Derivatives Market — Moscow Exchange

Search of contracts | Select contract Infographics

Trading Volumes
	Current Value			Previous Close
	Volume, USD	Amount	Trades	Volume, USD	Amount	Trades
Futures	8,351,501,171	9,251,220	1,547,068	6,453,787,602	7,010,195	1,239,105
Options	282,463,040	166,501	31,547	178,928,924	119,829	19,558

Indices
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
RTS-12.20	130,630	+2.15%	131,100	126,820	641,584	286,460	503,812
MXI-12.20	3,141.5	+1.39%	3,159.3	3,086.3	40,655	12,656	43,406
MIX-12.20	314,200	+1.35%	316,075	308,575	31,534	19,498	28,658
RVI-12.20	32.75	+0.77%	32.75	31.75	16	4	294

Shares
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SBRF-12.20	25,947	+3.67%	25,996	24,904	506,189	113,584	525,154
GAZR-12.20	18,498	+1.53%	18,856	18,056	231,658	45,920	253,134
VTBR-12.20	3,771	+1.51%	3,790	3,703	97,717	11,717	304,660
LKOH-12.20	50,108	+0.03%	50,945	49,621	34,784	9,152	49,968
MGNT-12.20	5,011	+0.74%	5,068	4,955	16,197	2,278	67,842
SBPR-12.20	23,450	+2.01%	23,543	22,893	15,589	5,974	84,950
AFLT-12.20	7,202	+0.06%	7,255	7,141	11,981	2,010	84,622
YNDF-12.20	52,851	-0.48%	53,982	52,534	9,962	4,056	16,250
ROSN-12.20	44,453	-0.63%	45,319	44,286	7,124	3,535	13,800
SNGR-12.20	35,004	-1.60%	35,727	35,002	4,985	2,163	19,842
GMKR-12.20	219,271	+1.87%	221,142	213,701	4,518	3,339	20,230
ALRS-12.20	8,991	+1.81%	9,104	8,805	4,048	1,152	26,588
HYDR-12.20	7,775	-0.64%	7,858	7,737	3,261	678	20,820
TATN-12.20	49,175	-0.53%	49,980	48,675	2,799	1,496	11,252
MOEX-12.20	15,476	+0.95%	15,547	15,278	2,774	710	14,642
MTSI-12.20	32,458	+0.83%	32,625	32,105	1,897	895	13,564
SNGP-12.20	39,856	+0.27%	40,395	39,783	940	479	28,828
NLMK-12.20	19,582	+1.79%	19,817	19,178	870	474	7,568
MAGN-12.20	43,512	+3.00%	43,745	41,250	658	431	4,412
MAIL-12.20	21,796	-3.30%	22,479	21,655	654	387	9,302
PLZL-12.20	147,738	+1.94%	147,904	145,300	402	281	1,038
FEES-12.20	20,280	+0.71%	20,320	20,035	392	234	7,014
NOTK-12.20	121,880	+1.54%	122,739	118,050	271	224	1,652
RTKM-12.20	9,576	-0.36%	9,631	9,532	213	98	4,342
TCSI-12.20	23,730	+1.76%	23,853	22,946	172	73	6,082
AFKS-12.20	30,329	-1.55%	30,840	29,407	136	82	3,668
GMKN-3.21	21,650	+0.92%	21,840	21,153	124	64	1,580
CHMF-12.20	110,616	+1.04%	111,469	109,051	114	100	1,076
POLY-12.20	16,746	+5.18%	16,889	15,996	57	53	1,328
TRNF-12.20	143,574	+0.23%	143,902	142,860	17	17	236
FIVE-12.20	27,500	+2.73%	27,500	26,910	16	14	382
IRAO-12.20	-	-	-	-	-	-	134

Bonds
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
OF15-12.20	9,530	-0.05%	9,535	9,530	170	2	11,648
OF10-12.20	10,980	+0.32%	10,980	10,940	44	3	958
OFZ2-12.20	-	-	-	-	-	-	4,518
OFZ4-12.20	-	-	-	-	-	-	456
OFZ6-12.20	-	-	-	-	-	-	1,304

Currency
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
Si-12.20	75,802	-0.79%	76,728	75,667	4,077,633	645,431	2,782,004
Eu-12.20	91,130	-0.46%	91,792	90,861	214,083	32,977	344,188
ED-12.20	1.2022	+0.32%	1.2024	1.1934	213,946	16,611	198,552
GBPU-12.20	1.3363	+0.19%	1.3408	1.3318	14,810	1,024	22,926
AUDU-12.20	0.7351	-0.16%	0.7374	0.7344	6,354	192	11,446
UJPY-12.20	104.51	+0.32%	104.59	104.12	3,422	212	12,978
UCHF-12.20	0.9026	-0.02%	0.9075	0.9019	727	55	2,062
UCAD-12.20	1.296	+0.06%	1.2994	1.2951	257	52	3,434
UTRY-12.20	-	-	-	-	-	-	16

Short term Interest Rates
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MDR-12.20	-	-	-	-	-	-	2
1MFR-12.20	-	-	-	-	-	-	406
1MFR-1.21	-	-	-	-	-	-	396
1MFR-2.21	-	-	-	-	-	-	412
1MFR-3.21	-	-	-	-	-	-	402
1MFR-4.21	-	-	-	-	-	-	404
1MFR-5.21	-	-	-	-	-	-	402
1MFR-6.21	-	-	-	-	-	-	400
1MFR-7.21	-	-	-	-	-	-	6
1MFR-9.21	-	-	-	-	-	-	4
1MFR-10.21	-	-	-	-	-	-	8
RUON-12.20	-	-	-	-	-	-	2,774
RUON-1.21	-	-	-	-	-	-	2,162
RUON-2.21	-	-	-	-	-	-	518
RUON-3.21	-	-	-	-	-	-	2,704
RUON-4.21	-	-	-	-	-	-	650
RUON-5.21	-	-	-	-	-	-	786
RUON-6.21	-	-	-	-	-	-	830
RUON-7.21	-	-	-	-	-	-	806
RUON-8.21	-	-	-	-	-	-	832
RUON-9.21	-	-	-	-	-	-	1,606
RUON-10.21	-	-	-	-	-	-	260

Commodities
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SILV-12.20	23.64	+6.01%	23.75	22.26	410,147	36,510	402,106
BR-12.20	47.62	+0.04%	47.73	47.41	218,044	15,927	335,560
GOLD-12.20	1,809.7	+2.05%	1,815.8	1,772.2	155,404	47,724	185,346
NG-12.20	2.854	-3.09%	2.96	2.835	23,299	2,773	35,122
PLT-12.20	996	+1.81%	1,002	968.2	2,925	1,150	12,558
PLD-12.20	2,417.91	+1.38%	2,439	2,369.93	148	100	2,468
CL-12.20	44.26	-1.95%	45.49	44.26	9	6	1,180
Co-12.20	7,655	-0.16%	7,655.5	7,370	5	5	202
ALMN-12.20	2,032	-	2,032	2,032	1	1	40
GLD-12.20	-	-	-	-	-	-	2
Nl-12.20	-	-	-	-	-	-	6
SUGR-3.21	-	-	-	-	-	-	6
Zn-12.20	-	-	-	-	-	-	-

Quotations as of 01.12.2020 18:42