 20.06.2025 | 1220 | 1,188 | 1196.0 | 1257.0 | 1182.0 | 1189.0 | -0.5 % | 20 | 1,638 | 31,789,331 | 26,066 | 183,265,632 | 154,264 |
POSI-9.25 | 19.09.2025 | 1269 | 1,248 | 1257.0 | 1313.0 | 1233.0 | 1250.0 | -0.4 % | 20 | 543 | 6,124,757 | 4,825 | 20,247,552 | 16,224 |
R2000-12.25 | 19.12.2025 | 207.3 | 206.5 | 207.80 | 208.20 | 203.00 | 203.00 | -1.7 % | 1 | 5 | 114,860.29 | 7 | 2,583,089.86 | 158 |
R2000-6.25 | 20.06.2025 | 211.8 | 212.9 | 210.70 | 213.70 | 209.80 | 212.90 | +1.57 % | 1 | 13 | 2,565,133.43 | 153 | 121,628,277.76 | 7,216 |
R2000-9.25 | 19.09.2025 | 210.1 | 210.2 | 209.30 | 212.20 | 209.30 | 209.70 | -0.24 % | 1 | 7 | 149,718.94 | 9 | 2,596,089.6 | 156 |
RASP-12.25 | 19.12.2025 | - | 2,526 | - | - | - | - | - | - | - | - | - | - | - |
RASP-6.25 | 20.06.2025 | 2347 | 2,301 | 2347.0 | 2384.0 | 2300.0 | 2301.0 | -2 % | 1 | 253 | 3,308,851 | 1,410 | 31,565,118 | 13,718 |
RASP-9.25 | 19.09.2025 | 2450 | 2,428 | 2461.0 | 2509.0 | 2428.0 | 2428.0 | -1.62 % | 1 | 393 | 1,185,866 | 484 | 6,341,936 | 2,612 |
RGBI-12.25 | 01.12.2025 | 11734 | 11,675 | 11784 | 11888 | 11647 | 11675 | -0.9 % | 5 | 1,263 | 132,826,113 | 11,320 | 164,827,650 | 14,118 |
RGBI-9.25 | 01.09.2025 | 11446 | 11,350 | 11451 | 11604 | 11300 | 11350 | -0.88 % | 8 | 13,812 | 3,301,238,170 | 288,410 | 9,633,789,200 | 848,792 |
RNFT-12.25 | 19.12.2025 | - | 1,334 | - | - | - | - | - | - | - | - | - | - | - |
RNFT-6.25 | 20.06.2025 | 1240 | 1,218 | 1244.0 | 1275.0 | 1214.0 | 1217.0 | -2.17 % | 44 | 484 | 11,205,164 | 9,037 | 116,694,144 | 95,808 |
RNFT-9.25 | 19.09.2025 | 1293 | 1,270 | 1307.0 | 1320.0 | 1269.0 | 1269.0 | -1.93 % | 36 | 122 | 2,224,561 | 1,721 | 7,914,640 | 6,232 |
ROSN-12.25 | 19.12.2025 | 47549 | 46,887 | 47401 | 48047 | 46900 | 46900 | -1.65 % | 1 | 43 | 3,185,787 | 67 | 27,382,008 | 584 |
ROSN-3.26 | 20.03.2026 | 49895 | 49,565 | 50288 | 50288 | 49585 | 49585 | -1.87 % | 1 | 4 | 199,579 | 4 | 11,102,560 | 224 |
ROSN-6.25 | 20.06.2025 | 44082 | 43,438 | 44267 | 45397 | 43281 | 43300 | -2.31 % | 2 | 4,997 | 542,959,336 | 12,317 | 1,897,111,212 | 43,674 |
ROSN-6.26 | 19.06.2026 | 53311 | 52,316 | 53643 | 53643 | 52955 | 52955 | -0.59 % | 1 | 4 | 213,242 | 4 | 5,964,024 | 114 |
ROSN-9.25 | 19.09.2025 | 44800 | 44,065 | 44845 | 45880 | 43940 | 44216 | -1.68 % | 3 | 279 | 19,577,392 | 437 | 91,831,460 | 2,084 |
RTKM-12.25 | 19.12.2025 | - | 6,232 | - | - | - | - | - | - | - | - | - | - | - |
RTKM-6.25 | 20.06.2025 | 5922 | 5,692 | 6005.0 | 6200.0 | 5691.0 | 5719.0 | -5.03 % | 1 | 3,264 | 131,846,393 | 22,264 | 268,696,552 | 47,206 |
RTKM-9.25 | 19.09.2025 | 5969 | 5,846 | 6194.0 | 6396.0 | 5623.0 | 5800.0 | -6.89 % | 34 | 426 | 16,403,696 | 2,748 | 57,641,560 | 9,860 |
RTS-12.25 | 18.12.2025 | 110757 | 108,660 | 110880 | 112400 | 108660 | 108660 | -2.15 % | 1 | 69 | 12,275,655.18 | 70 | 81,209,171.76 | 472 |
RTS-12.26 | 17.12.2026 | - | 107,730 | - | - | - | - | - | - | - | - | - | 3,411,615.2 | 20 |
RTS-3.26 | 19.03.2026 | 110723 | 109,690 | 111160 | 111160 | 109970 | 109970 | -0.41 % | 1 | 3 | 525,961.31 | 3 | 9,726,317.44 | 56 |
RTS-3.27 | 18.03.2027 | - | 109,240 | - | - | - | - | - | - | - | - | - | 1,383,773.68 | 8 |
RTS-6.25 | 19.06.2025 | 112826 | 110,200 | 113280 | 115500 | 110170 | 110220 | -2.56 % | 1 | 89,095 | 31,926,728,811.72 | 178,711 | 13,068,387,371.32 | 74,894 |
RTS-6.26 | 18.06.2026 | 111580 | 108,510 | 111580 | 111580 | 111580 | 111580 | - | 1 | 1 | 176,676.89 | 1 | 3,779,948.04 | 22 |
RTS-9.25 | 18.09.2025 | 110021 | 107,860 | 110380 | 112500 | 107800 | 107860 | -2.3 % | 1 | 2,432 | 488,852,993.54 | 2,806 | 1,190,382,602 | 6,970 |
RTS-9.26 | 17.09.2026 | - | 108,110 | - | - | - | - | - | - | - | - | - | 2,396,554.44 | 14 |
RTSM-12.25 | 18.12.2025 | 1111.8 | 1,105.5 | 1109.5 | 1119.5 | 1097.5 | 1119.5 | +0.09 % | 1 | 18 | 756,970.94 | 43 | 9,557,484.3 | 546 |
RTSM-3.26 | 19.03.2026 | 1119 | 1,105.5 | 1119.0 | 1119.0 | 1119.0 | 1119.0 | - | 5 | 1 | 88,591.55 | 5 | 1,505,391.3 | 86 |
RTSM-6.25 | 19.06.2025 | 1132.8 | 1,102.5 | 1131.0 | 1151.5 | 1101.5 | 1102.5 | -2.52 % | 2 | 9,170 | 979,995,680.2 | 54,634 | 814,825,265.8 | 46,676 |
RTSM-9.25 | 18.09.2025 | 1104.8 | 1,081 | 1104.0 | 1122.5 | 1081.0 | 1081.0 | -2.44 % | 1 | 530 | 27,394,498.68 | 1,566 | 55,697,481.48 | 3,254 |
RUAL-12.25 | 19.12.2025 | - | 3,423 | - | - | - | - | - | - | - | - | - | - | - |
RUAL-6.25 | 20.06.2025 | 3181 | 3,118 | 3215.0 | 3258.0 | 3106.0 | 3118.0 | -3.11 % | 2 | 1,719 | 54,391,386 | 17,096 | 179,634,216 | 57,612 |
RUAL-9.25 | 19.09.2025 | 3315 | 3,276 | 3360.0 | 3421.0 | 3235.0 | 3270.0 | -3.54 % | 1 | 174 | 4,880,770 | 1,472 | 25,461,072 | 7,772 |
RUON-1.26 | 30.01.2026 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-10.25 | 31.10.2025 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-11.25 | 28.11.2025 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-12.25 | 30.12.2025 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-2.26 | 27.02.2026 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-3.26 | 31.03.2026 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-4.26 | 30.04.2026 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-5.26 | 29.05.2026 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-6.25 | 30.06.2025 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-7.25 | 31.07.2025 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-8.25 | 29.08.2025 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-9.25 | 30.09.2025 | - | 86.98 | - | - | - | - | - | - | - | - | - | - | - |
RVI-6.25 | 19.06.2025 | 42.82 | 43.9 | 41.550 | 44.400 | 41.550 | 43.950 | +6.16 % | 1 | 9 | 61,016.55 | 9 | 889,747.2 | 128 |
RVI-7.25 | 17.07.2025 | 42.14 | 41.65 | 42.500 | 42.600 | 40.700 | 41.600 | +0.6 % | 1 | 7 | 46,710.48 | 7 | 316,554.72 | 48 |
RVI-8.25 | 21.08.2025 | - | 43.9 | - | - | - | - | - | - | - | - | - | - | - |
SBERF | 01.01.2100 | 318.92 | 313.03 | 318.03 | 325.37 | 312.73 | 313.49 | -1.39 % | 1 | 6,208 | 820,511,679 | 25,728 | 1,743,514,494 | 55,698 |
SBPR-12.25 | 19.12.2025 | - | 30,570 | - | - | - | - | - | - | - | - | - | - | - |
SBPR-6.25 | 20.06.2025 | 31835 | 31,307 | 31810 | 32526 | 31261 | 31323 | -1.5 % | 1 | 4,034 | 352,673,842 | 11,078 | 564,653,052 | 18,036 |
SBPR-9.25 | 19.09.2025 | 29939 | 29,612 | 30083 | 30892 | 28800 | 29633 | -1.66 % | 2 | 903 | 114,744,325 | 3,832 | 271,423,592 | 9,166 |
SBRF-12.25 | 19.12.2025 | 30816 | 30,816 | 29801 | 31900 | 29750 | 31900 | - | 10 | 6 | 986,100 | 32 | 61,632 | 2 |
SBRF-6.25 | 20.06.2025 | 32085 | 31,505 | 32066 | 32739 | 31432 | 31501 | -1.7 % | 1 | 83,148 | 9,210,515,882 | 287,062 | 13,803,978,760 | 438,152 |
SBRF-9.25 | 19.09.2025 | 30457 | 29,821 | 30389 | 31080 | 29762 | 29813 | -1.83 % | 1 | 10,226 | 645,240,677 | 21,185 | 2,600,271,916 | 87,196 |
SFIN-12.25 | 19.12.2025 | - | 1,605.2 | - | - | - | - | - | - | - | - | - | - | - |
SFIN-6.25 | 20.06.2025 | 1385.6 | 1,372 | 1374.2 | 1419.4 | 1361.4 | 1372.0 | - | 4 | 485 | 13,225,114.2 | 9,545 | 39,214,504 | 28,582 |
SFIN-9.25 | 19.09.2025 | 1442.6 | 1,443 | 1437.0 | 1488.0 | 1420.6 | 1443.0 | +0.42 % | 5 | 102 | 1,493,057.8 | 1,035 | 4,375,176 | 3,032 |
SGZH-12.25 | 19.12.2025 | 1611 | 1,603 | 1628.0 | 1887.0 | 1551.0 | 1575.0 | -3.96 % | 2 | 149 | 2,869,329 | 1,781 | 4,940,446 | 3,082 |
SGZH-6.25 | 20.06.2025 | 1602 | 1,549 | 1616.0 | 1671.0 | 1545.0 | 1548.0 | -4.21 % | 2 | 1,450 | 60,371,416 | 37,676 | 184,377,470 | 119,030 |
SGZH-9.25 | 19.09.2025 | 1617 | 1,590 | 1690.0 | 1691.0 | 1590.0 | 1590.0 | -5.47 % | 5 | 12 | 245,849 | 152 | 2,970,120 | 1,868 |
SIBN-12.25 | 19.12.2025 | - | 5,659 | - | - | - | - | - | - | - | - | - | - | - |
SIBN-6.25 | 20.06.2025 | 5485 | 5,413 | 5513.0 | 5611.0 | 5400.0 | 5429.0 | -1.6 % | 1 | 597 | 25,921,541 | 4,726 | 194,424,134 | 35,918 |
SIBN-9.25 | 19.09.2025 | 5567 | 5,463 | 5559.0 | 5650.0 | 5446.0 | 5591.0 | +0.56 % | 1 | 71 | 1,859,488 | 334 | 28,156,302 | 5,154 |
SILV-12.25 | 19.12.2025 | 37.51 | 37.58 | 37.000 | 37.810 | 36.940 | 37.580 | +1.24 % | 1 | 277 | 18,146,561.14 | 611 | 168,516,460.8 | 5,664 |
SILV-3.26 | 20.03.2026 | 38.45 | 38.35 | 38.290 | 38.550 | 37.930 | 38.340 | +1.08 % | 2 | 18 | 1,095,970.28 | 36 | 31,637,006.02 | 1,042 |
SILV-6.25 | 20.06.2025 | 36.15 | 36.14 | 35.620 | 36.480 | 35.500 | 36.150 | +1.49 % | 1 | 39,453 | 12,279,611,468.83 | 429,022 | 14,856,458,317.4 | 519,236 |
SILV-6.26 | 19.06.2026 | - | 39.5 | - | - | - | - | - | - | - | - | - | - | - |
SILV-9.25 | 19.09.2025 | 36.67 | 36.72 | 36.250 | 36.950 | 36.190 | 36.700 | +1.05 % | 1 | 8,173 | 796,764,665.36 | 27,449 | 1,930,278,169.34 | 66,398 |
SMLT-12.25 | 19.12.2025 | 1300 | 1,345 | 1300.0 | 1300.0 | 1300.0 | 1300.0 | - | 1 | 1 | 1,300 | 1 | 2,690 | 2 |
SMLT-6.25 | 20.06.2025 | 1286 | 1,225 | 1284.0 | 1389.0 | 1216.0 | 1226.0 | -4.29 % | 1 | 24,505 | 642,203,922 | 499,434 | 600,972,750 | 490,590 |
SMLT-9.25 | 19.09.2025 | 1363 | 1,292 | 1352.0 | 1457.0 | 1284.0 | 1296.0 | -4.14 % | 4 | 12,900 | 89,854,645 | 65,941 | 98,034,376 | 75,878 |
SNGP-12.25 | 19.12.2025 | - | 50,625 | - | - | - | - | - | - | - | - | - | - | - |
SNGP-6.25 | 20.06.2025 | 52512 | 51,781 | 53713 | 54084 | 51599 | 51761 | -3.67 % | 1 | 808 | 84,229,684 | 1,604 | 369,094,968 | 7,128 |
SNGP-9.25 | 19.09.2025 | 47693 | 46,442 | 48015 | 48583 | 46270 | 46358 | -4.11 % | 1 | 114 | 17,980,412 | 377 | 152,051,108 | 3,274 |
SNGR-12.25 | 19.12.2025 | 25606 | 23,999 | 27264 | 27264 | 22595 | 26960 | - | 1 | 3 | 76,819 | 3 | 95,996 | 4 |
SNGR-6.25 | 20.06.2025 | 22652 | 22,188 | 22701 | 22989 | 22162 | 22184 | -2.38 % | 1 | 1,273 | 79,283,506 | 3,500 | 525,589,344 | 23,688 |
SNGR-9.25 | 19.09.2025 | 22998 | 22,509 | 22975 | 23350 | 22508 | 22508 | -2.52 % | 1 | 241 | 17,455,350 | 759 | 43,532,406 | 1,934 |
SOFL-12.25 | 19.12.2025 | - | 1,143 | - | - | - | - | - | - | - | - | - | - | - |
SOFL-6.25 | 20.06.2025 | 1053 | 1,043 | 1058.0 | 1078.0 | 1041.0 | 1042.0 | -1.42 % | 17 | 96 | 1,131,410 | 1,074 | 57,129,282 | 54,774 |
SOFL-9.25 | 19.09.2025 | 1092 | 1,078 | 1106.0 | 1111.0 | 1065.0 | 1078.0 | -2.53 % | 1 | 21 | 137,556 | 126 | 5,517,204 | 5,118 |
SOXQ-12.25 | 19.12.2025 | - | 41.22 | - | - | - | - | - | - | - | - | - | - | - |
SOXQ-6.25 | 20.06.2025 | 39.59 | 39.96 | 40.100 | 40.160 | 39.310 | 39.960 | -0.45 % | 1 | 60 | 1,288,167.85 | 411 | 7,934,384.04 | 2,508 |
SOXQ-9.25 | 19.09.2025 | 39.73 | 40.27 | 40.050 | 40.270 | 39.010 | 40.270 | -0.15 % | 1 | 22 | 144,691.82 | 46 | 1,402,799.2 | 440 |
SPBE-12.25 | 19.12.2025 | 2686 | 2,559 | 3480.0 | 3480.0 | 1892.0 | 1892.0 | +4.7 % | 1 | 2 | 5,372 | 2 | 5,118 | 2 |
SPBE-6.25 | 20.06.2025 | 2379 | 2,332 | 2375.0 | 2443.0 | 2309.0 | 2331.0 | -2.06 % | 4 | 3,448 | 90,451,941 | 38,026 | 166,654,048 | 71,464 |
SPBE-9.25 | 19.09.2025 | 2489 | 2,443 | 2515.0 | 2554.0 | 2425.0 | 2443.0 | -2.71 % | 1 | 237 | 6,341,602 | 2,548 | 29,198,736 | 11,952 |
SPYF-12.25 | 19.12.2025 | 613.59 | 613.61 | 615.99 | 616.07 | 607.50 | 613.61 | -0.39 % | 1 | 131 | 11,901,654.01 | 245 | 287,104,845 | 5,910 |
SPYF-6.25 | 20.06.2025 | 595.81 | 598.21 | 598.19 | 600.53 | 590.86 | 598.56 | +0.08 % | 4 | 16,262 | 3,180,230,000 | 67,420 | 17,564,037,149.4 | 370,860 |
SPYF-9.25 | 19.09.2025 | 605.65 | 607.34 | 608.90 | 609.90 | 601.64 | 607.34 | -0.27 % | 1 | 3,297 | 454,339,107.59 | 9,475 | 4,118,799,202.6 | 85,660 |
STOX-12.25 | 19.12.2025 | 5313.2 | 5,350 | 5312.0 | 5315.0 | 5312.0 | 5312.1 | -1.63 % | 2 | 3 | 24,015.85 | 5 | 2,940,531.2 | 608 |
STOX-6.25 | 20.06.2025 | 5542.3 | 5,561.8 | 5522.9 | 5575.4 | 5522.8 | 5561.8 | +0.36 % | 1 | 8 | 50,102.03 | 10 | 38,030,808.68 | 7,564 |
STOX-9.25 | 19.09.2025 | 5502.6 | 5,537 | 5539.7 | 5539.7 | 5471.7 | 5537.0 | +0.68 % | 1 | 12 | 104,461.02 | 21 | 5,686,191.2 | 1,136 |
SUGAR-10.25 | 15.10.2025 | 57033 | 56,700 | 55980 | 57520 | 52430 | 56700 | +3.15 % | 1 | 18 | 188,210 | 33 | 737,100 | 130 |
SUGAR-6.25 | 13.06.2025 | 52340 | 52,490 | 52790 | 54720 | 51270 | 51700 | -2.08 % | 6 | 188 | 3,862,667 | 738 | 5,857,884 | 1,116 |
SUGAR-7.25 | 15.07.2025 | 53736 | 54,400 | 53190 | 54490 | 52800 | 54400 | +3.62 % | 1 | 65 | 816,789 | 152 | 3,448,960 | 634 |
SUGAR-8.25 | 15.08.2025 | 56297 | 56,960 | 56160 | 56960 | 56160 | 56960 | - | 1 | 6 | 33,778 | 6 | 113,920 | 20 |
SUGAR-9.25 | 15.09.2025 | 52936 | 52,670 | 51150 | 54850 | 51150 | 52520 | -1.04 % | 1 | 7 | 37,055 | 7 | 1,095,536 | 208 |
SUGR-10.25 | 01.10.2025 | 31.32 | 31.32 | 31.320 | 31.320 | 31.320 | 31.320 | -1.63 % | 1 | 2 | 95,463.36 | 3 | 254,568.96 | 8 |
SUGR-7.25 | 01.07.2025 | 30.07 | 29.7 | 30.250 | 30.540 | 29.500 | 29.500 | -2.58 % | 1 | 45 | 2,382,967.04 | 78 | 18,286,171.2 | 606 |
SVCB-12.25 | 19.12.2025 | - | 1,679 | - | - | - | - | - | - | - | - | - | - | - |
SVCB-6.25 | 20.06.2025 | 1642 | 1,566 | 1643.0 | 1740.0 | 1555.0 | 1565.0 | -5.09 % | 50 | 1,409 | 83,671,289 | 50,950 | 178,555,320 | 114,020 |
SVCB-9.25 | 19.09.2025 | 1685 | 1,618 | 1697.0 | 1812.0 | 1541.0 | 1618.0 | -4.6 % | 50 | 346 | 7,917,240 | 4,700 | 20,532,420 | 12,690 |
Si-12.25 | 18.12.2025 | 87545 | 87,520 | 87420 | 88019 | 86770 | 87520 | +0.1 % | 1 | 1,067 | 282,416,253 | 3,226 | 25,267,374,080 | 288,704 |
Si-12.26 | 17.12.2026 | 104717 | 104,100 | 106291 | 106291 | 104100 | 104100 | -1.04 % | 1 | 5 | 523,586 | 5 | 50,384,400 | 484 |
Si-3.26 | 19.03.2026 | 92100 | 91,715 | 92498 | 92775 | 91700 | 91715 | -0.93 % | 1 | 42 | 5,986,488 | 65 | 361,723,960 | 3,944 |
Si-3.27 | 18.03.2027 | 108262 | 109,055 | 108115 | 109055 | 107617 | 109055 | -0.13 % | 1 | 3 | 324,787 | 3 | 9,814,950 | 90 |
Si-6.25 | 19.06.2025 | 80041 | 80,009 | 79991 | 80673 | 79325 | 79982 | -0.01 % | 8 | 180,644 | 74,527,120,814 | 931,050 | 510,467,981,188 | 6,380,132 |
Si-6.26 | 18.06.2026 | 96660 | 96,199 | 97100 | 97200 | 96343 | 96499 | +0.05 % | 1 | 12 | 1,353,246 | 14 | 59,258,584 | 616 |
Si-9.25 | 18.09.2025 | 83724 | 83,746 | 83734 | 84332 | 83026 | 83717 | -0.03 % | 1 | 35,131 | 22,832,662,872 | 272,650 | 372,939,864,596 | 4,453,226 |
Si-9.26 | 17.09.2026 | 100523 | 100,179 | 101275 | 101524 | 100179 | 100179 | -0.81 % | 1 | 12 | 1,507,842 | 15 | 105,789,024 | 1,056 |
T-12.25 | 19.12.2025 | 3583 | 3,505 | 3699.0 | 3940.0 | 3216.0 | 3505.0 | -6.06 % | 1 | 34 | 347,541 | 97 | 343,490 | 98 |
T-6.25 | 20.06.2025 | 3361 | 3,247 | 3325.0 | 3491.0 | 3231.0 | 3238.0 | -2.56 % | 10 | 18,906 | 962,827,647 | 286,440 | 1,155,535,866 | 355,878 |
T-9.25 | 19.09.2025 | 3488 | 3,400 | 3478.0 | 3632.0 | 3396.0 | 3400.0 | -2.24 % | 2 | 2,046 | 56,126,581 | 16,091 | 233,709,200 | 68,738 |
TATN-12.25 | 19.12.2025 | - | 68,377 | - | - | - | - | - | - | - | - | - | - | - |
TATN-6.25 | 20.06.2025 | 66548 | 65,000 | 66319 | 67598 | 64995 | 65000 | -1.88 % | 1 | 1,215 | 172,293,053 | 2,589 | 1,262,820,000 | 19,428 |
TATN-9.25 | 19.09.2025 | 69585 | 68,299 | 69612 | 70929 | 68299 | 68299 | -2.04 % | 1 | 120 | 17,605,078 | 253 | 208,585,146 | 3,054 |
TATP-12.25 | 19.12.2025 | - | 6,993 | - | - | - | - | - | - | - | - | - | - | - |
TATP-6.25 | 20.06.2025 | 6458 | 6,372 | 6420.0 | 6601.0 | 6372.0 | 6372.0 | -0.87 % | 1 | 194 | 7,213,670 | 1,117 | 25,245,864 | 3,962 |
TATP-9.25 | 19.09.2025 | 6774 | 6,710 | 6809.0 | 6895.0 | 6735.0 | 6735.0 | -0.52 % | 18 | 10 | 230,318 | 34 | 2,375,340 | 354 |
TRNF-12.25 | 19.12.2025 | 1463 | 1,463 | 1463.0 | 1463.0 | 1463.0 | 1463.0 | - | 1 | 2 | 4,389 | 3 | 8,778 | 6 |
TRNF-6.25 | 20.06.2025 | 1350 | 1,336 | 1354.0 | 1364.0 | 1334.0 | 1339.0 | -1.25 % | 41 | 1,894 | 40,173,642 | 29,755 | 304,904,592 | 228,222 |
TRNF-9.25 | 19.09.2025 | 1242 | 1,236 | 1252.0 | 1262.0 | 1230.0 | 1243.0 | -0.72 % | 41 | 567 | 10,387,376 | 8,365 | 175,680,096 | 142,136 |
TRY-12.25 | 18.12.2025 | 2.35 | 2.171 | 2.3090 | 2.4380 | 2.3090 | 2.4380 | - | 1 | 2 | 7,056 | 3 | 781,560 | 360 |
TRY-3.26 | 19.03.2026 | 2.22 | 2.19 | 2.2370 | 2.2850 | 2.1880 | 2.1880 | - | 6 | 3 | 26,694 | 12 | 402,960 | 184 |
TRY-6.25 | 19.06.2025 | 2.18 | 2.171 | 2.1650 | 2.2100 | 2.1500 | 2.1510 | -2.23 % | 1 | 18 | 217,530 | 100 | 9,048,728 | 4,168 |
TRY-6.26 | 18.06.2026 | - | 2.191 | - | - | - | - | - | - | - | - | - | - | - |
TRY-9.25 | 18.09.2025 | 2.32 | 2.31 | 2.3580 | 2.3580 | 2.3100 | 2.3100 | - | 2 | 4 | 13,932 | 6 | 7,165,620 | 3,102 |
TTF-6.25 | 30.06.2025 | 36.42 | 36.355 | 36.575 | 36.700 | 36.105 | 36.190 | +0.1 % | 13 | 7 | 144,862.74 | 44 | 736,142.4 | 224 |
TTF-7.25 | 31.07.2025 | 37.06 | 37.02 | 36.805 | 41.075 | 33.125 | 37.020 | +1.96 % | 1 | 10 | 6,723,112.11 | 2,007 | 13,419,304.6 | 4,010 |
UCAD-12.25 | 18.12.2025 | - | 1.3684 | - | - | - | - | - | - | - | - | - | - | - |
UCAD-6.25 | 19.06.2025 | 1.37 | 1.3677 | 1.3672 | 1.3672 | 1.3672 | 1.3672 | - | 5 | 1 | 396,228.25 | 5 | 2,695,337.42 | 34 |
UCAD-9.25 | 18.09.2025 | - | 1.368 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-12.25 | 18.12.2025 | - | 0.8142 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-3.26 | 19.03.2026 | - | 0.8081 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.25 | 19.06.2025 | 0.82 | 0.8225 | 0.82140 | 0.82340 | 0.82090 | 0.82290 | +0.57 % | 1 | 9 | 1,029,175.02 | 13 | 158,436,860 | 2,000 |
UCHF-9.25 | 18.09.2025 | - | 0.8192 | - | - | - | - | - | - | - | - | - | 66,594,622,778.88 | 844,032 |
UCNY-12.25 | 18.12.2025 | - | 7.19 | - | - | - | - | - | - | - | - | - | 949,468.32 | 12 |
UCNY-3.26 | 19.03.2026 | - | 7 | - | - | - | - | - | - | - | - | - | 154,063 | 2 |
UCNY-6.25 | 19.06.2025 | 7.22 | 7.221 | 7.2150 | 7.2300 | 7.2120 | 7.2210 | +0.11 % | 10 | 6,697 | 3,462,460,835.11 | 43,578 | 42,129,158,493.3 | 530,170 |
UCNY-6.26 | 18.06.2026 | - | 6.589 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.25 | 18.09.2025 | 7.25 | 7.252 | 7.2450 | 7.2580 | 7.2410 | 7.2520 | +0.11 % | 1 | 2,113 | 466,999,311.27 | 5,855 | 1,357,317,147.04 | 17,008 |
UJPY-12.25 | 18.12.2025 | - | 143.57 | - | - | - | - | - | - | - | - | - | - | - |
UJPY-6.25 | 19.06.2025 | 143.61 | 144.67 | 143.55 | 144.78 | 143.27 | 144.75 | +0.79 % | 1 | 9 | 7,122,450.27 | 90 | 19,611,575.1 | 246 |
UJPY-9.25 | 18.09.2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | +0.35 % | 1 | 1 | 79,104.66 | 1 | 2,373,139.8 | 30 |
UKZT-12.25 | 18.12.2025 | - | 550.5 | - | - | - | - | - | - | - | - | - | - | - |
UKZT-6.25 | 19.06.2025 | - | 527.1 | - | - | - | - | - | - | - | - | - | 168,672 | 2 |
UKZT-9.25 | 18.09.2025 | - | 538.8 | - | - | - | - | - | - | - | - | - | 172,416 | 2 |
USDRUBF | 01.01.2100 | 79.46 | 79.17 | 79.380 | 80.070 | 78.890 | 79.410 | +0.06 % | 2 | 23,586 | 11,207,394,210 | 141,046 | 93,550,913,820 | 1,181,646 |
UTRY-12.25 | 18.12.2025 | - | 55.5358 | - | - | - | - | - | - | - | - | - | - | - |
UTRY-6.25 | 19.06.2025 | - | 41.5 | - | - | - | - | - | - | - | - | - | 168,091.6 | 2 |
UTRY-9.25 | 18.09.2025 | - | 48.0077 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.25 | 19.12.2025 | - | 3,031 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-6.25 | 20.06.2025 | 2844 | 2,767 | 2885.0 | 2952.0 | 2740.0 | 2782.0 | -3.8 % | 5 | 5,391 | 188,681,352 | 66,344 | 307,834,284 | 111,252 |
VKCO-9.25 | 19.09.2025 | 2951 | 2,896 | 3006.0 | 3070.0 | 2870.0 | 2914.0 | -3.38 % | 1 | 993 | 15,226,511 | 5,160 | 68,658,368 | 23,708 |
VTBR-12.25 | 19.12.2025 | 8941 | 8,658 | 9117.0 | 9117.0 | 8777.0 | 9098.0 | -0.77 % | 2 | 3 | 53,644 | 6 | 1,004,328 | 116 |
VTBR-6.25 | 20.06.2025 | 9636 | 9,414 | 9652.0 | 9928.0 | 9386.0 | 9386.0 | -2.62 % | 3 | 29,261 | 1,628,404,582 | 168,985 | 3,084,195,852 | 327,618 |
VTBR-9.25 | 19.09.2025 | 8474 | 8,255 | 8546.0 | 8700.0 | 8248.0 | 8281.0 | -3.15 % | 1 | 3,135 | 157,285,797 | 18,561 | 757,396,250 | 91,750 |
WHEAT-1.26 | 30.01.2026 | 16933 | 16,760 | 17020 | 17020 | 16760 | 16760 | -2.33 % | 1 | 3 | 50,800 | 3 | 134,080 | 8 |
WHEAT-10.25 | 31.10.2025 | 16671 | 16,630 | 16440 | 17430 | 16030 | 16650 | +3.48 % | 1 | 45 | 1,150,320 | 69 | 2,960,140 | 178 |
WHEAT-11.25 | 28.11.2025 | 16788 | 16,780 | 16660 | 17060 | 16660 | 16780 | - | 1 | 11 | 201,460 | 12 | 402,720 | 24 |
WHEAT-12.25 | 30.12.2025 | 16998 | 16,810 | 16950 | 17100 | 16950 | 17100 | +0.23 % | 1 | 4 | 67,990 | 4 | 38,730,240 | 2,304 |
WHEAT-2.26 | 27.02.2026 | - | 16,620 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.26 | 31.03.2026 | 17225 | 17,180 | 17260 | 17260 | 17190 | 17190 | +5.66 % | 1 | 2 | 34,450 | 2 | 1,855,440 | 108 |
WHEAT-4.26 | 30.04.2026 | - | 16,820 | - | - | - | - | - | - | - | - | - | 33,640 | 2 |
WHEAT-6.25 | 30.06.2025 | 15830 | 15,830 | 15780 | 16090 | 15760 | 15830 | - | 1 | 26 | 838,980 | 53 | 64,839,680 | 4,096 |
WHEAT-7.25 | 31.07.2025 | 15799 | 15,770 | 15740 | 15960 | 15740 | 15770 | +0.32 % | 1 | 10 | 300,180 | 19 | 17,725,480 | 1,124 |
WHEAT-8.25 | 29.08.2025 | 15958 | 15,970 | 15940 | 15980 | 15940 | 15970 | +0.12 % | 1 | 4 | 63,830 | 4 | 12,233,020 | 766 |
WHEAT-9.25 | 30.09.2025 | 16941 | 16,900 | 16620 | 17230 | 16160 | 16900 | +1.68 % | 1 | 34 | 592,920 | 35 | 39,106,600 | 2,314 |
WUSH-12.25 | 19.12.2025 | 1766 | 1,993 | 1766.0 | 1766.0 | 1766.0 | 1766.0 | - | 2 | 1 | 3,532 | 2 | 7,972 | 4 |
WUSH-6.25 | 20.06.2025 | 1895 | 1,804 | 1874.0 | 1987.0 | 1789.0 | 1804.0 | -3.74 % | 75 | 13,153 | 454,212,966 | 239,651 | 204,710,704 | 113,476 |
WUSH-9.25 | 19.09.2025 | 1961 | 1,897 | 1960.0 | 2044.0 | 1870.0 | 1900.0 | -2.66 % | 10 | 1,700 | 31,005,965 | 15,808 | 50,342,586 | 26,538 |
X5-12.25 | 19.12.2025 | 3497 | 3,489 | 3497.0 | 3497.0 | 3497.0 | 3497.0 | - | 2 | 1 | 6,994 | 2 | 13,956 | 4 |
X5-6.25 | 20.06.2025 | 3399 | 3,377 | 3399.0 | 3438.0 | 3361.0 | 3363.0 | -1.7 % | 1 | 754 | 26,092,912 | 7,676 | 199,884,630 | 59,190 |
X5-9.25 | 19.09.2025 | 3008 | 2,988 | 3007.0 | 3083.0 | 2962.0 | 2998.0 | -0.37 % | 2 | 302 | 5,983,204 | 1,989 | 78,680,016 | 26,332 |
YDEX-12.25 | 19.12.2025 | - | 4,629 | - | - | - | - | - | - | - | - | - | - | - |
YDEX-6.25 | 20.06.2025 | 4293 | 4,212 | 4318.0 | 4372.0 | 4200.0 | 4200.0 | -2.64 % | 4 | 9,268 | 428,547,396 | 99,820 | 1,101,909,744 | 261,612 |
YDEX-9.25 | 19.09.2025 | 4465 | 4,411 | 4493.0 | 4571.0 | 4390.0 | 4403.0 | -2.11 % | 1 | 925 | 19,470,445 | 4,360 | 124,496,064 | 28,224 |
ZINC-12.25 | 16.12.2025 | - | 2,631 | - | - | - | - | - | - | - | - | - | - | - |
ZINC-6.25 | 17.06.2025 | 2631.4 | 2,631 | 2632.5 | 2632.5 | 2631.0 | 2631.0 | -1.35 % | 5 | 3 | 145,831.87 | 7 | 3,416,075.72 | 164 |
ZINC-9.25 | 16.09.2025 | - | 2,631 | - | - | - | - | - | - | - | - | - | - | - |