FORTS. Итоги торгов за прошедший период
Фьючерсы
Период: 1-й квартал 2025 года
Число сделок
98 657 747
Объем торгов, рублей
31 768 185 304 871,66
Объем торгов, контрактов
1 037 529 131
Объем открытых позиций
62 208 196
| Код контракта | Дата исполнения | Средне- взвешенная цена | Минимальная цена | Максимальная цена | Цена последней сделки | Изменение | Число сделок | Объем торгов | Объем открытых позиций, кол-во | |
|---|---|---|---|---|---|---|---|---|---|---|
| руб. | контр. | |||||||||
| 1MFR-10.25 | 31.10.2025 | 79,74 | - | - | 79,740 | - | - | - | - | 2 |
| 1MFR-3.25 | 31.03.2025 | 76,7 | - | - | 76,700 | - | - | - | - | - |
| 1MFR-5.25 | 30.05.2025 | 78,47 | 78,250 | 78,470 | 78,470 | - | 8 | 6 442 119,24 | 100 | 200 |
| 1MFR-6.25 | 30.06.2025 | 79,12 | 78,880 | 79,120 | 79,120 | +1,1 % | 3 | 201 389,57 | 3 | 6 |
| 1MFR-7.25 | 31.07.2025 | 80,25 | 80,250 | 80,250 | 80,250 | +2,54 % | 1 | 68 157,53 | 1 | - |
| 1MFR-8.25 | 29.08.2025 | 78,32 | - | - | 78,320 | - | - | - | - | 12 |
| AED-12.25 | 18.12.2025 | 26,32 | 26,322 | 31,376 | 26,322 | - | 8 | 348 831 | 12 | 2 |
| AED-3.25 | 20.03.2025 | 22,53 | 22,373 | 28,876 | 22,560 | -20,49 % | 114 | 11 138 350 | 432 | - |
| AED-3.26 | 19.03.2026 | 28,33 | 26,001 | 30,659 | 26,001 | - | 3 | 113 320 | 4 | - |
| AED-6.25 | 19.06.2025 | 24,57 | 23,275 | 31,441 | 24,617 | -19,89 % | 260 | 17 573 761 | 702 | 464 |
| AED-9.25 | 18.09.2025 | 25,6 | 24,206 | 31,391 | 25,595 | -14,68 % | 102 | 4 048 467 | 147 | 90 |
| AFKS-3.25 | 21.03.2025 | 19349 | 13616 | 19711 | 19450 | +22,74 % | 141 004 | 6 567 304 596 | 402 079 | - |
| AFKS-6.25 | 20.06.2025 | 16858 | 14245 | 20800 | 17101 | +6,48 % | 28 566 | 1 380 183 074 | 74 325 | 16 090 |
| AFKS-9.25 | 19.09.2025 | 17831 | 17387 | 21589 | 17920 | - | 789 | 26 815 725 | 1 426 | 1 054 |
| AFLT-3.25 | 21.03.2025 | 7585 | 5923,0 | 7982,0 | 7593,0 | +22,53 % | 201 122 | 7 918 259 145 | 1 125 532 | - |
| AFLT-6.25 | 20.06.2025 | 7231 | 6181,0 | 9577,0 | 7297,0 | +14,91 % | 43 684 | 1 576 476 441 | 205 370 | 64 108 |
| AFLT-9.25 | 19.09.2025 | 7426 | 6800,0 | 10300 | 7450,0 | - | 224 | 2 875 503 | 372 | 272 |
| ALIBABA-3.25 | 21.03.2025 | 136,86 | 81,010 | 148,70 | 136,87 | +60,83 % | 83 057 | 14 013 748 822,2 | 1 243 143 | - |
| ALIBABA-6.25 | 20.06.2025 | 133,22 | 84,350 | 152,85 | 133,94 | +51,07 % | 17 595 | 1 343 084 884,18 | 115 539 | 43 954 |
| ALIBABA-9.25 | 19.09.2025 | 137 | 135,96 | 150,20 | 137,00 | - | 189 | 3 359 907,05 | 287 | 64 |
| ALRS-3.25 | 21.03.2025 | 6010 | 5546,0 | 6649,0 | 5934,0 | -1,59 % | 176 138 | 5 988 411 274 | 990 221 | - |
| ALRS-6.25 | 20.06.2025 | 5727 | 5658,0 | 6926,0 | 5721,0 | -4,68 % | 70 745 | 1 753 841 465 | 278 802 | 193 302 |
| ALRS-9.25 | 19.09.2025 | 6004 | 5960,0 | 6767,0 | 5997,0 | - | 356 | 4 196 031 | 684 | 974 |
| ALUM-3.25 | 18.03.2025 | 2712,9 | 2431,5 | 2776,5 | 2716,5 | +6,95 % | 2 625 | 1 295 109 204,29 | 53 121 | - |
| ALUM-6.25 | 17.06.2025 | 2541,1 | 2529,0 | 2848,5 | 2529,0 | -3,03 % | 594 | 26 439 694,69 | 1 148 | 636 |
| ALUM-9.25 | 16.09.2025 | 2584,3 | 2567,5 | 2709,0 | 2567,5 | - | 5 | 155 821,33 | 7 | 6 |
| AMD-3.25 | 20.03.2025 | 21,4 | 19,031 | 26,512 | 21,400 | -21,9 % | 42 | 1 323 030 | 57 | - |
| AMD-6.25 | 19.06.2025 | 22,46 | 18,812 | 29,500 | 22,459 | -17,13 % | 30 | 885 283 | 34 | 6 |
| AMD-9.25 | 18.09.2025 | 24,48 | 22,700 | 30,100 | 24,950 | -7,63 % | 48 | 1 548 341 | 60 | 12 |
| ASTR-3.25 | 21.03.2025 | 437 | 433,00 | 551,00 | 438,00 | -10,98 % | 36 645 | 518 610 882 | 1 063 586 | - |
| ASTR-6.25 | 20.06.2025 | 434 | 423,00 | 578,00 | 442,00 | -16,45 % | 20 987 | 141 680 782 | 304 093 | 134 990 |
| ASTR-9.25 | 19.09.2025 | 451 | 436,00 | 553,00 | 455,00 | - | 263 | 602 215 | 1 268 | 854 |
| AUDU-3.25 | 20.03.2025 | 0,63 | 0,61330 | 0,64140 | 0,63000 | +1,37 % | 176 | 36 712 447,78 | 647 | - |
| AUDU-6.25 | 19.06.2025 | 0,63 | 0,60110 | 0,65160 | 0,63080 | - | 32 | 10 627 767,33 | 200 | 12 |
| BAIDU-3.25 | 21.03.2025 | 94,42 | 78,490 | 107,36 | 94,230 | +10,35 % | 34 899 | 4 790 801 651,48 | 565 366 | - |
| BAIDU-6.25 | 20.06.2025 | 94,62 | 80,560 | 109,62 | 94,180 | +5,96 % | 10 467 | 786 164 188,04 | 93 753 | 66 636 |
| BAIDU-9.25 | 19.09.2025 | 97,51 | 96,640 | 109,06 | 97,320 | - | 56 | 514 833,54 | 60 | 30 |
| BANE-3.25 | 21.03.2025 | 2597 | 2390,0 | 2901,0 | 2561,0 | -1,54 % | 20 600 | 636 549 039 | 244 453 | - |
| BANE-6.25 | 20.06.2025 | 2392 | 2336,0 | 2880,0 | 2386,0 | -7,3 % | 4 791 | 125 764 260 | 49 201 | 16 094 |
| BANE-9.25 | 19.09.2025 | 2377 | 2350,0 | 2790,0 | 2350,0 | - | 46 | 169 556 | 69 | 60 |
| BELUGA-3.25 | 21.03.2025 | 566 | 452,00 | 589,00 | 571,00 | +5,35 % | 12 314 | 247 114 703 | 459 254 | - |
| BELUGA-6.25 | 20.06.2025 | 563 | 473,00 | 624,00 | 558,00 | - | 7 321 | 93 679 497 | 161 710 | 60 128 |
| BELUGA-9.25 | 19.09.2025 | 595 | 579,00 | 654,00 | 596,00 | - | 237 | 867 415 | 1 401 | 1 204 |
| BR-1.25 | 03.01.2025 | 74,45 | 74,280 | 74,870 | 74,380 | -0,11 % | 3 876 | 4 450 316 201,38 | 58 785 | - |
| BR-1.26 | 05.01.2026 | 74,17 | 71,200 | 86,640 | 74,800 | - | 217 | 20 551 407,52 | 279 | 94 |
| BR-10.25 | 01.10.2025 | 73,15 | 69,700 | 83,100 | 73,260 | -4,27 % | 464 | 36 006 929,75 | 530 | 204 |
| BR-11.25 | 03.11.2025 | 73,64 | 71,000 | 79,490 | 73,700 | -2,9 % | 233 | 17 423 020,36 | 251 | 138 |
| BR-12.25 | 01.12.2025 | 74,13 | 69,000 | 80,460 | 74,180 | -2,88 % | 488 | 39 273 371,4 | 549 | 304 |
| BR-2.25 | 03.02.2025 | 76,81 | 73,890 | 82,440 | 76,760 | +3,27 % | 1 009 757 | 415 078 395 781,71 | 5 235 908 | - |
| BR-2.26 | 02.02.2026 | 74,74 | 72,190 | 77,240 | 74,890 | - | 91 | 6 458 991,42 | 96 | 78 |
| BR-3.25 | 03.03.2025 | 73,19 | 72,500 | 81,020 | 73,180 | -1,24 % | 1 026 972 | 365 542 657 597,1 | 5 166 551 | - |
| BR-3.26 | 02.03.2026 | 74,78 | 71,000 | 80,380 | 75,240 | - | 103 | 8 766 890,21 | 137 | 56 |
| BR-4.25 | 01.04.2025 | 73,98 | 68,620 | 79,770 | 74,720 | +0,3 % | 958 703 | 305 918 176 178,23 | 4 941 918 | 69 138 |
| BR-4.26 | 01.04.2026 | 76,64 | 74,280 | 76,640 | 76,640 | - | 8 | 1 080 349,23 | 17 | 20 |
| BR-5.25 | 02.05.2025 | 73,27 | 68,270 | 79,000 | 74,440 | -0,67 % | 155 731 | 34 122 503 353,99 | 554 459 | 154 230 |
| BR-6.25 | 02.06.2025 | 72,94 | 69,000 | 79,190 | 73,790 | -1,31 % | 20 936 | 2 894 728 459,49 | 46 866 | 16 690 |
| BR-7.25 | 01.07.2025 | 72,34 | 69,580 | 79,190 | 73,200 | -1,75 % | 1 776 | 146 259 304,91 | 2 326 | 1 052 |
| BR-8.25 | 01.08.2025 | 72,47 | 70,000 | 79,500 | 72,840 | -3,52 % | 729 | 54 179 064,32 | 844 | 526 |
| BR-9.25 | 01.09.2025 | 72,5 | 67,390 | 79,510 | 72,960 | -3,94 % | 572 | 44 899 893,32 | 657 | 470 |
| BRM-1.25 | 03.01.2025 | 74,4 | 74,290 | 74,660 | 74,390 | -0,05 % | 171 | 28 307 812,62 | 3 742 | - |
| BRM-10.25 | 01.10.2025 | 71 | 71,000 | 77,640 | 71,000 | - | 2 | 12 489,68 | 2 | 2 |
| BRM-2.25 | 03.02.2025 | 76,79 | 73,840 | 82,350 | 76,760 | +3,26 % | 50 241 | 1 496 316 164,89 | 189 793 | - |
| BRM-3.25 | 03.03.2025 | 73,19 | 72,540 | 80,950 | 73,180 | -1,11 % | 67 039 | 1 492 806 350,15 | 210 809 | - |
| BRM-4.25 | 01.04.2025 | 73,94 | 68,730 | 80,930 | 74,730 | -0,36 % | 31 489 | 915 442 653,6 | 147 585 | 5 090 |
| BRM-5.25 | 02.05.2025 | 73,21 | 68,340 | 80,400 | 74,440 | +2,04 % | 6 201 | 130 779 257,12 | 21 240 | 2 326 |
| BRM-6.25 | 02.06.2025 | 73,14 | 69,230 | 79,720 | 73,780 | -3,25 % | 4 114 | 56 013 496,88 | 8 951 | 6 680 |
| BRM-7.25 | 01.07.2025 | 73,33 | 69,530 | 82,600 | 72,550 | -17,84 % | 509 | 7 018 004,6 | 980 | 210 |
| BRM-8.25 | 01.08.2025 | 72,88 | 67,320 | 80,980 | 73,060 | - | 181 | 1 839 770,73 | 294 | 40 |
| BRM-9.25 | 01.09.2025 | 72,78 | 70,370 | 113,95 | 73,320 | - | 139 | 1 514 056,67 | 241 | 56 |
| BSPB-3.25 | 21.03.2025 | 4076 | 3703,0 | 4460,0 | 4076,0 | +7,26 % | 30 660 | 930 120 134 | 236 760 | - |
| BSPB-6.25 | 20.06.2025 | 3925 | 3706,0 | 4400,0 | 3951,0 | +4,17 % | 9 983 | 207 170 306 | 51 569 | 15 450 |
| BSPB-9.25 | 19.09.2025 | 4086 | 4018,0 | 4283,0 | 4088,0 | - | 235 | 1 749 120 | 420 | 480 |
| BYN-3.25 | 20.03.2025 | 27,39 | 26,980 | 30,000 | 26,980 | -12,97 % | 7 | 202 770 | 7 | - |
| BYN-6.25 | 19.06.2025 | 28,34 | 26,100 | 30,600 | 30,570 | - | 4 | 396 780 | 14 | - |
| CBOM-3.25 | 21.03.2025 | 10307 | 8600,0 | 10929 | 10596 | +1,27 % | 17 497 | 691 251 578 | 69 584 | - |
| CBOM-6.25 | 20.06.2025 | 9741 | 8909,0 | 11253 | 9573,0 | -9,18 % | 5 285 | 188 389 566 | 18 186 | 8 332 |
| CBOM-9.25 | 19.09.2025 | 9924 | 9903,0 | 11519 | 9913,0 | - | 19 | 229 875 | 22 | 14 |
| CHMF-3.25 | 21.03.2025 | 132915 | 117500 | 148275 | 130373 | -4,78 % | 32 081 | 5 799 950 826 | 44 058 | - |
| CHMF-6.25 | 20.06.2025 | 121223 | 119148 | 150220 | 122653 | -11,12 % | 4 317 | 783 479 054 | 5 932 | 3 332 |
| CHMF-9.25 | 19.09.2025 | 123500 | 123500 | 123500 | 123500 | - | 2 | 247 000 | 2 | 4 |
| CNI-3.25 | 20.03.2025 | 8345 | 7126,0 | 9368,0 | 8346,0 | +11,28 % | 338 | 22 187 024 | 2 747 | - |
| CNI-6.25 | 19.06.2025 | 8295 | 7872,0 | 9416,0 | 8298,0 | - | 56 | 2 232 199 | 260 | 288 |
| CNY-12.25 | 18.12.2025 | 13,17 | 12,801 | 15,814 | 13,166 | -14,55 % | 6 921 | 421 842 011 | 31 596 | 39 416 |
| CNY-3.25 | 20.03.2025 | 11,59 | 11,145 | 14,475 | 11,611 | -18,18 % | 9 601 593 | 3 793 586 328 890 | 298 708 581 | - |
| CNY-3.26 | 19.03.2026 | 13,68 | 13,296 | 16,298 | 13,598 | -13,94 % | 1 824 | 76 588 990 | 5 308 | 3 456 |
| CNY-6.25 | 19.06.2025 | 12,24 | 11,688 | 14,993 | 12,185 | -16,6 % | 2 921 134 | 878 168 096 695 | 71 600 467 | 21 183 272 |
| CNY-6.26 | 18.06.2026 | 14,2 | 13,780 | 16,435 | 14,139 | -14,31 % | 762 | 76 978 683 | 5 306 | 4 688 |
| CNY-9.25 | 18.09.2025 | 12,68 | 12,241 | 15,229 | 12,617 | -15,15 % | 108 612 | 11 227 476 802 | 890 056 | 610 030 |
| CNY-9.26 | 17.09.2026 | 14,73 | 14,500 | 16,828 | 14,700 | - | 39 | 1 042 912 | 70 | 72 |
| CNYRUBF | 01.01.2100 | 11,73 | 11,146 | 14,016 | 11,677 | -15,04 % | 3 111 032 | 1 690 133 933 893 | 137 185 822 | 13 378 952 |
| COCOA-3.25 | 17.03.2025 | 655,9 | 646,90 | 1189,4 | 651,40 | -43,1 % | 526 205 | 19 879 498 126 | 2 118 120 | - |
| COCOA-5.25 | 15.05.2025 | 724,5 | 696,50 | 1139,2 | 716,30 | -36,01 % | 193 942 | 4 983 599 028 | 656 657 | 77 606 |
| COCOA-7.25 | 17.07.2025 | 760,3 | 747,60 | 1184,5 | 762,50 | -30,71 % | 15 461 | 249 175 773 | 29 585 | 7 798 |
| COCOA-9.25 | 16.09.2025 | 790 | 730,00 | 900,00 | 784,90 | - | 205 | 1 725 604 | 219 | 182 |
| COPPER-3.25 | 18.03.2025 | 9653 | 8772,0 | 9898,0 | 9642,0 | +8,17 % | 7 361 | 1 865 360 914,66 | 211 752 | - |
| COPPER-6.25 | 17.06.2025 | 9817 | 8975,0 | 10318 | 9766,0 | +7,26 % | 2 852 | 221 762 889,83 | 26 503 | 25 926 |
| COPPER-9.25 | 16.09.2025 | 10005 | 9183,0 | 10497 | 10007 | - | 101 | 1 325 364,13 | 155 | 98 |
| DAX-12.25 | 19.12.2025 | 17890 | 15901 | 18500 | 17909 | +10,22 % | 314 | 5 859 025,63 | 348 | 212 |
| DAX-3.25 | 21.03.2025 | 19139 | 16077 | 19530 | 19132 | +18,88 % | 49 738 | 5 705 403 717,08 | 322 712 | - |
| DAX-6.25 | 20.06.2025 | 18230 | 15863 | 18999 | 18280 | +14,14 % | 12 778 | 1 338 721 998,84 | 78 591 | 45 640 |
| DAX-9.25 | 19.09.2025 | 17956 | 15915 | 19264 | 17850 | +11,32 % | 715 | 18 297 128,02 | 1 099 | 936 |
| DJ30-12.25 | 19.12.2025 | 440 | 430,60 | 492,00 | 440,00 | - | 58 | 3 886 619,27 | 90 | 28 |
| DJ30-3.25 | 21.03.2025 | 419 | 406,90 | 471,00 | 420,20 | -2,46 % | 1 190 | 512 696 011,29 | 12 872 | - |
| DJ30-6.25 | 20.06.2025 | 417,5 | 400,20 | 455,90 | 419,50 | -4,16 % | 341 | 41 155 452,37 | 1 155 | 1 050 |
| DJ30-9.25 | 19.09.2025 | 425,3 | 404,90 | 456,00 | 424,40 | -3,66 % | 57 | 2 821 226,79 | 78 | 20 |
| ED-12.25 | 18.12.2025 | 1,07 | 1,0682 | 1,0900 | 1,0701 | - | 25 | 4 850 911,23 | 52 | 22 |
| ED-3.25 | 20.03.2025 | 1,09 | 1,0106 | 1,0956 | 1,0954 | +6,47 % | 709 132 | 579 185 143 528,46 | 5 982 242 | - |
| ED-6.25 | 19.06.2025 | 1,08 | 0,99960 | 1,0866 | 1,0734 | +5,27 % | 333 667 | 179 554 851 067,14 | 1 943 706 | 1 227 384 |
| ED-9.25 | 18.09.2025 | 1,07 | 1,0030 | 1,0827 | 1,0694 | +4,83 % | 5 924 | 1 096 857 941,08 | 12 147 | 8 112 |
| EM-12.25 | 19.12.2025 | 44,6 | 42,170 | 46,630 | 44,600 | - | 13 | 60 030,75 | 15 | 14 |
| EM-3.25 | 21.03.2025 | 45,1 | 40,650 | 45,420 | 45,220 | +6,1 % | 307 | 10 085 583,03 | 2 493 | - |
| EM-6.25 | 20.06.2025 | 43,49 | 41,630 | 46,500 | 43,420 | -2,84 % | 69 | 933 458,27 | 242 | 328 |
| EM-9.25 | 19.09.2025 | 44,67 | 40,600 | 47,190 | 44,970 | -1,98 % | 77 | 492 933,66 | 119 | 156 |
| EURRUBF | 01.01.2100 | 93,68 | 89,820 | 107,24 | 93,120 | -12,7 % | 190 772 | 48 323 971 630 | 489 513 | 62 010 |
| Eu-12.25 | 18.12.2025 | 105442 | 100290 | 117252 | 105578 | -6,02 % | 723 | 86 176 450 | 819 | 930 |
| Eu-3.25 | 20.03.2025 | 91275 | 87733 | 108844 | 92456 | -14,66 % | 1 386 040 | 474 396 424 864 | 4 795 702 | - |
| Eu-3.26 | 19.03.2026 | 108174 | 103481 | 120031 | 108430 | -8,66 % | 71 | 8 857 056 | 80 | 66 |
| Eu-6.25 | 19.06.2025 | 96343 | 91120 | 109792 | 95876 | -12,02 % | 713 959 | 242 504 065 836 | 2 445 501 | 1 700 708 |
| Eu-6.26 | 18.06.2026 | 109530 | 107263 | 124118 | 109530 | -5,01 % | 58 | 7 841 013 | 67 | 20 |
| Eu-9.25 | 18.09.2025 | 99946 | 96481 | 111557 | 99526 | -11,07 % | 18 992 | 4 475 492 325 | 45 100 | 37 398 |
| Eu-9.26 | 17.09.2026 | 110000 | 110000 | 110000 | 110000 | - | 1 | 110 000 | 1 | 2 |
| FEES-3.25 | 21.03.2025 | 8157 | 7370,0 | 8930,0 | 8100,0 | +0,03 % | 26 528 | 912 304 253 | 110 715 | - |
| FEES-6.25 | 20.06.2025 | 7873 | 7753,0 | 9395,0 | 7932,0 | -6,85 % | 6 882 | 183 045 582 | 21 759 | 7 696 |
| FEES-9.25 | 19.09.2025 | 8293 | 8189,0 | 8850,0 | 8243,0 | - | 82 | 1 050 900 | 124 | 108 |
| FESH-3.25 | 21.03.2025 | 6857 | 5500,0 | 7462,0 | 6869,0 | +12,7 % | 27 615 | 989 916 985 | 152 029 | - |
| FESH-6.25 | 20.06.2025 | 6391 | 5643,0 | 7482,0 | 6436,0 | +3,82 % | 6 822 | 161 352 227 | 23 966 | 10 076 |
| FESH-9.25 | 19.09.2025 | 6742 | 6690,0 | 7268,0 | 6701,0 | - | 39 | 290 839 | 42 | 42 |
| FLOT-3.25 | 21.03.2025 | 9713 | 8480,0 | 11009 | 9660,0 | -3,46 % | 55 284 | 2 239 206 729 | 236 199 | - |
| FLOT-6.25 | 20.06.2025 | 9633 | 8890,0 | 11418 | 9485,0 | -7,84 % | 17 377 | 525 516 271 | 51 676 | 12 842 |
| FLOT-9.25 | 19.09.2025 | 9737 | 9603,0 | 11861 | 9608,0 | - | 357 | 5 331 670 | 524 | 348 |
| FNI-3.25 | 20.03.2025 | 11407 | 9280,0 | 12899 | 11723 | +13,03 % | 245 | 17 821 253 | 1 580 | - |
| FNI-6.25 | 19.06.2025 | 11215 | 9878,0 | 13162 | 11215 | +13,96 % | 155 | 3 144 940 | 269 | 140 |
| FNI-9.25 | 18.09.2025 | 11901 | 11900 | 13576 | 11900 | - | 6 | 172 934 | 13 | 22 |
| GAZPF | 01.01.2100 | 145,51 | 121,56 | 182,49 | 146,32 | +10,5 % | 316 662 | 26 903 632 995 | 1 739 202 | 135 210 |
| GAZR-12.25 | 19.12.2025 | 17037 | 14925 | 20839 | 16907 | +5,17 % | 3 012 | 88 364 834 | 4 906 | 1 520 |
| GAZR-3.25 | 21.03.2025 | 16766 | 12588 | 18650 | 16807 | +22,06 % | 2 682 705 | 237 393 884 562 | 14 839 818 | - |
| GAZR-3.26 | 20.03.2026 | 18045 | 15890 | 21728 | 18028 | +4,41 % | 2 063 | 53 129 471 | 2 809 | 932 |
| GAZR-6.25 | 20.06.2025 | 15309 | 13290 | 19379 | 15369 | +6,57 % | 652 528 | 45 899 751 703 | 2 682 991 | 872 304 |
| GAZR-6.26 | 19.06.2026 | 18882 | 16500 | 22620 | 18806 | +9,62 % | 1 381 | 38 555 390 | 1 919 | 524 |
| GAZR-9.25 | 19.09.2025 | 16094 | 14208 | 19521 | 16123 | +6,25 % | 13 810 | 402 801 176 | 23 433 | 6 794 |
| GBPU-3.25 | 20.03.2025 | 1,3 | 1,2080 | 1,3107 | 1,2958 | +3,59 % | 815 | 654 727 823,16 | 5 579 | - |
| GBPU-6.25 | 19.06.2025 | 1,29 | 1,1626 | 1,3299 | 1,2865 | - | 74 | 209 405 990,44 | 1 934 | 3 234 |
| GL-12.25 | 18.12.2025 | 9698,2 | 9280,9 | 10439 | 9738,1 | -2,23 % | 2 411 | 71 104 548,3 | 7 339 | 3 176 |
| GL-3.25 | 20.03.2025 | 8342,9 | 7993,3 | 9347,1 | 8338,0 | -6,5 % | 421 618 | 28 460 614 000 | 3 251 379 | - |
| GL-3.26 | 19.03.2026 | 9900 | 9509,7 | 9986,8 | 9900,0 | - | 12 | 263 981,2 | 27 | 14 |
| GL-6.25 | 19.06.2025 | 8908,8 | 8405,1 | 9810,0 | 8893,6 | -5 % | 151 897 | 10 359 670 538,4 | 1 186 211 | 328 272 |
| GL-9.25 | 18.09.2025 | 9313,7 | 8822,0 | 10165 | 9292,7 | -3,1 % | 15 424 | 442 127 508,4 | 47 811 | 39 038 |
| GLDRUBF | 01.01.2100 | 8531,8 | 7990,7 | 9060,0 | 8514,0 | -0,37 % | 1 394 632 | 164 179 920 338,1 | 19 265 325 | 1 348 290 |
| GMKN-3.25 | 21.03.2025 | 1316 | 1155,0 | 1521,0 | 1320,0 | +8,91 % | 512 039 | 16 235 690 289 | 12 310 947 | - |
| GMKN-6.25 | 20.06.2025 | 1281 | 1210,0 | 1604,0 | 1286,0 | +0,86 % | 192 185 | 3 042 330 869 | 2 218 197 | 864 342 |
| GMKN-9.25 | 19.09.2025 | 1353 | 1337,0 | 1577,0 | 1357,0 | - | 1 271 | 8 775 616 | 6 351 | 5 870 |
| GOLD-12.25 | 19.12.2025 | 3184,2 | 2840,2 | 3209,8 | 3199,6 | +12,84 % | 1 279 | 419 920 016,5 | 1 532 | 648 |
| GOLD-3.25 | 21.03.2025 | 3026,6 | 2650,1 | 3049,9 | 3026,4 | +13,95 % | 2 159 204 | 2 237 706 926 015,83 | 8 377 863 | - |
| GOLD-3.26 | 20.03.2026 | 3252,6 | 3012,9 | 3261,3 | 3248,7 | - | 124 | 39 006 285,74 | 145 | 132 |
| GOLD-6.25 | 20.06.2025 | 3116,5 | 2708,9 | 3132,7 | 3121,4 | +15 % | 520 012 | 410 466 978 007,59 | 1 583 719 | 321 350 |
| GOLD-9.25 | 19.09.2025 | 3157,8 | 2767,5 | 3171,3 | 3163,0 | +14,02 % | 11 569 | 3 959 561 055,23 | 14 859 | 5 280 |
| HANG-12.25 | 19.12.2025 | 25080 | 21405 | 27824 | 24763 | +6,37 % | 793 | 10 154 920,16 | 3 526 | 1 982 |
| HANG-3.25 | 21.03.2025 | 24540 | 19480 | 25479 | 24536 | +18,4 % | 46 835 | 2 495 617 267,53 | 932 942 | - |
| HANG-6.25 | 20.06.2025 | 23570 | 20365 | 25600 | 23627 | +9,54 % | 20 492 | 640 351 749,04 | 239 604 | 80 632 |
| HANG-9.25 | 19.09.2025 | 24273 | 20519 | 26629 | 24261 | +6,08 % | 1 132 | 14 671 733,44 | 5 262 | 2 368 |
| HKD-12.25 | 18.12.2025 | 12,94 | 12,371 | 16,111 | 12,938 | -8,87 % | 102 | 2 166 232 | 155 | 66 |
| HKD-3.25 | 20.03.2025 | 10,64 | 10,614 | 13,680 | 10,614 | -24,06 % | 166 | 8 209 691 | 655 | - |
| HKD-3.26 | 19.03.2026 | 13,2 | 12,970 | 13,680 | 13,200 | - | 15 | 380 699 | 29 | 48 |
| HKD-6.25 | 19.06.2025 | 11,55 | 11,114 | 13,505 | 11,527 | -15,94 % | 108 | 2 385 427 | 200 | 136 |
| HKD-9.25 | 18.09.2025 | 12,15 | 12,150 | 14,296 | 12,150 | -14,46 % | 65 | 2 461 678 | 185 | 112 |
| HOME-12.25 | 24.12.2025 | 34073 | 31910 | 34680 | 33900 | - | 20 | 731 520 | 22 | 16 |
| HOME-3.25 | 19.03.2025 | 30661 | 28650 | 30740 | 30740 | +2,47 % | 366 | 91 884 980 | 3 044 | - |
| HOME-6.25 | 18.06.2025 | 32022 | 30220 | 32870 | 31810 | +4,95 % | 115 | 11 241 840 | 356 | 478 |
| HOME-9.25 | 24.09.2025 | 32800 | 30350 | 32800 | 32800 | - | 29 | 1 660 030 | 53 | 22 |
| HYDR-3.25 | 21.03.2025 | 5235 | 5070,0 | 6140,0 | 5122,0 | -5,15 % | 41 459 | 1 059 081 235 | 189 689 | - |
| HYDR-6.25 | 20.06.2025 | 5262 | 5188,0 | 6455,0 | 5226,0 | -5,63 % | 8 143 | 193 871 668 | 34 750 | 11 960 |
| HYDR-9.25 | 19.09.2025 | 5547 | 5248,0 | 6457,0 | 5474,0 | - | 96 | 1 296 626 | 231 | 212 |
| IMOEXF | 01.01.2100 | 3009,8 | 2750,5 | 3384,0 | 3017,5 | +4,72 % | 3 010 974 | 1 118 477 364 765 | 35 797 416 | 1 109 402 |
| INDIA-12.25 | 19.12.2025 | 9,95 | 8,8890 | 10,275 | 10,070 | - | 376 | 1 336 277,58 | 1 615 | 594 |
| INDIA-3.25 | 21.03.2025 | 8,95 | 8,1200 | 9,0420 | 9,0000 | - | 890 | 38 886 566,5 | 51 774 | - |
| INDIA-3.26 | 20.03.2026 | 10,12 | 9,4970 | 10,120 | 10,119 | - | 11 | 9 230,11 | 11 | 22 |
| INDIA-6.25 | 20.06.2025 | 9,24 | 8,5000 | 9,7000 | 9,2640 | - | 1 106 | 13 435 892,41 | 17 265 | 3 132 |
| INDIA-9.25 | 19.09.2025 | 9,46 | 8,2760 | 9,9740 | 9,4740 | - | 311 | 948 660,03 | 1 210 | 920 |
| INR-12.25 | 18.12.2025 | 1,15 | 1,0101 | 1,4700 | 1,1700 | - | 215 | 5 839 185 | 498 | 58 |
| INR-3.25 | 20.03.2025 | 0,95 | 0,94230 | 1,2174 | 0,95550 | -22,51 % | 108 | 3 807 904 | 358 | - |
| INR-3.26 | 19.03.2026 | 1,15 | 1,1501 | 1,2000 | 1,1501 | - | 2 | 23 501 | 2 | 2 |
| INR-6.25 | 19.06.2025 | 1,05 | 0,99760 | 1,2393 | 1,0533 | - | 36 | 1 268 017 | 123 | 30 |
| INR-9.25 | 18.09.2025 | 1,09 | 0,97210 | 1,3385 | 1,0605 | -15,17 % | 423 | 10 711 742 | 964 | 146 |
| IPO-3.25 | 20.03.2025 | 725,5 | 650,00 | 757,50 | 722,50 | +6,64 % | 2 368 | 36 319 149,5 | 50 720 | - |
| IPO-6.25 | 19.06.2025 | 702,3 | 663,50 | 873,00 | 704,00 | +0,57 % | 1 460 | 8 787 621,5 | 11 600 | 1 872 |
| IPO-9.25 | 18.09.2025 | 739,8 | 734,50 | 877,50 | 734,50 | - | 13 | 12 062,5 | 15 | 18 |
| IRAO-3.25 | 21.03.2025 | 37689 | 36952 | 40490 | 37559 | -4,24 % | 20 094 | 1 411 224 431 | 36 401 | - |
| IRAO-6.25 | 20.06.2025 | 35268 | 34667 | 40406 | 35436 | -10,5 % | 4 821 | 384 963 368 | 10 290 | 7 684 |
| IRAO-9.25 | 19.09.2025 | 36932 | 36889 | 38893 | 36975 | - | 29 | 1 094 742 | 29 | 38 |
| ISKJ-3.25 | 21.03.2025 | 968 | 872,00 | 1060,0 | 940,00 | +5,38 % | 18 672 | 254 934 964 | 265 282 | - |
| ISKJ-6.25 | 20.06.2025 | 958 | 928,00 | 1111,0 | 963,00 | +7,6 % | 2 140 | 11 081 121 | 11 028 | 5 788 |
| ISKJ-9.25 | 19.09.2025 | 999 | 999,00 | 1221,0 | 999,00 | - | 13 | 17 855 | 17 | 30 |
| KMAZ-3.25 | 21.03.2025 | 1245 | 1148,0 | 1488,0 | 1216,0 | +6,11 % | 16 627 | 256 134 445 | 200 037 | - |
| KMAZ-6.25 | 20.06.2025 | 1187 | 1167,0 | 1560,0 | 1191,0 | -0,75 % | 7 248 | 70 169 595 | 54 324 | 16 012 |
| KMAZ-9.25 | 19.09.2025 | 1244 | 1217,0 | 1390,0 | 1252,0 | - | 46 | 246 114 | 197 | 348 |
| KZT-12.25 | 18.12.2025 | 17,77 | 16,921 | 19,001 | 18,377 | - | 15 | 436 092 | 24 | 4 |
| KZT-3.25 | 20.03.2025 | 16,8 | 16,121 | 20,000 | 16,802 | -13,38 % | 126 | 4 530 181 | 246 | - |
| KZT-6.25 | 19.06.2025 | 18,56 | 17,762 | 19,335 | 17,779 | - | 7 | 163 651 | 9 | 4 |
| KZT-9.25 | 18.09.2025 | 17,6 | 15,599 | 18,999 | 16,780 | - | 31 | 718 126 | 40 | 10 |
| LEAS-3.25 | 21.03.2025 | 761 | 692,00 | 893,00 | 734,00 | -1,61 % | 25 153 | 588 199 129 | 769 767 | - |
| LEAS-6.25 | 20.06.2025 | 726 | 712,00 | 907,00 | 737,00 | -5,63 % | 8 237 | 106 955 465 | 134 617 | 46 798 |
| LEAS-9.25 | 19.09.2025 | 761 | 748,00 | 856,00 | 780,00 | - | 308 | 781 605 | 986 | 724 |
| LKOH-3.25 | 21.03.2025 | 72496 | 70816 | 81015 | 72872 | -3,85 % | 181 324 | 28 999 947 471 | 387 718 | - |
| LKOH-6.25 | 20.06.2025 | 69397 | 68938 | 81000 | 69114 | -9,71 % | 49 482 | 7 629 117 847 | 104 889 | 39 184 |
| LKOH-9.25 | 19.09.2025 | 72034 | 71700 | 79700 | 72000 | - | 1 216 | 389 843 590 | 5 214 | 978 |
| MAGN-3.25 | 21.03.2025 | 39988 | 33316 | 43334 | 40700 | +1,41 % | 58 200 | 4 581 484 383 | 118 527 | - |
| MAGN-6.25 | 20.06.2025 | 36633 | 35400 | 46839 | 36709 | -10,47 % | 10 004 | 827 331 785 | 20 686 | 8 498 |
| MAGN-9.25 | 19.09.2025 | 38076 | 37813 | 44805 | 37813 | - | 60 | 2 590 416 | 63 | 44 |
| MGNT-3.25 | 21.03.2025 | 4889 | 4648,0 | 5561,0 | 4870,0 | -6,71 % | 406 211 | 14 123 356 323 | 2 823 793 | - |
| MGNT-6.25 | 20.06.2025 | 4570 | 4485,0 | 5798,0 | 4592,0 | -10,97 % | 150 746 | 3 507 404 203 | 698 532 | 186 512 |
| MGNT-9.25 | 19.09.2025 | 4769 | 4664,0 | 5880,0 | 4740,0 | - | 1 186 | 18 266 442 | 3 640 | 2 626 |
| MIX-12.25 | 18.12.2025 | 338113 | 310650 | 385950 | 339525 | +8,8 % | 320 | 114 921 125 | 321 | 202 |
| MIX-3.25 | 20.03.2025 | 322180 | 285100 | 343400 | 319600 | +6,68 % | 4 390 085 | 3 209 863 503 125 | 10 158 210 | - |
| MIX-3.26 | 19.03.2026 | 351017 | 347100 | 420000 | 347100 | - | 26 | 10 200 150 | 28 | 30 |
| MIX-6.25 | 19.06.2025 | 311928 | 296750 | 357400 | 313000 | +1,07 % | 759 241 | 496 642 075 125 | 1 508 968 | 381 574 |
| MIX-9.25 | 18.09.2025 | 320867 | 308075 | 380425 | 321550 | +2,27 % | 10 084 | 3 844 435 325 | 11 419 | 6 156 |
| MMI-3.25 | 20.03.2025 | 7614 | 6079,0 | 8487,0 | 7612,0 | +11,06 % | 365 | 49 295 450 | 7 024 | - |
| MMI-6.25 | 19.06.2025 | 7260 | 6740,0 | 8837,0 | 7261,0 | - | 104 | 2 961 734 | 383 | 396 |
| MOEX-3.25 | 21.03.2025 | 21564 | 19828 | 24905 | 21600 | +4,29 % | 140 721 | 9 697 294 479 | 439 402 | - |
| MOEX-6.25 | 20.06.2025 | 19970 | 19681 | 24313 | 20068 | -3,73 % | 24 010 | 1 717 611 536 | 80 630 | 42 084 |
| MOEX-9.25 | 19.09.2025 | 20569 | 20375 | 23901 | 20614 | - | 164 | 4 838 372 | 223 | 220 |
| MOEXCNY-12.25 | 18.12.2025 | 1189,9 | 971,60 | 1381,1 | 1200,5 | +15,8 % | 757 | 20 021 131,55 | 1 320 | 240 |
| MOEXCNY-3.25 | 20.03.2025 | 1257,6 | 917,50 | 1349,5 | 1269,4 | +30,72 % | 7 643 | 1 151 108 242,69 | 79 341 | - |
| MOEXCNY-3.26 | 19.03.2026 | 1242,8 | 1242,8 | 1420,0 | 1242,8 | - | 4 | 60 808,75 | 4 | 4 |
| MOEXCNY-6.25 | 19.06.2025 | 1171,7 | 944,60 | 1365,0 | 1186,6 | +23,68 % | 6 146 | 266 129 955,07 | 18 508 | 6 402 |
| MOEXCNY-9.25 | 18.09.2025 | 1190,9 | 957,60 | 1455,3 | 1186,6 | +20,35 % | 1 688 | 48 924 659,16 | 3 351 | 214 |
| MTLR-3.25 | 21.03.2025 | 13001 | 10118 | 13249 | 12981 | +27,27 % | 159 725 | 9 104 540 089 | 802 586 | - |
| MTLR-6.25 | 20.06.2025 | 11506 | 10300 | 13322 | 11637 | +12,98 % | 34 854 | 1 486 802 012 | 122 933 | 31 288 |
| MTLR-9.25 | 19.09.2025 | 11885 | 10053 | 13365 | 12015 | - | 773 | 18 450 508 | 1 477 | 1 302 |
| MTSI-3.25 | 21.03.2025 | 24205 | 20853 | 26528 | 24200 | +10,92 % | 48 246 | 2 871 593 370 | 120 509 | - |
| MTSI-6.25 | 20.06.2025 | 23665 | 21913 | 28039 | 23866 | +6,23 % | 11 313 | 592 205 853 | 23 640 | 6 228 |
| MTSI-9.25 | 19.09.2025 | 22431 | 21810 | 27500 | 22526 | - | 131 | 3 976 836 | 169 | 124 |
| MVID-3.25 | 21.03.2025 | 1284 | 861,00 | 1363,0 | 1258,0 | +37,34 % | 31 315 | 853 444 542 | 784 195 | - |
| MVID-6.25 | 20.06.2025 | 1235 | 889,00 | 1345,0 | 1240,0 | +32,62 % | 11 709 | 226 198 357 | 183 554 | 27 936 |
| MVID-9.25 | 19.09.2025 | 1262 | 1252,0 | 1657,0 | 1259,0 | - | 242 | 1 260 558 | 977 | 458 |
| MXI-12.25 | 18.12.2025 | 3384,57 | 3156,8 | 3901,4 | 3396,0 | +6,63 % | 1 199 | 55 751 192 | 1 566 | 730 |
| MXI-12.26 | 17.12.2026 | 3806,7 | 3505,0 | 3989,4 | 3830,0 | +7,19 % | 247 | 11 733 331 | 310 | 130 |
| MXI-12.27 | 16.12.2027 | 4008 | 3819,5 | 4524,9 | 4008,0 | +5,95 % | 149 | 9 295 549 | 228 | 54 |
| MXI-3.25 | 20.03.2025 | 3223,21 | 2851,2 | 3433,9 | 3195,8 | +6,66 % | 3 184 320 | 411 635 843 832 | 13 022 350 | - |
| MXI-3.26 | 19.03.2026 | 3529,71 | 3263,5 | 3855,3 | 3538,7 | +6,65 % | 558 | 22 805 588 | 634 | 224 |
| MXI-3.27 | 18.03.2027 | 3952,57 | 3590,0 | 4116,5 | 3948,7 | +12,55 % | 188 | 7 863 166 | 203 | 84 |
| MXI-6.25 | 19.06.2025 | 3118,53 | 2966,9 | 3570,7 | 3130,1 | +1,08 % | 595 090 | 61 988 088 644,5 | 1 890 578 | 162 212 |
| MXI-6.26 | 18.06.2026 | 3683,96 | 3370,6 | 3889,4 | 3678,0 | +7,39 % | 434 | 19 028 428,5 | 518 | 222 |
| MXI-6.27 | 17.06.2027 | 3971,52 | 3684,6 | 4182,7 | 3978,6 | +5,39 % | 175 | 7 229 012 | 185 | 48 |
| MXI-9.25 | 18.09.2025 | 3213,93 | 3075,0 | 3703,4 | 3223,7 | +2,9 % | 8 902 | 398 405 683 | 11 688 | 4 634 |
| MXI-9.26 | 17.09.2026 | 3706,81 | 3395,0 | 3949,0 | 3676,1 | +6,47 % | 229 | 9 477 200,5 | 257 | 196 |
| NASD-12.25 | 19.12.2025 | 19779 | 19400 | 22793 | 19581 | -7,21 % | 2 975 | 126 940 734,66 | 6 736 | 2 756 |
| NASD-3.25 | 21.03.2025 | 19636 | 19115 | 22207 | 19651 | -6,52 % | 761 074 | 158 344 598 896,23 | 8 190 462 | - |
| NASD-6.25 | 20.06.2025 | 19214 | 18825 | 22576 | 19200 | -9,55 % | 290 260 | 42 395 593 323,21 | 2 456 010 | 813 764 |
| NASD-9.25 | 19.09.2025 | 19422 | 19089 | 22868 | 19428 | -9,59 % | 14 949 | 515 995 147,02 | 27 437 | 8 220 |
| NG-1.25 | 29.01.2025 | 3,5 | 3,3460 | 4,3150 | 3,4700 | -14,87 % | 3 719 163 | 1 309 449 124 919,24 | 33 473 183 | - |
| NG-2.25 | 26.02.2025 | 4,11 | 2,9500 | 4,4380 | 4,1750 | +27,25 % | 4 409 472 | 1 293 429 097 952,4 | 38 471 731 | - |
| NG-3.25 | 27.03.2025 | 3,86 | 2,9430 | 4,6590 | 3,8600 | +22,81 % | 5 215 062 | 1 440 230 774 076,29 | 40 118 185 | - |
| NG-4.25 | 28.04.2025 | 4,12 | 3,0010 | 4,6890 | 4,1120 | +29,15 % | 1 666 317 | 299 292 734 861,79 | 8 769 754 | 359 254 |
| NG-5.25 | 28.05.2025 | 4,25 | 3,1520 | 4,8040 | 4,2410 | +26,22 % | 172 280 | 13 591 285 385,35 | 381 884 | 40 790 |
| NG-6.25 | 26.06.2025 | 4,44 | 3,2010 | 4,8980 | 4,4310 | +22,13 % | 25 494 | 1 568 561 449,56 | 41 585 | 11 166 |
| NG-7.25 | 29.07.2025 | 4,5 | 3,5490 | 4,8950 | 4,5090 | - | 5 696 | 343 848 536,13 | 8 940 | 3 488 |
| NG-8.25 | 27.08.2025 | 4,47 | 3,8660 | 4,8630 | 4,4680 | - | 660 | 31 392 212,16 | 822 | 330 |
| NG-9.25 | 26.09.2025 | 4,42 | 4,2000 | 4,8720 | 4,4870 | - | 20 | 932 094,66 | 25 | 24 |
| NGM-1.25 | 29.01.2025 | 3,49 | 3,3510 | 4,3070 | 3,4710 | -14,49 % | 243 701 | 3 627 691 188,32 | 9 289 026 | - |
| NGM-2.25 | 26.02.2025 | 4,12 | 2,9530 | 4,4350 | 4,1750 | +27,44 % | 320 794 | 3 742 179 188,47 | 11 074 023 | - |
| NGM-3.25 | 27.03.2025 | 3,87 | 2,9560 | 4,8780 | 3,8600 | +22,54 % | 442 585 | 5 086 119 191,17 | 14 113 777 | - |
| NGM-4.25 | 28.04.2025 | 4,14 | 2,9500 | 4,6850 | 4,1450 | +31,92 % | 122 263 | 888 947 136,36 | 2 567 939 | 194 098 |
| NGM-5.25 | 28.05.2025 | 4,26 | 3,1500 | 4,7980 | 4,2370 | +30,53 % | 20 309 | 78 881 241,68 | 211 104 | 28 116 |
| NGM-6.25 | 26.06.2025 | 4,42 | 3,0050 | 4,8210 | 4,4090 | +30,83 % | 11 900 | 61 918 611,79 | 165 352 | 47 574 |
| NGM-7.25 | 29.07.2025 | 4,44 | 3,4400 | 4,8420 | 4,4340 | - | 2 545 | 8 275 723,73 | 21 542 | 5 478 |
| NGM-8.25 | 27.08.2025 | 4,49 | 4,0010 | 5,4500 | 4,5000 | - | 124 | 2 285 878,98 | 5 816 | 1 198 |
| NGM-9.25 | 26.09.2025 | 4,5 | 4,1700 | 5,8750 | 4,5010 | - | 24 | 11 227,67 | 28 | 24 |
| NICKEL-3.25 | 18.03.2025 | 16169 | 14780 | 16675 | 16300 | +5,06 % | 3 850 | 901 098 847,33 | 62 599 | - |
| NICKEL-6.25 | 17.06.2025 | 15966 | 15600 | 17535 | 15900 | - | 822 | 56 962 299,06 | 4 054 | 2 806 |
| NICKEL-9.25 | 16.09.2025 | 16460 | 16460 | 16650 | 16460 | - | 2 | 28 124,57 | 2 | 4 |
| NIKK-12.25 | 19.12.2025 | 37690 | 36600 | 43988 | 38349 | -6,47 % | 393 | 1 891 819,11 | 767 | 178 |
| NIKK-3.25 | 21.03.2025 | 39076 | 37561 | 43066 | 39007 | -3,77 % | 5 252 | 288 098 127,58 | 117 442 | - |
| NIKK-6.25 | 20.06.2025 | 37292 | 36468 | 42600 | 37269 | -6,83 % | 2 705 | 47 046 405,9 | 21 022 | 12 564 |
| NIKK-9.25 | 19.09.2025 | 37159 | 36754 | 42899 | 36880 | -11,87 % | 402 | 2 994 024,64 | 1 300 | 856 |
| NLMK-3.25 | 21.03.2025 | 15962 | 13990 | 17090 | 15835 | +3,59 % | 106 118 | 5 908 696 465 | 381 262 | - |
| NLMK-6.25 | 20.06.2025 | 14633 | 14311 | 18691 | 14678 | -7,19 % | 23 222 | 1 161 442 032 | 72 628 | 44 886 |
| NLMK-9.25 | 19.09.2025 | 15277 | 15019 | 17500 | 15293 | - | 157 | 3 248 195 | 203 | 240 |
| NOTK-3.25 | 21.03.2025 | 131655 | 88510 | 137008 | 130000 | +25,48 % | 107 372 | 18 958 122 501 | 159 350 | - |
| NOTK-6.25 | 20.06.2025 | 125419 | 93026 | 140378 | 123800 | +17,01 % | 21 407 | 4 017 203 797 | 30 715 | 12 582 |
| NOTK-9.25 | 19.09.2025 | 129935 | 127154 | 142438 | 127482 | - | 156 | 23 408 346 | 175 | 122 |
| OGI-3.25 | 20.03.2025 | 8743 | 7860,0 | 9924,0 | 8701,0 | +3,73 % | 574 | 34 916 879 | 4 046 | - |
| OGI-6.25 | 19.06.2025 | 8338 | 8035,0 | 9988,0 | 8108,0 | - | 342 | 7 165 649 | 790 | 476 |
| PHOR-3.25 | 21.03.2025 | 6619 | 6413,0 | 7494,0 | 6604,0 | -0,95 % | 55 731 | 2 120 895 400 | 301 987 | - |
| PHOR-6.25 | 20.06.2025 | 6618 | 6527,0 | 7640,0 | 6606,0 | -2,22 % | 18 178 | 748 069 288 | 108 022 | 24 982 |
| PHOR-9.25 | 19.09.2025 | 6961 | 6378,0 | 7710,0 | 6890,0 | - | 349 | 6 917 246 | 948 | 526 |
| PIKK-3.25 | 21.03.2025 | 6366 | 4849,0 | 8410,0 | 6419,0 | +25,15 % | 354 649 | 14 406 823 852 | 2 092 012 | - |
| PIKK-6.25 | 20.06.2025 | 5457 | 5001,0 | 8732,0 | 5644,0 | +8,58 % | 55 593 | 1 773 833 921 | 288 036 | 62 140 |
| PIKK-9.25 | 19.09.2025 | 5732 | 5548,0 | 7350,0 | 5916,0 | - | 855 | 12 726 384 | 2 106 | 986 |
| PLD-12.25 | 19.12.2025 | 1072,19 | 1062,2 | 1155,4 | 1072,2 | - | 12 | 1 180 450,82 | 13 | 22 |
| PLD-3.25 | 21.03.2025 | 949,77 | 920,00 | 1070,5 | 949,92 | +0,81 % | 177 183 | 31 784 873 572,76 | 344 135 | - |
| PLD-6.25 | 20.06.2025 | 1018,68 | 961,18 | 1094,0 | 1022,0 | +2,72 % | 32 950 | 4 767 418 512,12 | 54 771 | 22 906 |
| PLD-9.25 | 19.09.2025 | 1049,11 | 1000,0 | 1120,0 | 1055,4 | +2,96 % | 450 | 49 748 586,52 | 533 | 280 |
| PLT-12.25 | 19.12.2025 | 1098 | 1072,8 | 1152,2 | 1098,0 | - | 16 | 2 480 218,33 | 26 | 8 |
| PLT-3.25 | 21.03.2025 | 990,8 | 940,00 | 1047,6 | 990,90 | +5,17 % | 116 420 | 33 113 001 893,08 | 358 472 | - |
| PLT-6.25 | 20.06.2025 | 1027,8 | 970,50 | 1069,3 | 1030,4 | +4,07 % | 24 090 | 5 621 053 704,02 | 64 515 | 45 714 |
| PLT-9.25 | 19.09.2025 | 1055,7 | 1024,1 | 1095,0 | 1058,4 | +3,1 % | 396 | 58 441 996,3 | 620 | 198 |
| PLZL-3.25 | 21.03.2025 | 190458 | 145430 | 203000 | 190333 | +30,88 % | 53 740 | 13 382 759 707 | 73 355 | - |
| PLZL-6.25 | 20.06.2025 | 190909 | 148351 | 202604 | 189190 | +27,68 % | 6 692 | 1 558 376 343 | 8 141 | 2 092 |
| PLZL-9.25 | 19.09.2025 | 182490 | 182490 | 182490 | 182490 | - | 1 | 182 490 | 1 | 2 |
| POSI-3.25 | 21.03.2025 | 1595 | 1469,0 | 2222,0 | 1578,0 | -25,57 % | 203 035 | 4 853 077 640 | 2 890 324 | - |
| POSI-6.25 | 20.06.2025 | 1319 | 1275,0 | 2322,0 | 1316,0 | -40,21 % | 62 785 | 915 296 549 | 591 203 | 190 290 |
| POSI-9.25 | 19.09.2025 | 1416 | 1361,0 | 1687,0 | 1404,0 | - | 1 079 | 5 330 944 | 3 671 | 2 414 |
| R2000-12.25 | 19.12.2025 | 204,8 | 203,10 | 252,30 | 203,10 | - | 42 | 1 038 229,47 | 55 | 56 |
| R2000-3.25 | 21.03.2025 | 204,5 | 196,90 | 231,20 | 204,50 | -7,13 % | 2 643 | 359 481 173,08 | 17 092 | - |
| R2000-6.25 | 20.06.2025 | 202,1 | 197,00 | 239,90 | 201,90 | -8,56 % | 1 166 | 102 907 380,09 | 5 745 | 5 312 |
| R2000-9.25 | 19.09.2025 | 199,9 | 196,20 | 238,20 | 200,00 | -17,7 % | 144 | 3 471 445,48 | 185 | 82 |
| RASP-3.25 | 21.03.2025 | 2916 | 2537,0 | 3247,0 | 2871,0 | +5,13 % | 35 318 | 1 202 713 813 | 421 970 | - |
| RASP-6.25 | 20.06.2025 | 2834 | 2681,0 | 3337,0 | 2872,0 | +3,95 % | 6 660 | 124 978 423 | 42 120 | 15 488 |
| RASP-9.25 | 19.09.2025 | 2961 | 2838,0 | 3225,0 | 2960,0 | - | 101 | 315 342 | 103 | 64 |
| RGBI-3.25 | 03.03.2025 | 10754 | 10282 | 11090 | 10755 | -0,74 % | 128 571 | 16 678 232 790 | 1 565 572 | - |
| RGBI-6.25 | 02.06.2025 | 11077 | 10515 | 11587 | 11073 | -0,25 % | 124 273 | 20 223 079 468 | 1 789 286 | 402 050 |
| RGBI-9.25 | 01.09.2025 | 11381 | 10982 | 12090 | 11353 | - | 9 843 | 894 092 146 | 76 526 | 48 570 |
| RNFT-3.25 | 21.03.2025 | 1618 | 1155,0 | 1703,0 | 1647,0 | +33,9 % | 113 871 | 2 821 306 452 | 1 850 665 | - |
| RNFT-6.25 | 20.06.2025 | 1514 | 1180,0 | 1787,0 | 1548,0 | +24,44 % | 38 550 | 775 840 187 | 471 973 | 106 374 |
| RNFT-9.25 | 19.09.2025 | 1604 | 1491,0 | 2002,0 | 1629,0 | - | 628 | 5 913 796 | 3 487 | 2 092 |
| ROSN-12.25 | 19.12.2025 | 57138 | 56143 | 66231 | 56804 | -11,87 % | 1 068 | 69 982 460 | 1 134 | 124 |
| ROSN-3.25 | 21.03.2025 | 53457 | 52134 | 62917 | 53660 | -9,29 % | 197 775 | 23 966 444 315 | 428 421 | - |
| ROSN-3.26 | 20.03.2026 | 59583 | 58230 | 71612 | 59625 | -11,67 % | 383 | 26 403 143 | 402 | 108 |
| ROSN-6.25 | 20.06.2025 | 51781 | 50927 | 63295 | 51395 | -14,18 % | 44 264 | 3 860 188 099 | 69 355 | 35 042 |
| ROSN-6.26 | 19.06.2026 | 62579 | 62201 | 74177 | 62201 | -11,03 % | 283 | 21 438 735 | 318 | 76 |
| ROSN-9.25 | 19.09.2025 | 53458 | 52816 | 64586 | 52908 | -13,25 % | 664 | 41 365 306 | 713 | 466 |
| RTKM-3.25 | 21.03.2025 | 7051 | 6357,0 | 8228,0 | 7055,0 | +2,4 % | 138 883 | 3 615 712 125 | 510 851 | - |
| RTKM-6.25 | 20.06.2025 | 6834 | 6645,0 | 8625,0 | 6860,0 | -3,38 % | 71 435 | 1 334 299 259 | 180 223 | 33 462 |
| RTKM-9.25 | 19.09.2025 | 7166 | 7062,0 | 8057,0 | 7236,0 | - | 364 | 4 527 663 | 604 | 434 |
| RTS-12.25 | 18.12.2025 | 108932 | 94900 | 125880 | 110010 | +12,88 % | 512 | 103 497 347,64 | 518 | 246 |
| RTS-12.26 | 17.12.2026 | 112110 | 98260 | 125040 | 112110 | +12,32 % | 35 | 7 484 565,91 | 35 | 20 |
| RTS-3.25 | 20.03.2025 | 122333 | 86030 | 127830 | 121510 | +34,73 % | 3 757 155 | 1 424 464 448 755,59 | 7 275 851 | - |
| RTS-3.26 | 19.03.2026 | 108072 | 95910 | 130290 | 106910 | +10,21 % | 134 | 27 301 030,34 | 134 | 62 |
| RTS-3.27 | 18.03.2027 | 126760 | 112820 | 126760 | 126760 | - | 2 | 403 518,92 | 2 | - |
| RTS-6.25 | 19.06.2025 | 109568 | 88050 | 125890 | 110380 | +21,11 % | 685 260 | 209 215 075 137,44 | 1 064 121 | 81 670 |
| RTS-6.26 | 18.06.2026 | 112685 | 99000 | 132350 | 112470 | +14,52 % | 84 | 17 530 082,07 | 84 | 26 |
| RTS-9.25 | 18.09.2025 | 108135 | 91160 | 125220 | 109000 | +16,55 % | 4 106 | 862 102 218,98 | 4 430 | 1 408 |
| RTS-9.26 | 17.09.2026 | 116540 | 102710 | 131450 | 116540 | - | 43 | 9 239 811,34 | 43 | 4 |
| RTSM-12.25 | 18.12.2025 | 1082,8 | 953,50 | 1273,0 | 1117,0 | +14,51 % | 357 | 17 283 034,97 | 851 | 324 |
| RTSM-3.25 | 20.03.2025 | 1222,2 | 860,00 | 1277,5 | 1215,0 | +34,55 % | 534 947 | 36 781 667 216,62 | 1 887 171 | - |
| RTSM-3.26 | 19.03.2026 | 1187 | 1165,0 | 1306,5 | 1187,0 | - | 17 | 430 781,49 | 21 | 16 |
| RTSM-6.25 | 19.06.2025 | 1095,9 | 879,50 | 1259,5 | 1104,0 | +20,85 % | 93 358 | 6 835 185 799,33 | 345 889 | 15 694 |
| RTSM-9.25 | 18.09.2025 | 1083,4 | 897,50 | 1284,0 | 1092,0 | +15,56 % | 1 593 | 62 030 782,73 | 3 139 | 904 |
| RUAL-3.25 | 21.03.2025 | 4264 | 3416,0 | 4440,0 | 4278,0 | +11,06 % | 105 105 | 3 306 813 179 | 832 171 | - |
| RUAL-6.25 | 20.06.2025 | 4079 | 3609,0 | 4677,0 | 4005,0 | +0,58 % | 34 962 | 747 168 446 | 172 172 | 46 912 |
| RUAL-9.25 | 19.09.2025 | 4246 | 4180,0 | 4810,0 | 4206,0 | - | 343 | 3 634 280 | 819 | 532 |
| RVI-1.25 | 16.01.2025 | 41,2 | 36,850 | 44,400 | 44,400 | +11,98 % | 730 | 19 961 370,81 | 2 419 | - |
| RVI-2.25 | 20.02.2025 | 47,55 | 37,150 | 51,150 | 48,050 | - | 1 041 | 19 540 955,96 | 2 434 | - |
| RVI-3.25 | 20.03.2025 | 49,38 | 37,400 | 52,500 | 49,700 | - | 686 | 9 381 768,81 | 1 175 | - |
| RVI-4.25 | 17.04.2025 | 49 | 49,000 | 49,000 | 49,000 | - | 1 | 82 007,7 | 10 | 20 |
| SBERF | 01.01.2100 | 308,02 | 270,42 | 330,15 | 310,01 | +11,12 % | 236 405 | 29 206 083 961 | 968 401 | 80 540 |
| SBPR-3.25 | 21.03.2025 | 32199 | 28075 | 32795 | 32277 | +10,76 % | 91 100 | 7 322 098 892 | 240 904 | - |
| SBPR-6.25 | 20.06.2025 | 31827 | 28655 | 34720 | 32312 | +9,23 % | 22 716 | 1 675 374 087 | 51 112 | 10 162 |
| SBPR-9.25 | 19.09.2025 | 31443 | 30699 | 34908 | 31536 | - | 550 | 24 662 825 | 766 | 538 |
| SBRF-3.25 | 21.03.2025 | 32496 | 28037 | 33119 | 32520 | +11,75 % | 2 863 276 | 358 113 726 256 | 11 746 233 | - |
| SBRF-6.25 | 20.06.2025 | 32012 | 28357 | 34777 | 32390 | +10,6 % | 559 112 | 58 599 250 427 | 1 766 989 | 323 348 |
| SBRF-9.25 | 19.09.2025 | 31170 | 30750 | 34876 | 31429 | - | 6 766 | 536 416 378 | 16 555 | 19 806 |
| SFIN-3.25 | 21.03.2025 | 1562,1 | 1358,0 | 1710,0 | 1555,0 | +7,66 % | 22 220 | 574 784 089 | 377 029 | - |
| SFIN-6.25 | 20.06.2025 | 1541,4 | 1431,2 | 1805,8 | 1551,0 | +2,42 % | 7 867 | 165 357 469,4 | 101 122 | 51 090 |
| SFIN-9.25 | 19.09.2025 | 1628 | 1590,4 | 1819,8 | 1629,0 | - | 88 | 300 200,6 | 181 | 104 |
| SGZH-3.25 | 21.03.2025 | 1905 | 1200,0 | 2170,0 | 1903,0 | +54,84 % | 213 442 | 7 242 518 514 | 4 194 798 | - |
| SGZH-6.25 | 20.06.2025 | 1646 | 1220,0 | 2219,0 | 1663,0 | +32,72 % | 46 604 | 1 208 442 139 | 677 830 | 123 128 |
| SIBN-3.25 | 21.03.2025 | 6274 | 5750,0 | 6921,0 | 6258,0 | -9,37 % | 107 512 | 3 653 179 108 | 575 932 | - |
| SIBN-6.25 | 20.06.2025 | 6070 | 5990,0 | 7239,0 | 6086,0 | -15,94 % | 19 462 | 513 509 458 | 78 323 | 44 490 |
| SIBN-9.25 | 19.09.2025 | 6195 | 6130,0 | 6696,0 | 6130,0 | - | 59 | 689 170 | 108 | 118 |
| SILV-12.25 | 19.12.2025 | 36,56 | 33,940 | 37,400 | 36,490 | +7,32 % | 1 475 | 97 044 599,53 | 2 982 | 1 798 |
| SILV-3.25 | 21.03.2025 | 33,31 | 29,960 | 34,480 | 33,320 | +10,88 % | 1 379 932 | 423 524 019 863,8 | 13 921 540 | - |
| SILV-3.26 | 20.03.2026 | 37,34 | 33,870 | 38,300 | 37,000 | - | 75 | 6 269 095,36 | 202 | 250 |
| SILV-6.25 | 20.06.2025 | 34,96 | 31,020 | 35,590 | 34,850 | +12,06 % | 338 332 | 73 250 453 922,74 | 2 492 632 | 651 598 |
| SILV-9.25 | 19.09.2025 | 35,65 | 32,470 | 36,360 | 35,550 | +9,79 % | 12 423 | 842 566 004,39 | 26 994 | 11 336 |
| SMLT-3.25 | 21.03.2025 | 1502 | 1000,0 | 1573,0 | 1534,0 | +42,04 % | 493 497 | 14 629 495 793 | 11 022 036 | - |
| SMLT-6.25 | 20.06.2025 | 1276 | 1043,0 | 1671,0 | 1299,0 | +17,77 % | 142 466 | 2 380 236 954 | 1 639 617 | 375 098 |
| SMLT-9.25 | 19.09.2025 | 1363 | 1288,0 | 1914,0 | 1386,0 | - | 2 034 | 18 603 469 | 11 849 | 7 934 |
| SNGP-3.25 | 21.03.2025 | 55056 | 53550 | 63509 | 54780 | -13,21 % | 34 980 | 3 762 418 596 | 64 211 | - |
| SNGP-6.25 | 20.06.2025 | 56515 | 55897 | 64855 | 57149 | -11,86 % | 11 359 | 1 031 251 543 | 17 714 | 10 092 |
| SNGP-9.25 | 19.09.2025 | 51613 | 50568 | 60000 | 51300 | - | 238 | 17 097 696 | 316 | 378 |
| SNGR-3.25 | 21.03.2025 | 26333 | 23622 | 30630 | 26088 | +0,15 % | 111 759 | 8 999 134 279 | 323 581 | - |
| SNGR-6.25 | 20.06.2025 | 26731 | 24949 | 32100 | 26872 | -1,16 % | 29 695 | 1 903 694 691 | 67 623 | 29 074 |
| SNGR-9.25 | 19.09.2025 | 27767 | 27580 | 32966 | 28195 | - | 53 | 2 173 360 | 75 | 66 |
| SOFL-3.25 | 21.03.2025 | 1223 | 1020,0 | 1340,0 | 1226,0 | -1,45 % | 19 574 | 382 557 665 | 310 828 | - |
| SOFL-6.25 | 20.06.2025 | 1163 | 1150,0 | 1468,0 | 1165,0 | -10,11 % | 10 103 | 94 761 761 | 74 484 | 45 394 |
| SOFL-9.25 | 19.09.2025 | 1230 | 1027,0 | 1825,0 | 1229,0 | - | 637 | 8 283 041 | 6 041 | 1 060 |
| SPBE-3.25 | 21.03.2025 | 3158 | 1228,0 | 3499,0 | 3182,0 | +145,53 % | 53 807 | 1 714 196 805 | 593 526 | - |
| SPBE-6.25 | 20.06.2025 | 2560 | 878,00 | 3542,0 | 2544,0 | - | 42 330 | 1 276 645 002 | 449 927 | 80 384 |
| SPBE-9.25 | 19.09.2025 | 2532 | 2215,0 | 4687,0 | 2710,0 | - | 94 | 778 610 | 237 | 252 |
| SPYF-12.25 | 19.12.2025 | 580,01 | 575,00 | 638,16 | 579,45 | -5,32 % | 1 966 | 166 384 684,13 | 3 090 | 1 816 |
| SPYF-3.25 | 21.03.2025 | 565,47 | 553,65 | 614,90 | 565,67 | -4,56 % | 701 618 | 172 129 781 431,32 | 3 160 627 | - |
| SPYF-6.25 | 20.06.2025 | 559,24 | 549,00 | 641,90 | 561,23 | -7,06 % | 266 401 | 54 216 478 259,02 | 1 086 943 | 445 610 |
| SPYF-9.25 | 19.09.2025 | 567,31 | 557,50 | 629,80 | 568,86 | -6,63 % | 9 361 | 943 625 161,71 | 18 072 | 8 244 |
| STOX-12.25 | 19.12.2025 | 5387,3 | 4736,9 | 5891,3 | 5217,1 | +4,97 % | 322 | 3 669 534,22 | 717 | 378 |
| STOX-3.25 | 21.03.2025 | 5542 | 4997,1 | 5625,8 | 5534,4 | +10,92 % | 4 592 | 276 312 162,28 | 52 443 | - |
| STOX-6.25 | 20.06.2025 | 5327,7 | 5027,0 | 5685,0 | 5280,1 | +4,37 % | 1 957 | 49 431 453,73 | 9 879 | 6 114 |
| STOX-9.25 | 19.09.2025 | 5267,1 | 4923,2 | 5757,0 | 5268,6 | +5,37 % | 350 | 4 252 597,54 | 836 | 438 |
| SUGAR-1.25 | 15.01.2025 | 60438 | 55890 | 60940 | 60730 | +6,3 % | 320 | 4 449 671 | 757 | - |
| SUGAR-2.25 | 14.02.2025 | 60073 | 57750 | 62730 | 60090 | +1,93 % | 638 | 6 757 283 | 1 117 | - |
| SUGAR-3.25 | 14.03.2025 | 59076 | 58800 | 65190 | 59140 | -1,3 % | 870 | 11 008 770 | 1 803 | - |
| SUGAR-4.25 | 15.04.2025 | 60009 | 58010 | 65200 | 59380 | -3,12 % | 372 | 4 511 089 | 736 | 366 |
| SUGAR-5.25 | 15.05.2025 | 60094 | 59600 | 66560 | 60270 | -1,07 % | 410 | 3 753 629 | 604 | 276 |
| SUGAR-6.25 | 13.06.2025 | 61405 | 59300 | 67320 | 61270 | -0,71 % | 423 | 3 622 226 | 567 | 76 |
| SUGAR-7.25 | 15.07.2025 | 62350 | 59690 | 65870 | 62350 | -2,14 % | 219 | 1 587 399 | 251 | 82 |
| SUGAR-8.25 | 15.08.2025 | 59000 | 57700 | 61000 | 59000 | - | 3 | 17 770 | 3 | 2 |
| SUGAR-9.25 | 15.09.2025 | 64850 | 64850 | 64850 | 64850 | - | 1 | 6 485 | 1 | 2 |
| SUGR-3.25 | 03.03.2025 | 39,61 | 39,610 | 45,890 | 39,610 | -11,98 % | 640 | 41 612 830,16 | 961 | - |
| SUGR-5.25 | 02.05.2025 | 37,5 | 36,970 | 43,800 | 37,430 | -11,78 % | 1 400 | 70 913 132,24 | 1 797 | 726 |
| SUGR-7.25 | 01.07.2025 | 36,92 | 36,570 | 38,300 | 37,090 | - | 87 | 3 338 088,32 | 88 | 24 |
| SVCB-3.25 | 21.03.2025 | 1867 | 1440,0 | 1898,0 | 1869,0 | +26,8 % | 44 545 | 1 368 946 703 | 811 662 | - |
| SVCB-6.25 | 20.06.2025 | 1735 | 1513,0 | 2015,0 | 1766,0 | +14,23 % | 23 552 | 496 565 065 | 265 599 | 111 498 |
| SVCB-9.25 | 19.09.2025 | 1837 | 1775,0 | 2087,0 | 1855,0 | - | 506 | 4 906 994 | 2 575 | 2 888 |
| Si-12.25 | 18.12.2025 | 97992 | 94013 | 115381 | 97910 | -13,76 % | 15 531 | 3 315 535 911 | 32 401 | 26 232 |
| Si-12.26 | 17.12.2026 | 115501 | 108911 | 128712 | 115500 | -6,74 % | 329 | 44 099 416 | 369 | 170 |
| Si-3.25 | 20.03.2025 | 83930 | 80567 | 106685 | 84389 | -19,89 % | 10 188 024 | 3 975 427 756 083 | 42 471 241 | - |
| Si-3.26 | 19.03.2026 | 103098 | 97385 | 118199 | 102500 | -12,47 % | 1 680 | 264 030 822 | 2 487 | 1 196 |
| Si-3.27 | 18.03.2027 | 117390 | 109401 | 124770 | 117390 | - | 3 | 351 561 | 3 | 2 |
| Si-6.25 | 19.06.2025 | 89744 | 85384 | 108762 | 89394 | -16,87 % | 3 066 510 | 1 197 496 648 008 | 13 151 224 | 8 304 576 |
| Si-6.26 | 18.06.2026 | 108480 | 100728 | 123594 | 107867 | -8,14 % | 533 | 74 849 371 | 692 | 326 |
| Si-9.25 | 18.09.2025 | 93344 | 89400 | 111346 | 93295 | -15,5 % | 99 878 | 24 099 270 181 | 254 818 | 262 376 |
| Si-9.26 | 17.09.2026 | 111698 | 103045 | 125163 | 111504 | -6,69 % | 383 | 52 347 573 | 454 | 364 |
| T-6.25 | 20.06.2025 | 3502 | 2944,0 | 3956,0 | 3551,0 | +16,46 % | 111 736 | 3 761 100 947 | 1 029 461 | 386 648 |
| T-9.25 | 19.09.2025 | 3681 | 3088,0 | 4110,0 | 3698,0 | +15,64 % | 16 321 | 258 792 388 | 68 002 | 20 730 |
| TATN-3.25 | 21.03.2025 | 69883 | 65790 | 78159 | 69702 | -0,77 % | 56 538 | 6 962 338 739 | 97 622 | - |
| TATN-6.25 | 20.06.2025 | 71190 | 66027 | 81350 | 70931 | -0,94 % | 13 064 | 1 528 629 081 | 20 961 | 6 928 |
| TATN-9.25 | 19.09.2025 | 72101 | 71773 | 77414 | 72100 | - | 18 | 1 464 088 | 20 | 20 |
| TATP-3.25 | 21.03.2025 | 6617 | 6175,0 | 7454,0 | 6581,0 | -5,7 % | 10 259 | 349 009 980 | 50 874 | - |
| TATP-6.25 | 20.06.2025 | 6687 | 6558,0 | 7796,0 | 6607,0 | -7,09 % | 3 497 | 92 320 037 | 13 245 | 4 580 |
| TATP-9.25 | 19.09.2025 | 6935 | 6538,0 | 7600,0 | 6940,0 | - | 28 | 328 564 | 47 | 30 |
| TCSI-3.25 | 21.03.2025 | 36278 | 27700 | 36818 | 36512 | +27,23 % | 176 297 | 15 356 381 349 | 474 943 | - |
| TRNF-3.25 | 21.03.2025 | 1253 | 1130,0 | 1327,0 | 1241,0 | -3,57 % | 145 584 | 2 763 344 973 | 2 282 569 | - |
| TRNF-6.25 | 20.06.2025 | 1290 | 1200,0 | 1394,0 | 1319,0 | -2,37 % | 99 434 | 832 563 734 | 648 368 | 218 904 |
| TRNF-9.25 | 19.09.2025 | 1205 | 1175,0 | 1300,0 | 1245,0 | - | 2 295 | 13 533 818 | 10 881 | 5 906 |
| TRY-12.25 | 18.12.2025 | 2,39 | 2,2300 | 2,6800 | 2,3360 | -18,21 % | 189 | 807 373 | 336 | 104 |
| TRY-3.25 | 20.03.2025 | 2,41 | 2,2590 | 2,8100 | 2,4030 | -12,17 % | 946 | 20 820 938 | 8 261 | - |
| TRY-3.26 | 19.03.2026 | 2,32 | 1,9980 | 2,7970 | 2,3150 | - | 35 | 113 181 | 47 | 14 |
| TRY-6.25 | 19.06.2025 | 2,39 | 2,2020 | 2,8080 | 2,3720 | -13,68 % | 1 250 | 15 690 620 | 6 498 | 4 060 |
| TRY-9.25 | 18.09.2025 | 2,41 | 2,2620 | 2,9000 | 2,3680 | -11,51 % | 669 | 7 001 323 | 2 758 | 2 510 |
| UCAD-3.25 | 20.03.2025 | 1,43 | 1,4078 | 1,4714 | 1,4320 | -0,37 % | 145 | 54 222 015,86 | 560 | - |
| UCAD-6.25 | 19.06.2025 | 1,43 | 1,4209 | 1,4400 | 1,4312 | - | 25 | 8 287 897,35 | 99 | 16 |
| UCAD-9.25 | 18.09.2025 | 1,46 | 1,4610 | 1,4610 | 1,4610 | - | 1 | 85 405,24 | 1 | 2 |
| UCHF-3.25 | 20.03.2025 | 0,88 | 0,87590 | 0,91710 | 0,87750 | -1,81 % | 244 | 42 873 561,52 | 465 | - |
| UCHF-6.25 | 19.06.2025 | 0,87 | 0,86660 | 0,92000 | 0,87390 | - | 125 | 59 895 142,06 | 714 | 600 |
| UCNY-12.25 | 18.12.2025 | 7,37 | 7,2370 | 7,5770 | 7,3690 | +0,95 % | 7 | 651 580,4 | 7 | 6 |
| UCNY-3.25 | 20.03.2025 | 7,28 | 7,2400 | 7,4480 | 7,2760 | -1,62 % | 499 503 | 313 370 730 769,94 | 3 396 366 | - |
| UCNY-3.26 | 19.03.2026 | 6,68 | 6,6750 | 6,6750 | 6,6750 | - | 1 | 78 590,78 | 1 | 2 |
| UCNY-6.25 | 19.06.2025 | 7,34 | 7,2240 | 7,4450 | 7,3490 | -0,1 % | 172 434 | 57 705 345 086,83 | 681 992 | 274 534 |
| UCNY-9.25 | 18.09.2025 | 7,38 | 6,8360 | 7,5870 | 7,3800 | +2,5 % | 4 679 | 654 240 154,08 | 7 689 | 5 988 |
| UJPY-3.25 | 20.03.2025 | 148,62 | 146,12 | 157,00 | 148,63 | -4,5 % | 1 637 | 647 242 072,9 | 7 000 | - |
| UJPY-6.25 | 19.06.2025 | 147,86 | 137,27 | 150,99 | 148,32 | - | 383 | 77 870 242,54 | 929 | 400 |
| UKZT-3.25 | 20.03.2025 | 500,7 | 485,40 | 578,90 | 500,10 | -4,74 % | 41 | 3 993 072,05 | 41 | - |
| UKZT-6.25 | 19.06.2025 | 533 | 533,00 | 539,90 | 533,00 | - | 2 | 196 820,92 | 2 | 2 |
| USDRUBF | 01.01.2100 | 87,27 | 82,620 | 104,44 | 86,790 | -15,71 % | 1 435 381 | 612 176 582 120 | 6 691 921 | 934 358 |
| UTRY-3.25 | 20.03.2025 | 38 | 36,650 | 42,800 | 38,000 | +4,11 % | 9 | 827 473,62 | 9 | - |
| UTRY-6.25 | 19.06.2025 | 45,54 | 45,000 | 46,070 | 45,000 | - | 2 | 206 009,45 | 2 | 2 |
| VKCO-3.25 | 21.03.2025 | 3147 | 3038,0 | 3734,0 | 3058,0 | -4,91 % | 273 259 | 9 720 693 595 | 2 886 941 | - |
| VKCO-6.25 | 20.06.2025 | 2914 | 2855,0 | 3903,0 | 2954,0 | -12,99 % | 103 777 | 2 804 556 030 | 878 043 | 145 660 |
| VKCO-9.25 | 19.09.2025 | 3098 | 3033,0 | 4210,0 | 3119,0 | - | 4 078 | 55 322 657 | 17 185 | 8 132 |
| VTBR-3.25 | 21.03.2025 | 9096 | 7800,0 | 10096 | 9080,0 | +10,44 % | 1 097 930 | 66 997 273 553 | 7 385 720 | - |
| VTBR-6.25 | 20.06.2025 | 8667 | 8171,0 | 10654 | 8649,0 | +1,03 % | 262 173 | 12 305 013 142 | 1 300 954 | 425 206 |
| VTBR-9.25 | 19.09.2025 | 9175 | 9018,0 | 10484 | 9085,0 | - | 3 478 | 84 752 611 | 8 880 | 5 976 |
| WHEAT-1.25 | 31.01.2025 | 18293 | 17980 | 18460 | 18290 | +1,44 % | 742 | 32 338 340 | 1 777 | - |
| WHEAT-1.26 | 30.01.2026 | 19190 | 19190 | 19190 | 19190 | - | 1 | 19 190 | 1 | 2 |
| WHEAT-10.25 | 31.10.2025 | 19336 | 18630 | 19610 | 19130 | -1,65 % | 33 | 630 310 | 33 | 22 |
| WHEAT-11.25 | 28.11.2025 | 18935 | 18370 | 19900 | 18890 | - | 25 | 535 440 | 28 | 6 |
| WHEAT-12.25 | 30.12.2025 | 19285 | 18560 | 25620 | 19310 | - | 351 | 28 348 220 | 1 388 | 616 |
| WHEAT-2.25 | 28.02.2025 | 18319 | 17800 | 18800 | 18330 | +0,99 % | 1 321 | 74 975 790 | 4 095 | - |
| WHEAT-2.26 | 27.02.2026 | 19320 | 19320 | 19320 | 19320 | - | 1 | 19 320 | 1 | 2 |
| WHEAT-3.25 | 31.03.2025 | 18376 | 17830 | 18750 | 18380 | +0,99 % | 2 335 | 99 320 620 | 5 419 | - |
| WHEAT-3.26 | 31.03.2026 | 20310 | 19350 | 21270 | 19350 | - | 2 | 40 620 | 2 | - |
| WHEAT-4.25 | 30.04.2025 | 18355 | 17920 | 18990 | 18300 | +1,11 % | 980 | 28 652 910 | 1 562 | 974 |
| WHEAT-5.25 | 30.05.2025 | 18639 | 18000 | 19400 | 18690 | +0,59 % | 980 | 36 705 840 | 1 986 | 1 374 |
| WHEAT-6.25 | 30.06.2025 | 18710 | 17970 | 19100 | 18840 | +2,45 % | 507 | 21 274 230 | 1 145 | 1 064 |
| WHEAT-7.25 | 31.07.2025 | 18806 | 18570 | 19480 | 18860 | +4,2 % | 72 | 1 653 760 | 88 | 76 |
| WHEAT-8.25 | 29.08.2025 | 19210 | 18600 | 19670 | 19230 | -1,39 % | 37 | 708 340 | 37 | 34 |
| WHEAT-9.25 | 30.09.2025 | 18916 | 17550 | 19150 | 18850 | +2,06 % | 168 | 22 612 390 | 1 206 | 1 472 |
| WUSH-3.25 | 21.03.2025 | 2345 | 1740,0 | 2751,0 | 2317,0 | +24,04 % | 165 169 | 3 087 003 581 | 1 457 775 | - |
| WUSH-6.25 | 20.06.2025 | 2136 | 1848,0 | 2865,0 | 2180,0 | +10,94 % | 104 648 | 1 210 855 434 | 526 379 | 126 872 |
| WUSH-9.25 | 19.09.2025 | 2245 | 2005,0 | 2822,0 | 2307,0 | - | 2 383 | 21 429 312 | 8 912 | 3 762 |
| X5-3.25 | 21.03.2025 | 3713 | 3000,0 | 3754,0 | 3701,0 | - | 50 757 | 1 827 969 620 | 535 252 | - |
| X5-6.25 | 20.06.2025 | 3654 | 3076,0 | 3847,0 | 3669,0 | - | 27 645 | 1 128 515 891 | 311 448 | 86 082 |
| X5-9.25 | 19.09.2025 | 3392 | 3050,0 | 3999,0 | 3380,0 | - | 844 | 18 831 924 | 5 365 | 4 558 |
| YDEX-3.25 | 21.03.2025 | 4642 | 3963,0 | 4818,0 | 4659,0 | +11,27 % | 350 328 | 16 390 436 689 | 3 709 484 | - |
| YDEX-6.25 | 20.06.2025 | 4545 | 4146,0 | 5369,0 | 4653,0 | +6,6 % | 102 209 | 3 966 804 336 | 834 406 | 271 344 |
| YDEX-9.25 | 19.09.2025 | 4760 | 4651,0 | 5178,0 | 4849,0 | - | 621 | 7 516 687 | 1 528 | 1 214 |
| ZINC-3.25 | 18.03.2025 | 2946,1 | 2698,0 | 3053,5 | 2950,0 | -2,33 % | 563 | 212 218 201,33 | 7 801 | - |
| ZINC-6.25 | 17.06.2025 | 2849,5 | 2742,5 | 3079,5 | 2843,0 | - | 100 | 17 243 796,17 | 694 | 186 |
| ZINC-9.25 | 16.09.2025 | 2934 | 2934,0 | 3031,0 | 2934,0 | - | 2 | 50 124,38 | 2 | 2 |
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.