Русский RU

 

Trading Volumes
Current Value Previous Close
Volume, USD Amount Trades Volume, USD Amount Trades
Futures 15,191,141,063 15,483,017 3,989,636 10,668,422,335 10,543,797 2,785,771
Options 504,058,737 343,916 62,317 364,316,812 263,300 39,916
Indices  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
RTS-3.22 128,730 -8.43% 141,220 125,620 1,535,471 949,764 436,312
RTSM-3.22 1,289 -8.35% 1,413 1,251 98,786 32,631 41,934
MXI-3.22 3,270.6 -6.57% 3,502.4 3,195.85 91,220 20,561 33,236
MIX-3.22 327,100 -6.22% 350,100 319,500 56,072 36,137 19,988
RVI-2.22 46 +3.37% 50 41.65 464 217 1,226
Shares  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
SBRF-3.22 23,642 -5.75% 25,323 22,803 1,318,158 408,981 762,412
VTBR-3.22 4,152 -8.14% 4,539 4,007 873,008 86,770 612,442
GAZR-3.22 29,445 -6.98% 31,900 28,501 811,576 210,091 666,052
SPYF-3.22 428.73 -3.51% 447.93 425.37 638,518 64,397 232,186
GMKN-3.22 21,264 -5.51% 22,590 20,753 94,312 22,347 154,894
AFLT-3.22 5,204 -10.00% 5,804 5,057 92,907 11,088 114,830
SBPR-3.22 22,852 -5.95% 24,527 21,457 90,954 30,529 101,484
YNDF-3.22 32,238 -12.71% 36,865 31,778 53,859 22,483 36,414
LKOH-3.22 62,955 -4.23% 65,863 61,659 47,552 20,684 34,484
MGNT-3.22 4,765 -6.82% 5,154 4,741 44,372 8,074 113,156
MAIL-3.22 5,841 -11.15% 6,700 5,679 42,359 9,774 70,852
ALRS-3.22 10,075 -7.31% 10,982 9,800 31,026 7,099 33,102
ROSN-3.22 54,680 -5.37% 58,129 53,108 19,810 10,048 21,842
SNGR-3.22 34,193 -5.72% 36,555 33,344 14,515 5,774 16,042
MOEX-3.22 14,398 -3.36% 14,886 13,900 11,933 4,054 26,228
TCSI-3.22 45,652 -7.18% 49,900 44,433 11,501 3,476 20,344
HYDR-3.22 7,050 -2.58% 7,260 6,757 8,624 2,172 11,092
NLMK-3.22 19,907 -5.14% 21,113 19,586 8,567 3,142 10,654
POLY-3.22 12,235 -5.72% 13,014 12,088 6,634 1,965 16,574
TATN-3.22 45,925 -5.49% 48,873 44,346 5,879 3,946 10,892
FIVE-3.22 16,826 -6.33% 18,013 16,650 5,281 1,745 18,782
SNGP-3.22 36,800 -2.02% 37,743 36,506 3,777 1,907 13,232
AFKS-3.22 19,800 -9.43% 21,953 19,216 3,447 1,467 14,120
MTSI-3.22 27,150 -2.45% 27,912 26,774 3,368 1,670 9,514
MAGN-3.22 58,241 -8.12% 63,657 57,603 2,892 1,907 2,564
FEES-3.22 14,220 -7.93% 15,510 14,220 1,870 723 5,108
PIKK-3.22 10,410 -5.36% 10,953 10,250 1,792 405 3,604
RTKM-3.22 7,215 -5.31% 7,660 7,102 1,768 822 4,302
NOTK-3.22 152,580 -6.26% 164,000 147,630 1,442 1,202 2,556
OZON-3.22 12,727 -13.98% 15,490 12,727 1,398 691 2,940
PLZL-3.22 119,799 -4.26% 127,852 117,902 1,041 735 1,550
BABA-3.22 9,474 -4.24% 9,918 9,376 992 332 9,240
CHMF-3.22 142,003 -5.55% 151,284 138,320 810 699 838
IRAO-3.22 37,938 -8.49% 41,301 37,133 632 472 3,550
TRNF-3.22 145,400 -3.68% 150,746 140,484 50 45 172
BIDU-3.22 11,787 -6.81% 12,647 11,787 31 22 296
TRNS-3.22 - - - - - - 4
Bonds  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
OF15-3.22 8,566 -2.65% 8,625 8,555 2,074 4 11,906
OF10-3.22 8,382 -1.96% 8,456 8,382 1,968 5 3,628
OFZ4-3.22 9,780 - 9,797 9,780 7 3 5,406
OFZ6-3.22 10,370 - 10,370 10,370 2 1 5,274
OFZ2-3.22 - - - - - - 7,902
Currency  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
Si-3.22 80,087 +2.41% 80,527 77,950 6,485,068 1,510,548 2,635,232
Eu-3.22 90,695 +2.17% 91,050 88,296 423,084 61,973 426,604
ED-3.22 1.1322 -0.27% 1.1364 1.1301 201,626 18,222 150,410
GBPU-3.22 1.3465 -0.65% 1.3564 1.3442 4,733 483 7,168
AUDU-3.22 0.711 -1.24% 0.7208 0.7095 2,523 342 3,992
UCAD-3.22 1.2661 +0.97% 1.2675 1.253 2,220 186 5,940
UJPY-3.22 113.88 +0.17% 113.88 113.42 1,829 187 6,522
UCHF-3.22 0.9131 +0.32% 0.9137 0.9096 422 105 2,250
EJPY-3.22 128.9 -0.14% 129.1 128.9 3 3 8
ECAD-3.22 - - - - - - -
EGBP-3.22 - - - - - - 6
UTRY-3.22 - - - - - - 114
Short term Interest Rates  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
1MFR-3.22 90.4 -0.55% 90.6 90.4 600 3 2,000
RUON-3.22 90.33 -0.46% 90.7 90.33 450 3 1,804
1MFR-2.22 90.95 - 90.95 90.95 200 1 800
1MFR-11.22 90.1 - 90.1 90.1 200 1 2,800
RUON-2.22 91.05 - 91.1 91.05 150 2 1,984
RUON-4.22 90.4 - 90.4 90.4 150 1 660
1MFR-4.22 90 - 90.1 90 3 2 804
1MFR-1.22 91.7 - 91.7 91.7 1 1 2,400
1MDR-1.22 - - - - - - 200
1MFR-5.22 - - - - - - 808
1MFR-7.22 - - - - - - 800
1MFR-9.22 - - - - - - 402
1MFR-10.22 - - - - - - 2,000
1MFR-12.22 - - - - - - 400
RUON-1.22 - - - - - - 2,000
RUON-5.22 - - - - - - 554
RUON-6.22 - - - - - - 300
RUON-9.22 - - - - - - 302
RUON-10.22 - - - - - - 1,500
RUON-11.22 - - - - - - 1,800
RUON-12.22 - - - - - - 300
Commodities  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
BR-2.22 86 -2.04% 88.77 85.23 1,316,581 168,453 724,308
SILV-3.22 23.74 -2.78% 24.46 23.6 174,159 18,603 329,266
GOLD-3.22 1,831.6 -0.13% 1,845.3 1,829.7 100,985 29,018 201,144
NG-1.22 3.982 +1.87% 4.045 3.851 85,656 24,735 28,598
PLT-3.22 1,024.1 -2.74% 1,056.9 1,015.4 5,548 1,866 18,268
PLD-3.22 2,134.21 +1.29% 2,159.69 2,095 587 460 2,542
SUGR-3.22 32.99 +0.21% 33.12 31.84 26 22 166
Nl-2.22 22,660 -6.77% 24,410 22,660 22 6 26
ALMN-2.22 3,030 -1.96% 3,053.5 3,030 6 2 6
GLD-2.22 4,658.2 +1.87% 4,658.2 4,658.2 1 1 30
CL-2.22 - - - - - - 74
Co-2.22 - - - - - - 2
SLV-2.22 - - - - - - 4
Zn-2.22 - - - - - - -
Quotations as of 24.01.2022 18:31