Derivatives Market — Moscow Exchange

Search of contracts | Select contract

Trading Volumes
	Current Value			Previous Close
	Volume, USD	Trading Volume (contracts)	Number of Trades	Volume, USD	Trading Volume (contracts)	Number of Trades
Futures	3,412,901,016	6,392,032	1,172,823	3,552,038,683	6,853,424	1,234,182
Options on futures	100,130,141	218,102	14,435	119,116,791	240,193	15,709
Single stock options	26,208	9,496	163	367,922	122,709	1,187

Single stock options

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	203.57	+0.49%	203.85	202	3,629	46	500,666
MAGN	38.905	-0.64%	39.295	38.77	2,378	11	114,170
ROSN	377.25	+0.75%	378	373.4	1,010	7	11,470
MOEX	112.68	+0.37%	113.4	112.1	874	13	74,376
SNGS	23.06	-0.09%	23.175	23	500	1	12,024
MTSS	252.75	-0.65%	254.6	250.55	382	9	13,002
GAZP	169.03	+0.11%	169.49	168.01	254	18	113,550
POLY	556.6	+0.2%	562.6	544.4	235	6	11,172
YNDX	1,886.4	-0.82%	1,909	1,880	68	5	6,210
SBERP	203.68	+0.27%	203.87	202.4	68	4	50,464
NVTK	1,141.8	+0.3%	1,147	1,135.2	24	4	4,760
FIVE	1,400	-0.71%	1,417	1,395.5	16	5	5,158
PLZL	9,475	-0.14%	9,539.5	9,440	15	14	1,470
SMLT	2,452	-1.53%	2,564	2,423	15	2	616
TATN	349.3	+1.36%	349.5	343.6	11	3	18,848
MTLR	141.29	+0.42%	141.97	138.1	6	6	14,794
PIKK	642.3	-0.73%	648.8	640	5	3	1,676
LKOH	4,206.5	+0.69%	4,221	4,158	3	3	1,258
ALRS	63.54	-0.39%	63.92	63.21	1	1	38,322
OZON	1,667	-0.33%	1,683.5	1,662	1	1	3,272
TCSG	2,462	-0.81%	2,485	2,452.5	1	1	1,780
POSI	1,702.8	-0.01%	1,718.2	1,700.2	0	0	820
IRAO	3.5875	+0.8%	3.618	3.564	0	0	4,040
VKCO	478.8	+0.17%	480	477.4	0	0	6,486
VTBR	0.0179	-1.4%	0.01824	0.017725	0	0	9,664
CHMF	1,034.6	-0.44%	1,043	1,028	0	0	10,640

Indices
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SPYF-6.23	390.69	-1.51%	397.06	388.61	223,400	33,157	360,736
NASD-6.23	12,488	-1.25%	12,643	12,391	119,742	12,974	192,032
RTS-6.23	97,610	-1.30%	99,280	97,510	90,621	54,439	119,770
MXI-6.23	2,373.85	+0.16%	2,378	2,358	26,120	7,182	77,418
RTSM-6.23	976.5	-1.16%	989.5	975.5	15,067	4,686	22,370
MIX-6.23	237,475	+0.12%	237,800	235,825	11,623	7,099	31,834
HANG-6.23	20,834	-2.39%	21,345	20,720	4,616	611	40,710
STOX-6.23	4,069.9	-1.10%	4,114.9	4,050.3	354	70	6,050
DAX-6.23	12,085	-2.56%	12,436	12,061	91	33	506
RVI-4.23	35.5	-0.56%	35.5	35.35	14	4	152
MMI-6.23	6,800	-	6,800	6,310	10	8	12
OGI-6.23	6,106	-	6,192	6,058	3	3	56
HOME-6.23	25,700	-0.19%	25,750	25,700	2	2	154
RGBI-6.23	12,791	+1.84%	12,849	12,791	2	2	80
CNI-6.23	-	-	-	-	-	-	6
FNI-6.23	-	-	-	-	-	-	34

Shares
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
VTBR-6.23	1,815	-2.05%	1,858	1,802	204,435	12,679	466,434
SBRF-6.23	18,623	+0.14%	18,667	18,450	201,252	50,195	485,124
GAZR-6.23	17,127	-0.48%	17,250	17,054	51,647	15,847	129,396
POLY-6.23	5,692	+0.04%	5,727	5,579	14,958	3,356	33,752
GMKN-6.23	15,218	+1.10%	15,266	15,002	12,219	5,295	79,330
SBPR-6.23	18,583	+0.03%	18,685	18,456	7,108	3,457	18,470
LKOH-6.23	42,701	+0.51%	42,887	42,283	4,966	3,277	21,108
MGNT-6.23	4,528	-0.26%	4,550	4,521	3,702	1,179	56,794
AFLT-6.23	2,931	-	2,954	2,918	3,369	534	32,512
YNDF-6.23	19,236	-0.78%	19,440	19,132	3,226	1,834	29,348
ALRS-6.23	6,455	-0.32%	6,507	6,448	3,064	1,142	71,578
MOEX-6.23	11,096	-0.13%	11,190	11,080	2,151	826	12,128
AFKS-6.23	14,594	+3.12%	14,599	14,110	1,546	406	2,768
ROSN-6.23	37,615	+0.33%	37,740	37,355	1,301	884	11,072
SMLT-6.23	2,587	+1.85%	2,587	2,523	1,011	154	6,598
OZON-6.23	16,990	-0.06%	17,132	16,966	962	366	6,788
NLMK-6.23	12,733	-0.11%	12,797	12,688	947	546	6,012
PHOR-6.23	7,090	+1.33%	7,099	6,980	930	236	5,310
POSI-6.23	1,709	-	1,735	1,709	906	161	9,744
FIVE-6.23	14,278	-1.20%	14,485	14,219	851	317	5,684
HYDR-6.23	8,080	+0.62%	8,131	7,976	833	306	2,542
TATN-6.23	35,409	+0.90%	35,473	35,002	749	471	6,074
MTLR-6.23	14,100	+1.08%	14,571	13,949	712	264	1,664
PLZL-6.23	95,878	-0.14%	96,700	95,430	661	494	3,352
SNGR-6.23	23,451	-0.21%	23,597	23,435	615	396	7,414
MTSI-6.23	25,460	-1.33%	25,836	25,460	447	178	3,166
MAIL-6.23	4,877	+0.14%	4,899	4,861	427	112	14,418
MAGN-6.23	38,900	-0.80%	39,334	38,900	415	255	2,952
RTKM-6.23	6,094	-0.18%	6,142	6,092	332	59	4,546
FEES-6.23	9,520	+1.68%	9,521	9,348	282	59	2,448
SIBN-6.23	4,676	+1.04%	4,682	4,607	253	48	2,894
TCSI-6.23	25,023	-0.83%	25,230	25,023	218	137	1,784
SNGP-6.23	30,238	+0.94%	30,252	29,917	171	113	1,100
RUAL-6.23	4,197	+0.07%	4,201	4,173	165	60	5,666
NOTK-6.23	110,902	-0.31%	111,113	110,337	152	121	1,748
IRAO-6.23	34,299	+1.11%	34,577	33,687	121	61	786
PIKK-6.23	6,572	+0.15%	6,572	6,515	108	37	1,932
CHMF-6.23	101,818	-1.04%	103,007	101,817	69	61	516
TRNF-6.23	105,104	-1.77%	109,920	100,720	20	20	96
SPBE-6.23	1,491	-0.73%	1,511	1,491	19	8	1,854

Currency
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.23	11.265	+0.37%	11.271	11.193	1,515,528	55,546	7,337,998
Si-6.23	77,065	+1.42%	77,147	75,900	1,271,515	270,085	3,235,662
Eu-6.23	82,405	+0.54%	82,542	81,502	107,328	34,130	1,124,588
ED-6.23	1.0667	-0.97%	1.077	1.064	83,107	20,802	1,714,130
CNYRUBF	11.15	+0.27%	11.19	11.01	56,745	2,647	471,222
USDRUBF	77.12	+1.33%	77.24	76.02	45,067	11,280	161,022
UCNY-6.23	6.856	+1.09%	6.859	6.784	5,507	2,055	20,726
EURRUBF	82.72	+0.11%	82.86	82.12	3,115	1,609	20,668
TRY-6.23	3.987	+0.30%	4.005	3.98	516	40	3,574
HKD-6.23	9.859	+1.27%	9.859	9.727	436	36	2,624
UJPY-6.23	132.39	-0.05%	132.49	131.56	21	19	608
GBPU-6.23	1.2202	-0.95%	1.2343	1.2202	15	11	160
UCHF-6.23	0.9174	+0.37%	0.9242	0.9103	10	10	1,308
UCAD-6.23	1.3729	-	1.3794	1.3729	2	2	18
AUDU-6.23	-	-	-	-	-	-	110
ECAD-6.23	-	-	-	-	-	-	-
EGBP-6.23	-	-	-	-	-	-	-
EJPY-6.23	-	-	-	-	-	-	-
UTRY-6.23	-	-	-	-	-	-	12

Short term Interest Rates
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-3.23	-	-	-	-	-	-	-
RUON-3.23	-	-	-	-	-	-	-

Commodities
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-3.23	2.218	-1.25%	2.259	2.175	1,083,256	173,293	497,862
BR-4.23	74.42	-3.30%	76.99	73.21	517,703	150,278	285,134
GOLD-6.23	1,999.9	+0.62%	2,011.5	1,987.5	214,134	70,761	343,722
SILV-6.23	23.42	+0.47%	23.58	23.13	91,366	16,212	172,088
PLT-6.23	1,001.4	-0.56%	1,014.5	987.9	786	655	4,222
PLD-6.23	1,487.56	-1.36%	1,510	1,475	441	230	6,184
WHEAT-3.23	13,820	+0.22%	13,860	13,670	153	51	18,304
Co-4.23	9,318.5	+4.67%	9,339.5	9,318.5	2	2	18
ALMN-4.23	-	-	-	-	-	-	-
GLD-4.23	-	-	-	-	-	-	2
Nl-4.23	-	-	-	-	-	-	-
SUGR-5.23	-	-	-	-	-	-	64
SLV-4.23	-	-	-	-	-	-	8
Zn-4.23	-	-	-	-	-	-	-

Quotations as of 24.03.2023 18:35