Русский RU

 

Trading Volumes
Current Value Previous Close
Volume, USD Amount Trades Volume, USD Amount Trades
Futures 1,625,098,818 1,646,099 502,436 7,682,313,143 7,398,227 2,130,262
Options 30,047,097 21,002 3,794 148,648,341 116,702 20,882
Indices  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
RTS-9.22 120,610 +0.47% 122,000 117,270 58,487 37,958 83,944
RTSM-9.22 1,205.5 +0.08% 1,220 1,173.5 19,171 7,795 27,864
MXI-9.22 2,221.4 -0.12% 2,251.5 2,202.6 7,181 2,786 27,252
MIX-9.22 222,150 +0.07% 224,975 220,725 2,445 1,513 14,800
CNI-9.22 5,001 -1.90% 5,666 4,991 5 5 50
RVI-7.22 60.75 +1.17% 60.75 58.4 3 3 126
HOME-9.22 26,770 -0.22% 26,770 26,770 2 2 1,366
FNI-9.22 - - - - - - 142
MMI-9.22 - - - - - - 32
OGI-9.22 - - - - - - 150
RGBI-9.22 - - - - - - 1,092
RTSS-9.22 - - - - - - 2
Shares  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
SBRF-9.22 13,268 -0.28% 13,579 13,140 95,236 24,881 303,890
GAZR-9.22 19,070 -3.20% 19,962 18,828 77,199 19,862 181,124
VTBR-9.22 1,833 +0.38% 1,859 1,816 22,916 2,834 168,180
LKOH-9.22 40,855 +1.19% 41,647 40,203 3,908 2,070 16,964
MAIL-9.22 3,175 +1.76% 3,289 3,075 3,413 673 21,182
SPYF-9.22 364.7 +0.33% 366.35 364.19 2,906 948 115,358
YNDF-9.22 16,751 +2.08% 16,847 15,916 2,827 1,543 16,192
AFLT-9.22 2,727 -0.29% 2,783 2,685 2,680 388 25,588
SBPR-9.22 12,857 -0.55% 13,127 12,757 2,475 1,054 17,408
MGNT-9.22 4,311 -0.87% 4,396 3,700 1,998 304 11,708
GMKN-9.22 17,468 -0.65% 17,729 17,392 1,931 689 128,088
PHOR-9.22 7,325 -6.57% 7,649 7,010 1,531 488 5,332
ROSN-9.22 35,975 -0.03% 36,810 35,491 1,396 972 5,544
POLY-9.22 3,832 +0.42% 3,897 3,770 1,219 377 22,884
SMLT-9.22 2,720 -6.98% 2,930 2,674 932 215 2,634
ALRS-9.22 6,688 -1.63% 6,784 6,660 858 258 8,010
TCSI-9.22 19,328 +4.40% 19,446 18,783 562 160 1,304
PIKK-9.22 7,424 -5.23% 7,874 7,374 528 197 3,846
SIBN-9.22 3,970 -4.34% 4,100 3,957 446 42 1,432
SNGR-9.22 25,166 -2.28% 26,015 25,043 431 181 7,608
NOTK-9.22 107,200 +2.21% 108,985 105,554 318 246 1,800
AFKS-9.22 15,370 -0.18% 15,719 15,231 298 143 3,128
TATN-9.22 41,510 -1.75% 42,405 41,505 280 146 1,004
MOEX-9.22 8,611 -0.19% 8,678 8,605 270 54 2,840
FIVE-9.22 10,006 +0.11% 10,125 9,870 256 102 3,428
NLMK-9.22 13,740 -0.58% 13,890 13,722 203 101 1,374
OZON-9.22 8,872 +0.60% 9,087 8,819 160 54 3,886
MTSI-9.22 25,298 +1.68% 25,305 24,802 147 59 1,964
DSKY-9.22 7,041 +1.31% 7,390 6,953 102 63 214
RTKM-9.22 6,353 +2.35% 6,354 6,166 68 18 1,002
PLZL-9.22 84,010 -2.99% 86,350 83,843 50 48 306
CHMF-9.22 83,450 -2.17% 85,298 83,450 38 31 624
HYDR-9.22 7,659 +0.54% 7,692 7,634 36 11 2,002
IRAO-9.22 35,100 -0.26% 35,393 35,000 35 19 598
SNGP-9.22 32,555 -0.64% 32,876 32,450 30 21 738
RUAL-9.22 5,475 +0.50% 5,475 5,401 27 20 792
MAGN-9.22 32,657 -0.97% 33,136 32,657 15 15 380
MTLR-9.22 12,657 +0.37% 12,893 12,657 5 5 332
FEES-9.22 9,500 +0.32% 9,500 9,500 1 1 1,536
RSTI-9.22 - - - - - - 20
SPBE-9.22 - - - - - - 40
TRNS-9.22 - - - - - - 2
TRNF-9.22 - - - - - - 24
Currency  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
Si-9.22 57,778 +0.14% 59,587 57,366 1,097,305 311,530 6,990,024
Eu-9.22 59,160 +0.17% 60,757 58,733 25,465 12,538 256,638
CNY-9.22 9.05 +0.22% 9.23 8.92 18,115 2,017 277,644
ED-9.22 1.029 +0.01% 1.0302 1.0275 8,747 3,635 399,042
USDRUBF 58.18 +0.31% 59.32 57.47 3,472 1,425 96,818
CNYRUBF 9.64 +0.63% 9.69 9.22 1,082 279 25,310
EURRUBF 63.05 +1.69% 63.37 62.56 437 105 7,796
UJPY-9.22 133.54 -1.10% 135 133.06 5 5 348
AUDU-9.22 - - - - - - 86
UCHF-9.22 - - - - - - 270
ECAD-9.22 - - - - - - -
EGBP-9.22 - - - - - - -
EJPY-9.22 - - - - - - -
GBPU-9.22 - - - - - - 38
UTRY-9.22 - - - - - - 2
Short term Interest Rates  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
1MDR-7.22 - - - - - - 250
1MFR-7.22 - - - - - - 800
1MFR-9.22 - - - - - - 402
1MFR-10.22 - - - - - - 2,000
1MFR-11.22 - - - - - - 3,200
1MFR-12.22 - - - - - - 800
RUON-7.22 - - - - - - 300
RUON-9.22 - - - - - - 302
RUON-10.22 - - - - - - 1,500
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
BR-8.22 112.16 +0.21% 112.68 112.05 7,971 3,235 44,808
GOLD-9.22 1,827.6 -0.36% 1,834.3 1,822.3 7,092 2,315 149,886
NG-7.22 5.764 -1.77% 5.828 5.721 3,972 2,023 23,240
SILV-9.22 20.72 -1.19% 21.08 20.67 3,886 1,118 160,766
PLT-9.22 910.1 -1.15% 914.8 908.3 61 44 23,496
SUGR-10.22 25 -1.07% 26.94 24 49 41 374
PLD-9.22 1,988.01 +0.15% 1,998.89 1,984.9 9 9 774
ALMN-7.22 - - - - - - -
CL-7.22 - - - - - - 2
Co-7.22 - - - - - - -
GLD-7.22 - - - - - - 2
Nl-7.22 - - - - - - -
SLV-7.22 - - - - - - 8
WH4-9.22 - - - - - - -
Zn-7.22 - - - - - - -
Quotations as of 04.07.2022 11:29