Derivatives Market — Moscow Exchange

Search of contracts | Select contract

Trading Volumes
	Current Value			Previous Close
	Volume, USD	Amount	Trades	Volume, USD	Amount	Trades
Futures	4,975,465,215	5,054,985	804,420	6,154,976,466	5,877,074	1,072,425
Options	203,443,755	125,384	14,686	207,834,977	118,130	19,286

Indices
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
RTS-9.21	160,580	+1.16%	160,890	158,650	313,913	149,223	447,672
MXI-9.21	3,782.5	+0.82%	3,784.85	3,748.6	20,031	5,307	37,590
MIX-9.21	378,275	+0.85%	378,450	374,875	13,281	8,875	38,424
RTSM-9.21	1,605	+1.10%	1,609	1,586	1,324	732	990
RTSS-9.21	-	-	-	-	-	-	6
RVI-8.21	-	-	-	-	-	-	882

Shares
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
VTBR-9.21	4,834	+3.56%	4,845	4,660	193,325	20,669	705,868
SBRF-9.21	30,383	+0.49%	30,458	30,152	138,455	40,078	352,342
GAZR-9.21	28,305	+0.82%	28,349	27,971	75,481	19,228	648,932
SPYF-9.21	439.12	+0.58%	439.4	435.61	41,800	4,971	157,050
MGNT-9.21	5,297	+1.28%	5,298	5,225	16,783	1,609	139,546
GMKN-9.21	25,801	+0.22%	25,849	25,580	13,649	3,969	200,740
LKOH-9.21	64,488	+0.92%	64,581	63,791	12,104	6,089	31,494
AFLT-9.21	6,779	+1.25%	6,796	6,674	11,961	1,936	231,560
YNDF-9.21	51,500	+1.69%	51,729	50,241	5,941	3,040	12,022
SBPR-9.21	28,475	+0.39%	28,524	28,359	4,721	1,770	25,656
ALRS-9.21	13,210	+0.62%	13,270	13,069	4,419	1,357	31,914
HYDR-9.21	8,168	+1.00%	8,170	8,041	3,009	742	33,730
TATN-9.21	49,651	+0.92%	49,928	49,114	2,724	1,178	35,806
NLMK-9.21	24,628	+0.42%	24,833	24,450	2,112	875	15,572
ROSN-9.21	55,930	+0.85%	56,000	55,331	1,870	1,080	13,928
SNGR-9.21	32,980	+0.43%	33,120	32,783	1,692	703	29,718
MAGN-9.21	69,930	+1.52%	70,069	67,900	1,568	983	5,370
FIVE-9.21	23,835	+1.20%	24,066	23,456	1,158	423	22,434
SNGP-9.21	38,435	-1.09%	38,900	38,405	885	351	16,550
MAIL-9.21	15,448	+0.96%	15,464	15,300	705	228	18,626
MOEX-9.21	17,354	+0.14%	17,409	17,273	622	229	17,010
FEES-9.21	20,942	+1.99%	20,998	20,433	585	227	2,064
MTSI-9.21	32,114	+0.24%	32,208	31,940	526	205	8,892
AFKS-9.21	29,874	-0.94%	30,311	29,640	484	286	15,814
TCSI-9.21	63,022	-1.21%	65,001	62,833	433	277	9,830
NOTK-9.21	161,310	+3.36%	161,350	156,074	375	305	2,340
CHMF-9.21	172,125	+0.03%	174,051	171,141	323	244	2,240
RTKM-9.21	9,445	+0.60%	9,550	9,352	298	135	7,724
POLY-9.21	15,356	+0.35%	15,454	15,287	200	98	16,884
IRAO-9.21	44,199	+0.57%	44,200	43,786	77	65	7,046
PLZL-9.21	137,218	-0.22%	138,785	137,180	56	49	2,412
TRNF-9.21	163,568	+1.11%	163,568	162,190	12	11	266
OZON-9.21	-	-	-	-	-	-	260
TRNS-9.21	-	-	-	-	-	-	30

Bonds
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
OF15-9.21	10,390	+0.30%	10,401	10,365	79	5	12,652
OFZ4-9.21	10,021	-	10,021	10,020	40	2	696
OF10-9.21	10,628	+0.08%	10,632	10,628	40	2	17,794
OFZ2-9.21	9,997	-0.09%	10,009	9,997	34	5	5,330
OFZ6-9.21	9,850	-	9,850	9,850	5	1	432

Currency
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
Si-9.21	74,218	-0.30%	74,466	74,000	1,772,497	268,861	3,175,866
Eu-9.21	87,652	-0.55%	88,199	87,501	179,435	28,866	471,326
ED-9.21	1.1811	-0.24%	1.1853	1.1803	103,952	9,837	218,730
GBPU-9.21	1.3877	-0.09%	1.3896	1.3864	6,852	490	20,010
UJPY-9.21	110.13	+0.48%	110.13	109.55	1,856	169	12,124
AUDU-9.21	0.7345	-0.27%	0.7366	0.7333	503	63	7,684
UCAD-9.21	1.258	-0.04%	1.2596	1.2559	276	48	3,654
UCHF-9.21	0.9153	+0.34%	0.9153	0.9116	244	25	2,260

Short term Interest Rates
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MDR-7.21	-	-	-	-	-	-	200
1MFR-7.21	-	-	-	-	-	-	810
1MFR-8.21	-	-	-	-	-	-	400
1MFR-9.21	-	-	-	-	-	-	654
1MFR-10.21	-	-	-	-	-	-	802
1MFR-11.21	-	-	-	-	-	-	812
1MFR-12.21	-	-	-	-	-	-	806
1MFR-1.22	-	-	-	-	-	-	414
1MFR-2.22	-	-	-	-	-	-	410
1MFR-3.22	-	-	-	-	-	-	402
1MFR-4.22	-	-	-	-	-	-	404
1MFR-5.22	-	-	-	-	-	-	408
RUON-7.21	-	-	-	-	-	-	2,148
RUON-8.21	-	-	-	-	-	-	2,078
RUON-9.21	-	-	-	-	-	-	2,948
RUON-10.21	-	-	-	-	-	-	2,010
RUON-11.21	-	-	-	-	-	-	1,806
RUON-12.21	-	-	-	-	-	-	1,594
RUON-1.22	-	-	-	-	-	-	1,770
RUON-2.22	-	-	-	-	-	-	1,988
RUON-3.22	-	-	-	-	-	-	1,570
RUON-4.22	-	-	-	-	-	-	506
RUON-5.22	-	-	-	-	-	-	254

Commodities
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
BR-8.21	74.81	+0.69%	75.32	74.03	1,146,310	99,104	604,116
SILV-9.21	24.77	+0.69%	24.89	24.47	112,592	12,584	656,910
GOLD-9.21	1,800.5	-0.12%	1,808.2	1,796.4	100,774	25,562	291,780
PLT-9.21	1,064.1	+0.06%	1,076.2	1,055.8	2,438	910	36,082
CL-8.21	72.48	+0.46%	72.48	71.46	1,002	6	1,410
PLD-9.21	2,660.5	+0.23%	2,699	2,639	164	66	2,942
ALMN-8.21	-	-	-	-	-	-	-
Co-8.21	-	-	-	-	-	-	-
GLD-8.21	-	-	-	-	-	-	36
Nl-8.21	-	-	-	-	-	-	-
SUGR-10.21	-	-	-	-	-	-	26
WH4-9.21	-	-	-	-	-	-	6
Zn-8.21	-	-	-	-	-	-	-

Quotations as of 28.07.2021 16:10