Derivatives Market — Moscow Exchange

Search of contracts | Select contract

Trading Volumes
	Current Value			Previous Close
	Volume, USD	Trading Volume (contracts)	Number of Trades	Volume, USD	Trading Volume (contracts)	Number of Trades
Futures	2,256,374,573	3,790,542	766,119	2,027,195,028	2,886,693	739,253
Options on futures	48,733,076	52,471	8,511	53,232,965	70,675	10,143
Single stock options	5,031	1,293	135	70,002	11,345	717

Single stock options

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	136.37	+0.62%	137.2	135.88	813	60	176,884
GAZP	168.1	-	169	167.92	304	32	80,548
MAGN	31.6	+2.46%	31.62	30.875	79	8	17,528
YNDX	1,986.2	+3.76%	1,992	1,916.4	32	11	3,450
ALRS	65	+0.43%	65.19	64.41	20	1	1,750
POLY	348.1	+1.93%	351	342.5	15	2	2,232
VKCO	499.4	+0.73%	502.8	496.6	13	6	20,136
TCSG	2,692	+1.78%	2,699.5	2,648	5	5	550
PLZL	7,237	+1.21%	7,344	7,159	5	4	592
FIVE	1,540	+0.03%	1,552.5	1,529.5	2	1	124
LKOH	4,602	-0.48%	4,648	4,595	2	2	2,986
SBERP	131.19	+0.58%	131.59	130.55	2	2	3,422
OZON	1,420	+1.21%	1,429.5	1,395.5	1	1	1,006
PIKK	612	-0.73%	621.3	607.2	0	0	288
VTBR	0.016915	+0.39%	0.01695	0.016835	0	0	10,946
SNGS	21.83	+0.6%	21.975	21.67	0	0	11,552
SMLT	2,418	-1.69%	2,474	2,350	0	0	380
NVTK	1,039.8	+0.19%	1,047.6	1,035	0	0	2,314
MTLR	100.04	+0.47%	100.77	99.5	0	0	2,042
IRAO	3.2945	+1.29%	3.324	3.26	0	0	0
CHMF	792.6	+0.13%	797	790	0	0	320

Indices
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
RTS-12.22	112,720	+0.96%	112,950	111,350	66,780	42,183	78,852
SPYF-12.22	396.66	-0.18%	397.76	394.94	48,548	12,428	281,206
MXI-12.22	2,180.45	+0.30%	2,188.95	2,168.2	41,946	12,067	154,904
NASD-12.22	11,547	-0.29%	11,608	11,505	29,908	3,728	100,420
RTSM-12.22	1,126.5	+0.90%	1,128.5	1,113	11,035	4,111	23,724
MIX-12.22	218,100	+0.32%	218,850	216,800	10,662	7,083	51,330
HANG-12.22	18,144	-	19,111	17,700	688	96	1,140
STOX-12.22	3,900	-	3,934	3,801.2	417	30	750
HOME-12.22	26,060	+0.12%	26,060	26,030	11	5	974
RVI-12.22	42.5	-	43.2	42.45	3	3	184
FNI-12.22	6,371	+9.28%	6,371	6,371	1	1	10
OGI-12.22	6,100	-	6,100	6,100	1	1	94
CNI-12.22	-	-	-	-	-	-	16
MMI-12.22	-	-	-	-	-	-	8
RGBI-12.22	-	-	-	-	-	-	1,076

Shares
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SBRF-12.22	13,724	+0.85%	13,779	13,568	188,994	53,249	683,450
VTBR-12.22	1,696	+0.47%	1,701	1,686	41,563	4,346	286,754
GAZR-12.22	16,861	-0.41%	16,955	16,822	33,290	11,402	189,414
GMKN-12.22	14,516	-0.92%	14,795	14,368	20,685	8,659	83,384
YNDF-12.22	19,880	+3.65%	19,980	19,023	20,414	8,710	25,592
POLY-12.22	3,511	+2.90%	3,525	3,414	10,809	2,480	39,634
MGNT-12.22	4,834	-0.53%	4,904	4,782	5,792	1,324	33,834
SBPR-12.22	13,175	+0.69%	13,210	13,070	4,558	1,811	22,436
LKOH-12.22	46,190	-0.24%	46,644	46,080	3,708	2,857	28,248
ROSN-12.22	33,703	+1.06%	33,839	33,253	2,731	1,834	13,928
NLMK-12.22	10,722	+0.98%	10,740	10,558	2,481	1,158	16,104
ALRS-12.22	6,514	+0.25%	6,551	6,467	2,402	1,302	15,598
MAIL-12.22	5,032	+1.45%	5,038	4,943	2,353	748	21,094
SNGR-12.22	21,794	-	22,065	21,600	1,921	1,090	9,024
SMLT-12.22	2,428	-1.50%	2,465	2,370	1,583	302	7,066
PLZL-12.22	72,357	+0.92%	73,465	71,116	1,513	1,099	3,420
SIBN-12.22	4,640	+0.74%	4,655	4,581	1,430	439	10,524
DSKY-12.22	6,890	-0.81%	7,095	6,890	1,286	289	10,976
AFLT-12.22	2,486	-0.56%	2,507	2,477	1,049	329	21,712
MOEX-12.22	8,752	+0.61%	8,780	8,691	809	235	8,552
RUAL-12.22	3,825	+1.76%	3,832	3,763	671	145	5,240
MTSI-12.22	23,748	+0.63%	23,762	23,449	608	241	2,398
MAGN-12.22	31,553	+1.82%	31,650	30,835	582	286	2,124
TCSI-12.22	26,969	+1.06%	26,999	26,512	436	293	10,818
FIVE-12.22	15,490	-0.29%	15,572	15,335	384	165	3,358
OZON-12.22	14,322	+1.26%	14,334	14,018	368	203	4,484
POSI-12.22	1,313	+1.39%	1,400	1,290	314	52	878
TATN-12.22	36,905	+0.60%	37,190	36,478	304	192	2,392
HYDR-12.22	7,611	-1.62%	7,721	7,590	300	144	2,694
PHOR-12.22	6,225	+1.06%	6,239	6,136	237	103	8,046
SNGP-12.22	24,918	-0.08%	25,021	24,844	183	126	2,978
AFKS-12.22	12,696	+1.13%	12,696	12,555	182	94	2,222
NOTK-12.22	104,183	-0.68%	105,000	103,811	152	140	1,336
IRAO-12.22	32,809	+0.84%	32,924	32,290	111	96	430
CHMF-12.22	79,410	+0.39%	79,680	79,042	101	89	912
PIKK-12.22	6,090	-0.44%	6,146	6,090	99	45	4,564
FEES-12.22	8,690	+0.63%	8,762	8,639	48	35	1,792
RTKM-12.22	5,724	+0.47%	5,734	5,696	39	26	1,808
MTLR-12.22	10,020	+0.13%	10,041	9,979	30	20	352
SPBE-12.22	1,170	-0.09%	1,170	1,132	27	22	2,816
RSTI-12.22	5,740	+0.74%	5,820	5,211	18	11	124
TRNF-12.22	88,750	-	89,070	88,550	3	3	148

Currency
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-12.22	8.502	+0.34%	8.56	8.463	1,281,435	27,093	5,339,882
Si-12.22	61,069	-0.49%	61,607	60,921	768,050	211,117	3,635,080
Eu-12.22	62,848	-0.45%	63,270	62,633	204,200	41,410	1,112,182
ED-12.22	1.025	+0.15%	1.0275	1.0187	123,439	38,366	1,259,936
CNYRUBF	8.49	+0.35%	8.55	8.45	9,813	731	446,670
USDRUBF	61.14	-0.33%	61.64	61.01	5,772	1,222	142,372
EURRUBF	63.19	-0.89%	64.29	63.05	702	394	13,356
UJPY-12.22	139	-0.39%	140.2	139	19	11	310
GBPU-12.22	1.197	-0.13%	1.1985	1.1931	17	10	746
UCHF-12.22	0.9685	+2.65%	0.9685	0.964	2	2	288
AUDU-12.22	0.6764	+0.97%	0.6764	0.6764	1	1	10
UCAD-12.22	1.367	+2.53%	1.367	1.367	1	1	8
ECAD-12.22	-	-	-	-	-	-	-
EGBP-12.22	-	-	-	-	-	-	-
EJPY-12.22	-	-	-	-	-	-	-

Short term Interest Rates
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MDR-11.22	-	-	-	-	-	-	1,500
1MFR-11.22	-	-	-	-	-	-	3,200
1MFR-12.22	-	-	-	-	-	-	800
RUON-11.22	-	-	-	-	-	-	2,100
RUON-12.22	-	-	-	-	-	-	600
RUON-1.23	-	-	-	-	-	-	2

Commodities
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-12.22	7.377	+2.39%	7.396	7.145	238,986	91,764	46,946
BR-12.22	85.7	+2.86%	86.29	83.28	136,364	54,664	129,132
GOLD-12.22	1,744.5	+0.43%	1,746.8	1,732.2	102,983	31,700	522,154
SILV-12.22	21.3	+0.57%	21.3	20.8	43,586	9,973	137,420
PLT-12.22	1,017.9	+1.21%	1,023	1,001.8	780	358	4,306
PLD-12.22	1,894.31	+0.15%	1,918.04	1,875.11	276	183	1,442
WHEAT-11.22	14,850	-	14,860	14,850	25	8	1,718
SUGR-3.23	28.27	+0.93%	28.29	27.88	16	14	106
ALMN-12.22	-	-	-	-	-	-	-
Co-12.22	-	-	-	-	-	-	-
GLD-12.22	-	-	-	-	-	-	32
Nl-12.22	-	-	-	-	-	-	-
SLV-12.22	-	-	-	-	-	-	4
Zn-12.22	-	-	-	-	-	-	-

Quotations as of 29.11.2022 18:36