Trading Volumes
|
Current Value |
Previous Close |
|
Volume, USD |
Trading Volume (contracts) |
Number of Trades |
Volume, USD |
Trading Volume (contracts) |
Number of Trades |
Futures |
3,412,901,016 |
6,392,032 |
1,172,823 |
3,552,038,683 |
6,853,424 |
1,234,182 |
Options on futures |
100,130,141 |
218,102 |
14,435 |
119,116,791 |
240,193 |
15,709 |
Single stock options |
26,208 |
9,496 |
163 |
367,922 |
122,709 |
1,187 |
Single stock options
| Underlying asset | Options |
Last Trade | Change, % Last Close | Daily High | Daily Low | Trading Volume (contracts) | Number of Trades | Open Interest |
SBER | 203.57 | +0.49% | 203.85 | 202 | 3,629 | 46 | 500,666 |
MAGN | 38.905 | -0.64% | 39.295 | 38.77 | 2,378 | 11 | 114,170 |
ROSN | 377.25 | +0.75% | 378 | 373.4 | 1,010 | 7 | 11,470 |
MOEX | 112.68 | +0.37% | 113.4 | 112.1 | 874 | 13 | 74,376 |
SNGS | 23.06 | -0.09% | 23.175 | 23 | 500 | 1 | 12,024 |
MTSS | 252.75 | -0.65% | 254.6 | 250.55 | 382 | 9 | 13,002 |
GAZP | 169.03 | +0.11% | 169.49 | 168.01 | 254 | 18 | 113,550 |
POLY | 556.6 | +0.2% | 562.6 | 544.4 | 235 | 6 | 11,172 |
YNDX | 1,886.4 | -0.82% | 1,909 | 1,880 | 68 | 5 | 6,210 |
SBERP | 203.68 | +0.27% | 203.87 | 202.4 | 68 | 4 | 50,464 |
NVTK | 1,141.8 | +0.3% | 1,147 | 1,135.2 | 24 | 4 | 4,760 |
FIVE | 1,400 | -0.71% | 1,417 | 1,395.5 | 16 | 5 | 5,158 |
PLZL | 9,475 | -0.14% | 9,539.5 | 9,440 | 15 | 14 | 1,470 |
SMLT | 2,452 | -1.53% | 2,564 | 2,423 | 15 | 2 | 616 |
TATN | 349.3 | +1.36% | 349.5 | 343.6 | 11 | 3 | 18,848 |
MTLR | 141.29 | +0.42% | 141.97 | 138.1 | 6 | 6 | 14,794 |
PIKK | 642.3 | -0.73% | 648.8 | 640 | 5 | 3 | 1,676 |
LKOH | 4,206.5 | +0.69% | 4,221 | 4,158 | 3 | 3 | 1,258 |
ALRS | 63.54 | -0.39% | 63.92 | 63.21 | 1 | 1 | 38,322 |
OZON | 1,667 | -0.33% | 1,683.5 | 1,662 | 1 | 1 | 3,272 |
TCSG | 2,462 | -0.81% | 2,485 | 2,452.5 | 1 | 1 | 1,780 |
POSI | 1,702.8 | -0.01% | 1,718.2 | 1,700.2 | 0 | 0 | 820 |
IRAO | 3.5875 | +0.8% | 3.618 | 3.564 | 0 | 0 | 4,040 |
VKCO | 478.8 | +0.17% | 480 | 477.4 | 0 | 0 | 6,486 |
VTBR | 0.0179 | -1.4% | 0.01824 | 0.017725 | 0 | 0 | 9,664 |
CHMF | 1,034.6 | -0.44% | 1,043 | 1,028 | 0 | 0 | 10,640 |
Indices
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
SPYF-6.23
| 390.69 |
-1.51% |
397.06 |
388.61 |
223,400 |
33,157 |
360,736 |
NASD-6.23
| 12,488 |
-1.25% |
12,643 |
12,391 |
119,742 |
12,974 |
192,032 |
RTS-6.23
| 97,610 |
-1.30% |
99,280 |
97,510 |
90,621 |
54,439 |
119,770 |
MXI-6.23
| 2,373.85 |
+0.16% |
2,378 |
2,358 |
26,120 |
7,182 |
77,418 |
RTSM-6.23
| 976.5 |
-1.16% |
989.5 |
975.5 |
15,067 |
4,686 |
22,370 |
MIX-6.23
| 237,475 |
+0.12% |
237,800 |
235,825 |
11,623 |
7,099 |
31,834 |
HANG-6.23
| 20,834 |
-2.39% |
21,345 |
20,720 |
4,616 |
611 |
40,710 |
STOX-6.23
| 4,069.9 |
-1.10% |
4,114.9 |
4,050.3 |
354 |
70 |
6,050 |
DAX-6.23
| 12,085 |
-2.56% |
12,436 |
12,061 |
91 |
33 |
506 |
RVI-4.23
| 35.5 |
-0.56% |
35.5 |
35.35 |
14 |
4 |
152 |
MMI-6.23
| 6,800 |
- |
6,800 |
6,310 |
10 |
8 |
12 |
OGI-6.23
| 6,106 |
- |
6,192 |
6,058 |
3 |
3 |
56 |
HOME-6.23
| 25,700 |
-0.19% |
25,750 |
25,700 |
2 |
2 |
154 |
RGBI-6.23
| 12,791 |
+1.84% |
12,849 |
12,791 |
2 |
2 |
80 |
CNI-6.23
| - |
- |
- |
- |
- |
- |
6 |
FNI-6.23
| - |
- |
- |
- |
- |
- |
34 |
Shares
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
VTBR-6.23
| 1,815 |
-2.05% |
1,858 |
1,802 |
204,435 |
12,679 |
466,434 |
SBRF-6.23
| 18,623 |
+0.14% |
18,667 |
18,450 |
201,252 |
50,195 |
485,124 |
GAZR-6.23
| 17,127 |
-0.48% |
17,250 |
17,054 |
51,647 |
15,847 |
129,396 |
POLY-6.23
| 5,692 |
+0.04% |
5,727 |
5,579 |
14,958 |
3,356 |
33,752 |
GMKN-6.23
| 15,218 |
+1.10% |
15,266 |
15,002 |
12,219 |
5,295 |
79,330 |
SBPR-6.23
| 18,583 |
+0.03% |
18,685 |
18,456 |
7,108 |
3,457 |
18,470 |
LKOH-6.23
| 42,701 |
+0.51% |
42,887 |
42,283 |
4,966 |
3,277 |
21,108 |
MGNT-6.23
| 4,528 |
-0.26% |
4,550 |
4,521 |
3,702 |
1,179 |
56,794 |
AFLT-6.23
| 2,931 |
- |
2,954 |
2,918 |
3,369 |
534 |
32,512 |
YNDF-6.23
| 19,236 |
-0.78% |
19,440 |
19,132 |
3,226 |
1,834 |
29,348 |
ALRS-6.23
| 6,455 |
-0.32% |
6,507 |
6,448 |
3,064 |
1,142 |
71,578 |
MOEX-6.23
| 11,096 |
-0.13% |
11,190 |
11,080 |
2,151 |
826 |
12,128 |
AFKS-6.23
| 14,594 |
+3.12% |
14,599 |
14,110 |
1,546 |
406 |
2,768 |
ROSN-6.23
| 37,615 |
+0.33% |
37,740 |
37,355 |
1,301 |
884 |
11,072 |
SMLT-6.23
| 2,587 |
+1.85% |
2,587 |
2,523 |
1,011 |
154 |
6,598 |
OZON-6.23
| 16,990 |
-0.06% |
17,132 |
16,966 |
962 |
366 |
6,788 |
NLMK-6.23
| 12,733 |
-0.11% |
12,797 |
12,688 |
947 |
546 |
6,012 |
PHOR-6.23
| 7,090 |
+1.33% |
7,099 |
6,980 |
930 |
236 |
5,310 |
POSI-6.23
| 1,709 |
- |
1,735 |
1,709 |
906 |
161 |
9,744 |
FIVE-6.23
| 14,278 |
-1.20% |
14,485 |
14,219 |
851 |
317 |
5,684 |
HYDR-6.23
| 8,080 |
+0.62% |
8,131 |
7,976 |
833 |
306 |
2,542 |
TATN-6.23
| 35,409 |
+0.90% |
35,473 |
35,002 |
749 |
471 |
6,074 |
MTLR-6.23
| 14,100 |
+1.08% |
14,571 |
13,949 |
712 |
264 |
1,664 |
PLZL-6.23
| 95,878 |
-0.14% |
96,700 |
95,430 |
661 |
494 |
3,352 |
SNGR-6.23
| 23,451 |
-0.21% |
23,597 |
23,435 |
615 |
396 |
7,414 |
MTSI-6.23
| 25,460 |
-1.33% |
25,836 |
25,460 |
447 |
178 |
3,166 |
MAIL-6.23
| 4,877 |
+0.14% |
4,899 |
4,861 |
427 |
112 |
14,418 |
MAGN-6.23
| 38,900 |
-0.80% |
39,334 |
38,900 |
415 |
255 |
2,952 |
RTKM-6.23
| 6,094 |
-0.18% |
6,142 |
6,092 |
332 |
59 |
4,546 |
FEES-6.23
| 9,520 |
+1.68% |
9,521 |
9,348 |
282 |
59 |
2,448 |
SIBN-6.23
| 4,676 |
+1.04% |
4,682 |
4,607 |
253 |
48 |
2,894 |
TCSI-6.23
| 25,023 |
-0.83% |
25,230 |
25,023 |
218 |
137 |
1,784 |
SNGP-6.23
| 30,238 |
+0.94% |
30,252 |
29,917 |
171 |
113 |
1,100 |
RUAL-6.23
| 4,197 |
+0.07% |
4,201 |
4,173 |
165 |
60 |
5,666 |
NOTK-6.23
| 110,902 |
-0.31% |
111,113 |
110,337 |
152 |
121 |
1,748 |
IRAO-6.23
| 34,299 |
+1.11% |
34,577 |
33,687 |
121 |
61 |
786 |
PIKK-6.23
| 6,572 |
+0.15% |
6,572 |
6,515 |
108 |
37 |
1,932 |
CHMF-6.23
| 101,818 |
-1.04% |
103,007 |
101,817 |
69 |
61 |
516 |
TRNF-6.23
| 105,104 |
-1.77% |
109,920 |
100,720 |
20 |
20 |
96 |
SPBE-6.23
| 1,491 |
-0.73% |
1,511 |
1,491 |
19 |
8 |
1,854 |
Currency
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
CNY-6.23
| 11.265 |
+0.37% |
11.271 |
11.193 |
1,515,528 |
55,546 |
7,337,998 |
Si-6.23
| 77,065 |
+1.42% |
77,147 |
75,900 |
1,271,515 |
270,085 |
3,235,662 |
Eu-6.23
| 82,405 |
+0.54% |
82,542 |
81,502 |
107,328 |
34,130 |
1,124,588 |
ED-6.23
| 1.0667 |
-0.97% |
1.077 |
1.064 |
83,107 |
20,802 |
1,714,130 |
CNYRUBF
| 11.15 |
+0.27% |
11.19 |
11.01 |
56,745 |
2,647 |
471,222 |
USDRUBF
| 77.12 |
+1.33% |
77.24 |
76.02 |
45,067 |
11,280 |
161,022 |
UCNY-6.23
| 6.856 |
+1.09% |
6.859 |
6.784 |
5,507 |
2,055 |
20,726 |
EURRUBF
| 82.72 |
+0.11% |
82.86 |
82.12 |
3,115 |
1,609 |
20,668 |
TRY-6.23
| 3.987 |
+0.30% |
4.005 |
3.98 |
516 |
40 |
3,574 |
HKD-6.23
| 9.859 |
+1.27% |
9.859 |
9.727 |
436 |
36 |
2,624 |
UJPY-6.23
| 132.39 |
-0.05% |
132.49 |
131.56 |
21 |
19 |
608 |
GBPU-6.23
| 1.2202 |
-0.95% |
1.2343 |
1.2202 |
15 |
11 |
160 |
UCHF-6.23
| 0.9174 |
+0.37% |
0.9242 |
0.9103 |
10 |
10 |
1,308 |
UCAD-6.23
| 1.3729 |
- |
1.3794 |
1.3729 |
2 |
2 |
18 |
AUDU-6.23
| - |
- |
- |
- |
- |
- |
110 |
ECAD-6.23
| - |
- |
- |
- |
- |
- |
- |
EGBP-6.23
| - |
- |
- |
- |
- |
- |
- |
EJPY-6.23
| - |
- |
- |
- |
- |
- |
- |
UTRY-6.23
| - |
- |
- |
- |
- |
- |
12 |
Short term Interest Rates
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
1MFR-3.23
| - |
- |
- |
- |
- |
- |
- |
RUON-3.23
| - |
- |
- |
- |
- |
- |
- |
Commodities
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
NG-3.23
| 2.218 |
-1.25% |
2.259 |
2.175 |
1,083,256 |
173,293 |
497,862 |
BR-4.23
| 74.42 |
-3.30% |
76.99 |
73.21 |
517,703 |
150,278 |
285,134 |
GOLD-6.23
| 1,999.9 |
+0.62% |
2,011.5 |
1,987.5 |
214,134 |
70,761 |
343,722 |
SILV-6.23
| 23.42 |
+0.47% |
23.58 |
23.13 |
91,366 |
16,212 |
172,088 |
PLT-6.23
| 1,001.4 |
-0.56% |
1,014.5 |
987.9 |
786 |
655 |
4,222 |
PLD-6.23
| 1,487.56 |
-1.36% |
1,510 |
1,475 |
441 |
230 |
6,184 |
WHEAT-3.23
| 13,820 |
+0.22% |
13,860 |
13,670 |
153 |
51 |
18,304 |
Co-4.23
| 9,318.5 |
+4.67% |
9,339.5 |
9,318.5 |
2 |
2 |
18 |
ALMN-4.23
| - |
- |
- |
- |
- |
- |
- |
GLD-4.23
| - |
- |
- |
- |
- |
- |
2 |
Nl-4.23
| - |
- |
- |
- |
- |
- |
- |
SUGR-5.23
| - |
- |
- |
- |
- |
- |
64 |
SLV-4.23
| - |
- |
- |
- |
- |
- |
8 |
Zn-4.23
| - |
- |
- |
- |
- |
- |
- |
Quotations as of 24.03.2023 18:35