Trading Volumes
Current Value Previous Close
Volume, USD Amount Trades Volume, USD Amount Trades
Futures 6,212,106,848 6,419,354 1,215,239 5,520,616,815 5,635,503 1,111,691
Options 316,947,352 171,106 27,556 260,125,539 140,624 22,314
Indices  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
RTS-6.21 152,900 +1.14% 152,910 150,310 428,522 203,832 520,030
MXI-6.21 3,618.4 +0.57% 3,619 3,588.1 37,311 10,507 44,324
MIX-6.21 361,975 +0.56% 362,000 358,825 21,274 12,845 42,982
RVI-5.21 28.8 -2.37% 30 28.8 59 12 796
Shares  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
SBRF-6.21 29,843 +2.33% 29,864 29,066 274,556 80,583 360,654
GAZR-6.21 24,230 +1.49% 24,260 23,805 133,857 34,113 335,312
VTBR-6.21 5,451 +0.48% 5,489 5,374 119,946 14,821 389,654
GMKN-6.21 25,943 +0.63% 26,000 25,632 26,280 6,845 256,606
MGNT-6.21 5,193 -1.46% 5,274 5,169 18,923 2,480 119,984
LKOH-6.21 61,197 -0.98% 62,200 61,111 18,905 7,717 32,334
SBPR-6.21 27,975 +1.63% 27,987 27,483 10,632 3,257 28,970
ALRS-6.21 11,362 +1.23% 11,470 11,171 8,945 1,683 34,112
YNDF-6.21 48,433 -2.10% 49,551 47,840 7,211 3,257 23,860
ROSN-6.21 53,293 -1.25% 54,045 53,239 5,447 2,346 21,826
AFLT-6.21 6,574 -0.14% 6,598 6,548 4,606 924 145,982
MOEX-6.21 17,965 +2.18% 18,072 17,567 3,785 1,310 13,296
TATN-6.21 51,900 +0.74% 51,912 51,322 3,337 1,483 22,450
HYDR-6.21 8,412 -0.11% 8,441 8,385 2,778 502 32,674
SNGR-6.21 35,559 -0.95% 36,106 35,397 2,463 962 10,226
NLMK-6.21 26,198 -0.93% 26,806 26,031 2,075 830 10,442
FIVE-6.21 23,137 -0.06% 23,359 22,891 1,183 344 8,156
POLY-6.21 16,550 +4.09% 16,550 15,806 990 394 5,886
MAIL-6.21 16,551 -2.07% 17,084 16,429 884 321 13,930
MAGN-6.21 62,595 -1.55% 63,995 62,153 614 294 2,916
MTSI-6.21 32,500 +0.25% 32,597 32,446 487 195 14,736
AFKS-6.21 34,160 -0.23% 34,725 33,943 387 217 7,000
SNGP-6.21 43,931 +0.99% 43,950 43,470 296 145 38,360
CHMF-6.21 169,681 +0.56% 171,461 166,384 294 237 1,810
FEES-6.21 21,980 +0.22% 22,066 21,772 219 77 2,588
NOTK-6.21 141,585 +0.46% 142,411 140,072 207 136 1,096
PLZL-6.21 145,622 +4.47% 145,830 139,425 156 120 1,034
RTKM-6.21 10,461 -0.93% 10,580 10,452 121 63 3,076
TCSI-6.21 44,916 +0.99% 45,000 44,156 81 45 3,760
IRAO-6.21 49,544 +0.22% 49,544 49,060 36 28 1,326
TRNF-6.21 140,467 -0.66% 141,350 140,467 13 12 198
OZON-6.21 43,793 - 43,793 43,533 3 3 48
TRNS-6.21 - - - - - - 4
Bonds  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
OFZ4-6.21 9,064 +0.15% 9,064 9,064 5 1 802
OF15-6.21 10,329 +0.04% 10,329 10,329 5 1 5,958
OF10-6.21 10,538 +0.04% 10,538 10,538 5 1 6,012
OFZ2-6.21 - - - - - - 5,820
OFZ6-6.21 - - - - - - 5,068
Currency  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
Si-6.21 74,683 -0.62% 75,324 74,662 2,226,174 434,553 2,477,436
Eu-6.21 90,090 -0.19% 90,549 90,080 186,572 28,211 444,612
ED-6.21 1.2063 +0.43% 1.208 1.2002 83,777 12,758 159,938
GBPU-6.21 1.3883 -0.24% 1.394 1.3862 3,225 503 14,298
UJPY-6.21 109.05 -0.13% 109.39 109 3,141 112 4,736
UCAD-6.21 1.2193 -0.51% 1.2282 1.2181 1,626 227 14,242
AUDU-6.21 0.7771 +0.27% 0.7776 0.7727 370 84 3,800
UCHF-6.21 0.9078 -0.47% 0.9132 0.9063 328 96 3,556
Short term Interest Rates  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
RUON-7.21 94.48 -0.11% 94.48 94.48 1 1 1,846
RUON-10.21 94.31 +0.04% 94.31 94.31 1 1 1,784
RUON-11.21 94.26 +0.05% 94.26 94.26 1 1 1,546
RUON-12.21 94.17 +0.05% 94.17 94.17 1 1 1,534
RUON-1.22 94.14 -0.05% 94.14 94.14 1 1 1,512
RUON-2.22 94.1 -0.05% 94.1 94.1 1 1 1,764
RUON-3.22 94.04 -0.02% 94.04 94.04 1 1 1,316
1MDR-5.21 - - - - - - -
1MFR-5.21 - - - - - - 404
1MFR-6.21 - - - - - - 402
1MFR-7.21 - - - - - - 10
1MFR-8.21 - - - - - - 252
1MFR-9.21 - - - - - - 252
1MFR-10.21 - - - - - - 398
1MFR-11.21 - - - - - - 804
1MFR-12.21 - - - - - - 404
1MFR-1.22 - - - - - - 10
1MFR-2.22 - - - - - - 400
RUON-5.21 - - - - - - 1,712
RUON-6.21 - - - - - - 2,168
RUON-8.21 - - - - - - 2,094
RUON-9.21 - - - - - - 2,684
RUON-4.22 - - - - - - 254
Commodities  
Last
Trade
Change, %
Last Close
Daily
High
Daily
Low
Amount Trades
Market
Open Interest
BR-6.21 68.63 -1.15% 69.58 68 2,080,131 221,663 1,158,360
SILV-6.21 27.48 +3.82% 27.51 26.4 293,284 29,962 459,490
GOLD-6.21 1,816.2 +1.82% 1,818.4 1,782.6 158,969 43,346 217,962
NG-5.21 2.922 -1.15% 2.969 2.912 17,542 1,768 24,348
PLT-6.21 1,260 +1.70% 1,261 1,226.4 1,970 746 18,012
PLD-6.21 2,933.31 -1.26% 2,988.22 2,906 378 156 2,014
CL-5.21 65.14 -2.06% 65.94 64.96 118 14 1,578
ALMN-5.21 - - - - - - -
Co-5.21 - - - - - - 6
GLD-5.21 - - - - - - -
Nl-5.21 - - - - - - -
SUGR-7.21 - - - - - - 8
WH4-9.21 - - - - - - 2
Zn-5.21 - - - - - - -
Quotations as of 06.05.2021 18:34