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