Derivatives Market — Moscow Exchange

Search of contracts | Select contract

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