Trading Volumes
Current Value Previous Close
Volume, USD Amount Trades Volume, USD Amount Trades
Futures 9,398,115,656 8,677,908 1,632,457 8,377,353,241 7,876,751 1,437,435
Options 505,666,025 330,230 41,195 585,703,940 270,204 39,402
Indices  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
RTS-12.21 187,890 +1.06% 189,620 185,920 578,583 272,176 328,716
MXI-12.21 4,236.85 -0.14% 4,274.65 4,231.1 32,786 9,413 37,686
MIX-12.21 423,725 -0.15% 427,500 423,050 32,307 21,104 27,874
RTSM-12.21 1,878 +1.02% 1,896.5 1,859.5 15,990 5,330 15,776
RVI-11.21 28.25 -0.70% 32.9 27.75 190 80 556
RTSS-12.21 28,499 -2.23% 28,959 28,499 4 3 76
Shares  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
VTBR-12.21 5,599 +0.92% 5,662 5,546 339,446 41,743 1,115,136
SBRF-12.21 36,974 +0.55% 37,440 36,604 317,542 102,607 347,652
GAZR-12.21 36,384 -0.69% 36,918 36,355 282,982 72,621 1,237,690
SPYF-12.21 451.87 +0.16% 454.22 451.17 107,450 10,412 306,166
GMKN-12.21 22,928 -1.66% 23,435 22,857 38,482 11,338 254,882
MGNT-12.21 6,390 +3.00% 6,470 6,197 31,360 4,588 107,892
LKOH-12.21 73,016 -0.06% 73,957 72,600 24,297 11,014 44,500
AFLT-12.21 6,884 +0.94% 6,911 6,816 23,227 3,304 153,722
SBPR-12.21 33,748 +0.33% 34,274 33,600 18,862 8,089 34,648
ALRS-12.21 12,916 -2.78% 13,300 12,870 14,171 4,199 37,804
NLMK-12.21 21,681 +0.79% 21,886 21,301 9,300 3,230 54,684
YNDF-12.21 54,125 -0.58% 54,945 54,011 8,497 4,865 23,886
ROSN-12.21 64,297 +0.69% 64,687 63,708 7,401 4,239 33,936
MOEX-12.21 17,297 +0.26% 17,540 17,100 7,222 2,444 28,074
POLY-12.21 13,892 +1.77% 13,980 13,608 6,309 1,679 40,744
TATN-12.21 56,783 -0.22% 57,516 56,538 5,019 2,766 21,326
HYDR-12.21 8,351 +0.26% 8,454 8,260 4,379 1,141 51,206
SNGR-12.21 36,594 -0.72% 37,167 36,101 3,317 1,863 21,158
SNGP-12.21 39,069 -1.45% 39,810 38,974 2,591 1,263 16,250
MAIL-12.21 15,644 -3.18% 16,359 15,603 2,190 846 18,908
MAGN-12.21 69,951 +0.34% 70,507 69,500 1,617 1,189 10,776
FIVE-12.21 23,874 +0.79% 24,200 23,625 1,460 480 29,294
TCSI-12.21 77,089 -2.11% 79,356 77,089 1,336 566 21,108
CHMF-12.21 156,760 -0.35% 158,156 154,750 1,254 990 4,330
PLZL-12.21 145,288 +2.94% 146,159 140,000 807 601 3,708
MTSI-12.21 31,990 -0.27% 32,167 31,980 669 304 10,116
AFKS-12.21 28,450 -0.25% 28,689 28,294 667 402 16,090
NOTK-12.21 185,721 -0.98% 188,466 185,440 555 414 3,762
RTKM-12.21 9,621 +1.22% 9,712 9,476 543 191 5,374
BABA-12.21 12,776 +0.13% 12,951 12,720 268 95 6,858
IRAO-12.21 50,700 +0.53% 51,083 49,942 229 140 6,700
FEES-12.21 19,582 +0.53% 19,735 19,454 191 104 4,930
PIKK-12.21 12,031 +2.75% 12,122 11,692 177 55 2,008
OZON-12.21 33,731 -2.60% 34,635 33,723 49 41 1,002
BIDU-12.21 12,932 -0.93% 13,013 12,932 35 11 698
TRNF-12.21 159,000 -0.68% 159,590 159,000 17 17 308
TRNS-12.21 - - - - - - 4
Bonds  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
OF15-12.21 10,576 -2.09% 10,787 10,576 61 5 17,850
OFZ4-12.21 9,599 -0.63% 9,662 9,584 50 6 162
OF10-12.21 9,586 -0.19% 9,630 9,583 40 3 3,128
OFZ2-12.21 9,747 -0.51% 9,803 9,747 6 4 142
OFZ6-12.21 9,592 -1.22% 9,701 9,592 5 3 62
Currency  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
Si-12.21 71,051 -1.19% 71,983 70,522 3,497,270 544,578 3,267,188
Eu-12.21 82,738 -1.26% 83,810 82,197 282,050 42,902 510,552
ED-12.21 1.1647 -0.03% 1.1666 1.1631 146,510 10,621 239,510
GBPU-12.21 1.3763 -0.35% 1.3812 1.3759 6,585 592 17,864
AUDU-12.21 0.7469 -0.27% 0.7513 0.746 2,956 220 4,394
UJPY-12.21 113.71 -0.04% 114.04 113.54 2,369 189 11,506
UCHF-12.21 0.9155 -0.07% 0.9177 0.914 957 116 6,350
UCAD-12.21 1.2371 +0.11% 1.2383 1.2325 534 140 6,786
UUAH-12.21 - - - - - - 2
Short term Interest Rates  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
1MFR-1.22 92.25 - 92.35 92.25 600 3 1,600
RUON-1.22 92.3 - 92.4 92.3 400 3 1,970
RUON-3.22 92.3 - 92.3 92.3 150 1 1,570
RUON-9.22 92.26 - 92.26 92.26 1 1 2
1MDR-10.21 - - - - - - 200
1MFR-10.21 - - - - - - 802
1MFR-11.21 - - - - - - 400
1MFR-12.21 - - - - - - 806
1MFR-2.22 - - - - - - 410
1MFR-3.22 - - - - - - 402
1MFR-4.22 - - - - - - 404
1MFR-5.22 - - - - - - 408
RUON-10.21 - - - - - - 2,010
RUON-11.21 - - - - - - 1,806
RUON-12.21 - - - - - - 1,594
RUON-2.22 - - - - - - 1,984
RUON-4.22 - - - - - - 506
RUON-5.22 - - - - - - 254
Commodities  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
BR-11.21 85.05 +1.70% 85.59 83.68 1,761,706 207,353 996,154
GOLD-12.21 1,802.3 +1.13% 1,815.7 1,780.5 221,720 61,895 281,394
SILV-12.21 24.55 +1.49% 24.91 24.08 215,664 24,266 562,048
NG-10.21 5.218 +3.18% 5.378 5.051 95,396 18,760 26,010
PLT-12.21 1,069.6 +1.22% 1,088.8 1,056.4 5,808 1,862 30,220
PLD-12.21 2,044 +1.04% 2,067.39 2,030 408 306 5,414
Co-11.21 9,740 -1.21% 9,916 9,740 30 10 32
ALMN-11.21 2,871 -1.00% 2,914.5 2,871 8 6 4
Nl-11.21 19,725 -3.31% 20,115 19,725 8 5 10
SUGR-3.22 32.76 -0.12% 32.8 32.76 7 4 54
GLD-11.21 4,070 -0.66% 4,070 4,070 1 1 22
CL-11.21 - - - - - - 68
SLV-11.21 - - - - - - 56
Zn-11.21 - - - - - - -
Quotations as of 22.10.2021 18:30