Derivatives Market — Moscow Exchange

Search of contracts | Select contract Infographics

Indices
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
RTS-6.19	135,400	+1.17%	135,730	133,040	379,730	171,480	291,578
MXI-6.19	2,752.55	+0.78%	2,756.2	2,716.4	31,012	6,944	46,996
MIX-6.19	275,200	+0.82%	275,575	271,625	16,226	9,164	29,254
U500-6.19	2,250.75	+1.08%	2,257	2,221.25	3,072	804	14,108
RVI-6.19	21.75	+5.84%	21.75	21.75	2	1	40
RTSS-6.19	-	-	-	-	-	-	4

Shares
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SBRF-6.19	24,168	+1.46%	24,227	23,653	487,255	117,417	680,160
GAZR-6.19	23,245	+0.97%	23,278	22,851	181,812	31,172	148,902
VTBR-6.19	3,938	-0.51%	3,970	3,900	91,943	11,913	230,004
MGNT-6.19	3,760	+0.48%	3,787	3,719	27,912	3,569	225,760
LKOH-6.19	52,298	+0.60%	52,299	51,614	20,435	5,432	28,950
SBPR-6.19	20,805	+0.70%	20,867	20,480	13,378	4,189	45,518
ROSN-6.19	41,100	+0.30%	41,165	40,763	4,817	2,013	17,866
AFLT-6.19	9,911	-1.31%	10,178	9,911	3,851	1,079	19,882
HYDR-6.19	6,125	+0.21%	6,167	6,019	3,651	810	17,182
ALRS-6.19	8,806	+1.23%	8,855	8,661	2,861	829	11,880
SNGP-6.19	41,400	+0.24%	41,625	41,205	2,604	505	8,744
MOEX-6.19	8,929	+0.08%	8,947	8,863	2,081	316	20,636
FEES-6.19	19,625	+2.33%	19,748	19,035	1,169	524	5,174
NLMK-6.19	17,490	-0.77%	17,627	17,106	923	219	1,830
GMKR-6.19	139,856	+1.26%	140,136	137,906	881	617	6,626
SNGR-6.19	25,357	+0.44%	25,440	25,180	626	167	7,332
TATN-6.19	77,264	+1.56%	77,923	75,888	552	260	2,660
RTKM-6.19	8,023	+1.42%	8,060	7,922	510	160	3,362
NOTK-6.19	130,406	-0.16%	131,350	129,448	395	195	1,614
MTSI-6.19	27,397	+1.50%	27,415	26,864	277	98	25,212
CHMF-6.19	108,048	+1.49%	108,048	105,534	72	40	568
TRNF-6.19	158,692	+0.88%	158,692	155,980	20	18	154
MAGN-6.19	45,525	+1.25%	45,525	44,822	11	5	2,814
PLZL-6.19	57,082	+1.26%	57,082	56,297	10	7	206

Bonds
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
OF10-9.19	10,570	+0.08%	10,589	10,541	1,457	16	5,274
OFZ6-9.19	10,360	+0.18%	10,360	10,344	910	16	7,950
OF15-9.19	11,112	+0.29%	11,127	11,054	40	11	8,916
OFZ2-9.19	10,123	-0.05%	10,125	10,123	5	4	1,530
OFZ4-9.19	10,173	+0.10%	10,179	10,173	2	2	146

Currency
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
Si-6.19	64,035	-0.39%	64,423	63,922	1,355,154	216,599	1,414,590
ED-6.19	1.1192	-0.39%	1.1245	1.1182	162,724	11,625	200,392
Eu-6.19	71,679	-0.77%	72,389	71,579	119,504	22,062	111,064
UJPY-6.19	108.4	-0.14%	108.64	107.35	5,731	213	13,198
AUDU-6.19	0.6875	+0.19%	0.6875	0.6832	2,926	77	7,258
GBPU-6.19	1.2549	-0.14%	1.2571	1.2514	2,490	279	16,060
UCHF-6.19	0.9998	+0.16%	0.9998	0.9966	111	2	7,196
UCAD-6.19	1.3422	+0.09%	1.3422	1.342	35	4	528
UTRY-6.19	5.79	-	6.01	5.79	24	3	184
CY-6.19	-	-	-	-	-	-	16

Short term Interest Rates
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
RUON-12.19	92.75	-	92.75	92.75	750	2	6,000
RUON-1.20	92.75	-	92.75	92.75	750	2	6,500
RUON-2.20	92.75	-	92.75	92.75	750	2	6,500
1MFR-6.19	-	-	-	-	-	-	100
1MFR-1.20	-	-	-	-	-	-	12
RUON-6.19	-	-	-	-	-	-	1,004
RUON-7.19	-	-	-	-	-	-	1,900
RUON-8.19	-	-	-	-	-	-	5,612
RUON-9.19	-	-	-	-	-	-	10,700
RUON-10.19	-	-	-	-	-	-	9,650
RUON-11.19	-	-	-	-	-	-	9,400
RUON-3.20	-	-	-	-	-	-	6,000
RUON-4.20	-	-	-	-	-	-	6,000
RUON-5.20	-	-	-	-	-	-	6,000

Commodities
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
BR-7.19	62.4	+1.18%	62.82	60.26	2,806,244	250,344	551,380
GOLD-6.19	1,347.1	+0.48%	1,354.6	1,337.9	63,490	14,421	123,978
SILV-6.19	15.02	+0.87%	15.09	14.83	36,469	2,012	113,240
CL-6.19	54.06	+3.29%	54.28	51.51	3,487	318	6,512
PLT-6.19	800	+0.82%	804	791.8	1,880	528	20,248
PLD-6.19	1,486.98	+1.79%	1,498.57	1,450.97	307	141	6,216
GLD-6.19	2,765	+0.33%	2,789.5	2,765	2	2	-
ALMN-6.19	-	-	-	-	-	-	-
CU-6.19	-	-	-	-	-	-	-
Co-6.19	-	-	-	-	-	-	2
Nl-6.19	-	-	-	-	-	-	-
SUGR-7.19	-	-	-	-	-	-	-
Zn-6.19	-	-	-	-	-	-	-

Quotations as of 18.06.2019 18:43