Derivatives Market — Moscow Exchange

Search of contracts | Select contract

Trading Volumes
	Current Value			Previous Close
	Volume, USD	Amount	Trades	Volume, USD	Amount	Trades
Futures	7,180,189,918	7,802,734	1,239,325	8,494,995,289	8,626,934	1,586,882
Options	257,880,082	142,663	22,140	317,824,224	226,477	31,816

Indices
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
RTS-3.21	144,780	-0.03%	147,130	144,610	457,808	211,705	519,958
MXI-3.21	3,401.55	+0.12%	3,434	3,393.1	32,287	9,725	33,216
MIX-3.21	340,150	+0.18%	343,425	339,100	32,045	20,460	30,102
RVI-3.21	-	-	-	-	-	-	444

Shares
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SBRF-3.21	27,292	+0.72%	27,697	27,087	364,022	114,954	325,524
GAZR-3.21	22,424	+0.94%	22,590	22,185	137,926	38,859	325,650
GMKN-3.21	23,660	-4.64%	25,201	23,500	120,918	27,626	184,364
VTBR-3.21	3,804	+2.01%	3,820	3,719	72,947	11,082	320,892
MGNT-3.21	4,927	-1.18%	5,039	4,921	25,094	3,246	101,004
LKOH-3.21	58,195	+0.75%	58,982	57,606	20,646	7,443	36,570
SBPR-3.21	25,149	+0.79%	25,394	24,903	11,019	3,354	24,846
ROSN-3.21	53,250	+2.80%	53,470	51,665	10,106	3,854	18,068
AFLT-3.21	6,996	-0.20%	7,087	6,987	7,606	1,437	104,692
ALRS-3.21	9,991	+1.45%	10,002	9,843	4,117	1,042	19,194
SNGR-3.21	33,687	+0.26%	34,085	33,640	3,086	1,292	16,282
YNDF-3.21	49,317	+0.03%	50,000	49,253	3,026	1,260	15,208
MOEX-3.21	17,199	-0.34%	17,549	17,137	2,705	581	16,928
HYDR-3.21	7,816	+0.37%	7,860	7,760	2,507	461	28,560
TATN-3.21	54,590	+1.04%	54,774	53,655	2,027	859	10,628
SNGP-3.21	39,487	-0.31%	39,874	39,469	700	295	27,640
MTSI-3.21	31,737	+0.24%	31,857	31,571	639	211	8,782
NLMK-3.21	21,571	+2.39%	21,615	21,055	587	284	5,904
AFKS-3.21	36,007	+1.11%	36,348	35,519	479	273	3,632
MAGN-3.21	53,384	+1.90%	53,500	51,753	464	302	2,136
CHMF-3.21	135,277	+4.35%	135,897	129,238	366	301	820
NOTK-3.21	130,330	-0.90%	133,748	129,766	364	266	1,258
FEES-3.21	21,551	+0.72%	21,768	21,403	352	143	4,106
POLY-3.21	15,373	-2.08%	15,865	15,350	282	129	3,042
FIVE-3.21	24,800	+0.35%	24,922	24,100	259	37	812
RTKM-3.21	10,978	+1.10%	11,015	10,894	208	111	3,876
TCSI-3.21	39,087	+2.47%	39,250	37,344	132	80	4,354
MAIL-3.21	20,250	-1.08%	20,461	20,201	81	49	4,144
PLZL-3.21	141,464	-0.66%	142,200	140,565	57	47	1,076
IRAO-3.21	51,998	+1.43%	51,998	51,680	6	5	1,116
TRNF-3.21	143,188	-1.01%	144,412	143,188	4	4	258

Bonds
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
OF15-3.21	9,480	-0.83%	9,535	9,480	508	10	6,670
OF10-3.21	10,660	-0.66%	10,766	10,660	286	9	9,108
OFZ4-3.21	9,855	-	10,030	9,855	114	5	1,626
OFZ6-3.21	9,960	-0.25%	9,960	9,960	12	1	10,140
OFZ2-3.21	-	-	-	-	-	-	406

Currency
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
Si-3.21	74,054	+0.18%	74,098	73,500	2,549,213	455,459	3,067,910
Eu-3.21	90,585	+1.09%	90,627	89,517	132,999	23,944	311,898
ED-3.21	1.2231	+0.87%	1.2242	1.2128	108,040	12,146	143,620
GBPU-3.21	1.415	+0.25%	1.4176	1.4081	3,563	676	51,520
UJPY-3.21	106.09	+0.04%	106.16	105.8	1,965	109	9,866
AUDU-3.21	0.7986	+0.86%	0.8008	0.792	1,106	171	5,050
UCAD-3.21	1.248	-0.62%	1.2559	1.2473	348	109	1,560
UCHF-3.21	0.9053	-0.35%	0.9078	0.9044	260	50	3,280
UINR-3.21	-	-	-	-	-	-	2

Short term Interest Rates
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MDR-2.21	-	-	-	-	-	-	-
1MFR-2.21	-	-	-	-	-	-	814
1MFR-3.21	-	-	-	-	-	-	404
1MFR-4.21	-	-	-	-	-	-	408
1MFR-5.21	-	-	-	-	-	-	406
1MFR-6.21	-	-	-	-	-	-	402
1MFR-7.21	-	-	-	-	-	-	6
1MFR-8.21	-	-	-	-	-	-	2
1MFR-9.21	-	-	-	-	-	-	2
1MFR-10.21	-	-	-	-	-	-	6
1MFR-11.21	-	-	-	-	-	-	402
1MFR-12.21	-	-	-	-	-	-	4
1MFR-1.22	-	-	-	-	-	-	4
RUON-2.21	-	-	-	-	-	-	792
RUON-3.21	-	-	-	-	-	-	2,750
RUON-4.21	-	-	-	-	-	-	650
RUON-5.21	-	-	-	-	-	-	1,096
RUON-6.21	-	-	-	-	-	-	1,108
RUON-7.21	-	-	-	-	-	-	1,104
RUON-8.21	-	-	-	-	-	-	836
RUON-9.21	-	-	-	-	-	-	1,612
RUON-10.21	-	-	-	-	-	-	314
RUON-11.21	-	-	-	-	-	-	324
RUON-12.21	-	-	-	-	-	-	312
RUON-1.22	-	-	-	-	-	-	304

Commodities
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
BR-3.21	67.03	-0.18%	67.73	66.62	1,770,884	108,960	617,734
SILV-3.21	27.87	+0.94%	28.17	27.6	237,254	22,597	534,052
GOLD-3.21	1,783.9	-0.40%	1,804.1	1,781.1	112,799	35,248	210,580
NG-3.21	2.829	-0.35%	2.856	2.792	16,070	2,881	16,438
PLT-3.21	1,270.4	+0.51%	1,283.3	1,261.7	2,149	879	15,360
PLD-3.21	2,463	+2.59%	2,480	2,400.71	508	294	1,864
CL-3.21	63.43	+2.50%	63.77	63.43	257	6	926
Co-3.21	9,442	+2.70%	9,610	9,242.5	11	11	66
Nl-3.21	19,500	+0.62%	19,675	19,500	6	2	24
ALMN-3.21	2,207.5	+2.48%	2,207.5	2,207.5	1	1	8
SUGR-3.21	29.29	-	29.29	29.29	1	1	16
GLD-3.21	-	-	-	-	-	-	2
SLV-3.21	-	-	-	-	-	-	60
WH4-3.21	-	-	-	-	-	-	12
Zn-3.21	-	-	-	-	-	-	2

Quotations as of 25.02.2021 16:22