Derivatives Market — Moscow Exchange

Search of contracts | Select contract

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