Search of contracts | Select contract Infographics

Trading Volumes
Current Value Previous Close
Volume, USD Amount Trades Volume, USD Amount Trades
Futures 7,550,782,533 8,406,250 1,469,322 5,850,210,075 6,603,579 1,097,111
Options 364,327,736 240,920 35,115 295,989,799 253,246 22,366
Indices  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
RTS-12.20 116,320 -3.90% 121,360 115,840 772,248 359,426 614,084
MXI-12.20 2,843.2 -2.87% 2,933.65 2,837.15 45,631 10,861 32,718
MIX-12.20 284,300 -2.99% 293,425 283,500 24,645 13,484 15,628
RVI-10.20 35.6 +3.19% 35.6 34 20 13 298
Shares  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
SBRF-12.20 21,135 -2.20% 21,692 21,012 307,470 67,989 318,536
GAZR-12.20 17,774 -3.35% 18,442 17,726 166,875 34,933 184,462
VTBR-12.20 3,452 -1.96% 3,527 3,435 66,720 8,638 255,430
LKOH-12.20 45,254 -4.22% 47,294 45,091 42,249 11,809 49,126
MGNT-12.20 4,738 -1.31% 4,829 4,685 28,651 3,865 35,800
AFLT-12.20 7,665 -5.62% 8,148 7,492 15,671 2,241 25,732
SBPR-12.20 20,267 -2.67% 20,893 20,233 15,119 3,990 71,604
HYDR-12.20 7,231 -3.07% 7,615 7,207 10,676 2,225 8,424
SNGR-12.20 35,570 -2.85% 36,900 35,500 7,630 2,094 13,402
GMKR-12.20 187,926 -3.80% 195,346 187,300 7,079 4,111 25,280
ALRS-12.20 7,469 -3.63% 7,799 7,436 6,234 1,708 14,392
MOEX-12.20 14,225 -4.24% 14,830 14,200 4,470 1,787 8,326
ROSN-12.20 36,713 -3.63% 38,226 36,671 4,420 1,989 8,156
TATN-12.20 47,100 -6.37% 50,730 46,929 3,938 1,929 14,996
YNDF-12.20 45,430 -1.45% 46,570 45,242 3,476 1,179 11,940
SNGP-12.20 37,955 -0.22% 38,376 37,755 1,754 835 22,746
FEES-12.20 20,383 -3.00% 21,203 20,302 1,073 510 3,490
NLMK-12.20 15,875 -3.08% 16,410 15,850 649 277 3,198
MTSI-12.20 33,282 -0.15% 33,408 32,900 613 321 2,434
RTKM-12.20 9,781 -0.73% 9,891 9,740 448 228 2,076
MAGN-12.20 38,555 -1.65% 39,270 36,150 274 129 286
NOTK-12.20 108,526 -3.49% 112,455 108,526 170 125 508
CHMF-12.20 96,286 -1.14% 97,742 95,988 134 98 618
PLZL-12.20 158,500 -5.08% 167,792 157,160 111 102 626
GMKN-3.21 19,000 - 19,694 19,000 50 25 156
TCSI-12.20 19,300 -3.50% 20,002 18,501 45 29 324
AFKS-12.20 20,136 -3.66% 20,900 19,909 32 21 422
TRNF-12.20 137,399 -1.56% 139,824 137,399 30 23 178
FIVE-12.20 27,900 -3.45% 27,900 27,900 1 1 12
Bonds  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
OF15-12.20 9,320 -0.97% 9,385 9,320 2,654 6 12,080
OFZ2-12.20 9,976 +0.08% 9,995 9,976 1,802 4 4,520
OFZ4-12.20 10,179 -0.01% 10,179 10,179 1 1 424
OFZ6-12.20 10,500 +0.06% 10,500 10,500 1 1 360
OF10-12.20 - - - - - - 1,386
Currency  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
Si-12.20 77,110 +0.95% 77,265 76,190 3,263,969 546,812 2,697,634
Eu-12.20 90,677 -0.03% 91,390 90,475 220,667 33,505 191,082
ED-12.20 1.1758 -0.99% 1.1888 1.1752 198,614 20,531 135,960
GBPU-12.20 1.2791 -1.20% 1.2972 1.2785 9,763 1,011 9,578
UJPY-12.20 104.53 +0.22% 104.76 103.9 4,970 581 10,836
AUDU-12.20 0.721 -1.37% 0.7324 0.7201 2,297 230 10,128
UCAD-12.20 1.3314 +1.09% 1.3314 1.3178 555 102 1,168
UCHF-12.20 0.9146 +0.86% 0.9146 0.9066 354 83 1,576
Short term Interest Rates  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
RUON-12.20 95.79 - 95.83 95.79 109 2 2,774
RUON-1.21 95.77 - 95.77 95.77 1 1 1,856
RUON-3.21 95.74 - 95.74 95.74 1 1 2,312
RUON-4.21 95.73 - 95.73 95.73 1 1 336
RUON-5.21 95.73 - 95.73 95.73 1 1 518
RUON-6.21 95.71 - 95.71 95.71 1 1 814
1MDR-9.20 - - - - - - 2
1MFR-9.20 - - - - - - 418
1MFR-10.20 - - - - - - 10
1MFR-11.20 - - - - - - 406
1MFR-12.20 - - - - - - 408
1MFR-1.21 - - - - - - 396
1MFR-2.21 - - - - - - 410
1MFR-3.21 - - - - - - 10
1MFR-4.21 - - - - - - 402
1MFR-5.21 - - - - - - 10
1MFR-6.21 - - - - - - 4
1MFR-7.21 - - - - - - 6
1MFR-8.21 - - - - - - 4
RUON-9.20 - - - - - - 1,642
RUON-10.20 - - - - - - 886
RUON-11.20 - - - - - - 1,678
RUON-2.21 - - - - - - 514
RUON-7.21 - - - - - - 2
RUON-8.21 - - - - - - 6
Commodities  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
BR-10.20 41.18 -4.83% 43.31 41 2,249,742 188,486 1,758,888
SILV-12.20 24.35 -9.68% 27.24 24.2 533,390 54,193 265,842
GOLD-12.20 1,898.7 -2.93% 1,965.5 1,884.4 156,866 54,777 168,246
NG-9.20 1.853 -8.76% 2.079 1.77 65,347 4,598 88,356
PLT-12.20 872 -8.40% 957.8 867.8 6,265 2,325 24,070
PLD-12.20 2,305.95 -4.00% 2,405.33 2,222 449 387 1,832
Co-10.20 6,692 -2.05% 6,870 6,692 121 15 246
CL-9.20 39.97 -3.22% 41.44 39.97 14 9 1,996
ALMN-10.20 - - - - - - 40
GLD-10.20 - - - - - - -
Nl-10.20 - - - - - - 2
SUGR-10.20 - - - - - - 4
Zn-10.20 - - - - - - -
Quotations as of 21.09.2020 18:43