Options on Currency
| Underlying asset | Options |
Last Trade | Change, % Last Close | Daily High | Daily Low | Trading Volume (contracts) | Number of Trades | Open Interest |
USDRUB_TOM | 92.5 | 0.21 | 92.5875 | 91.905 | 30 | 2 | 23,364 |
CNYRUB_TOM | 12.714 | 0.41 | 12.732 | 12.6495 | 0 | 0 | 18,412 |
EURRUB_TOM | 99.9875 | 0.09 | 100.17 | 99.4925 | 0 | 0 | 1,004 |
Options on Commodity
| Underlying asset | Options |
Last Trade | Change, % Last Close | Daily High | Daily Low | Trading Volume (contracts) | Number of Trades | Open Interest |
GLDRUB_TOM | 6,654.8 | 1.45 | 6,654.9 | 6,532.8 | 0 | 0 | 6 |
Options on Shares
| Underlying asset | Options |
Last Trade | Change, % Last Close | Daily High | Daily Low | Trading Volume (contracts) | Number of Trades | Open Interest |
SBER | 299.19 | 1.39 | 299.3 | 295.5 | 1,601 | 3 | 1,673,050 |
GAZP | 157.31 | -0.3 | 157.95 | 157.08 | 150 | 1 | 29,208,998 |
YNDX | 3,996.2 | -0.27 | 4,050 | 3,983.4 | 25 | 5 | 3,824 |
MOEX | 218.7 | -0.59 | 222.8 | 217 | 7 | 1 | 776,938 |
PLZL | 11,709 | 1.61 | 11,720 | 11,470 | 2 | 1 | 1,268 |
LKOH | 7,474 | -0.25 | 7,517 | 7,430.5 | 1 | 1 | 10,638 |
TCSG | 3,117.5 | -1.19 | 3,165 | 3,100.5 | 0 | 0 | 3,530 |
TATN | 687.7 | -0.25 | 692.9 | 684 | 0 | 0 | 585,174 |
SVCB | 18.855 | -0.45 | 18.98 | 18.81 | 0 | 0 | 416 |
SNGS | 29.11 | -0.72 | 29.57 | 29.07 | 0 | 0 | 372,368 |
VKCO | 609.8 | -0.75 | 618 | 608.2 | 0 | 0 | 1,200 |
SMLT | 3,592.5 | -1.01 | 3,649 | 3,561.5 | 0 | 0 | 702 |
SBERP | 299.36 | 1.41 | 299.84 | 295.79 | 0 | 0 | 32,342 |
VTBR | 0.022605 | 0.04 | 0.02276 | 0.02252 | 0 | 0 | 30,640 |
ROSN | 565.65 | 1.85 | 565.8 | 555.75 | 0 | 0 | 6,246,922 |
POSI | 2,745.6 | 1.06 | 2,758.4 | 2,709.4 | 0 | 0 | 3,148 |
POLY | 310.4 | -3.15 | 321.9 | 304 | 0 | 0 | 1,538 |
PHOR | 6,663 | 0.85 | 6,663 | 6,601 | 0 | 0 | 4 |
PIKK | 890.1 | -1.43 | 914.8 | 887.1 | 0 | 0 | 5,638 |
ABIO | 110.5 | -0.84 | 113.6 | 110.3 | 0 | 0 | 15,550 |
OZON | 3,778.5 | 2.05 | 3,834 | 3,700 | 0 | 0 | 400 |
NVTK | 1,317 | 0.95 | 1,322 | 1,303.4 | 0 | 0 | 452,936 |
NLMK | 221.1 | -0.67 | 223.5 | 220 | 0 | 0 | 1,048 |
MTSS | 299.25 | -0.05 | 301 | 297.05 | 0 | 0 | 647,544 |
MTLR | 275.9 | -0.47 | 278.03 | 273.6 | 0 | 0 | 7,854 |
MGNT | 7,767 | 0.75 | 7,878 | 7,690 | 0 | 0 | 22,186 |
MAGN | 56.34 | -0.44 | 56.82 | 56.1 | 0 | 0 | 173,936 |
IRAO | 4.072 | -0.28 | 4.092 | 4.055 | 0 | 0 | 5,762 |
FIVE | 2,937 | -0.12 | 2,964 | 2,932 | 0 | 0 | 1,236 |
CHMF | 1,864.8 | -1.01 | 1,889.8 | 1,850 | 0 | 0 | 3,704 |
ALRS | 78.35 | -0.05 | 78.78 | 77.25 | 0 | 0 | 75,188 |
AFKS | 21.861 | -0.64 | 22.5 | 21.707 | 0 | 0 | 13,286 |
Index futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
RTS-6.24
| 111,550 |
-0.01% |
111,980 |
111,130 |
46,877 |
25,066 |
75,122 |
HANG-6.24
| 17,298 |
+0.82% |
17,400 |
17,142 |
44,949 |
1,291 |
590,340 |
NASD-6.24
| 18,463 |
+0.67% |
18,494 |
18,311 |
36,448 |
4,849 |
789,320 |
SPYF-6.24
| 532.95 |
+0.70% |
533.25 |
529.1 |
24,315 |
7,343 |
691,902 |
MXI-6.24
| 3,354.45 |
+0.38% |
3,355.7 |
3,338.4 |
21,631 |
8,137 |
79,018 |
MIX-6.24
| 335,275 |
+0.40% |
335,425 |
333,575 |
16,633 |
10,892 |
134,900 |
RTSM-6.24
| 1,115.5 |
- |
1,120 |
1,111.5 |
6,173 |
1,751 |
14,466 |
IMOEXF
| 3,314 |
+0.38% |
3,317 |
3,302 |
5,358 |
1,132 |
73,446 |
DAX-6.24
| 15,255 |
+0.11% |
15,458 |
15,000 |
2,355 |
334 |
34,344 |
RGBI-6.24
| 11,790 |
+0.05% |
11,895 |
11,751 |
1,106 |
184 |
13,838 |
STOX-6.24
| 5,108.2 |
+0.20% |
5,125.2 |
5,093.1 |
628 |
66 |
15,704 |
NIKK-6.24
| 41,323 |
-0.30% |
41,507 |
40,952 |
546 |
54 |
19,158 |
R2000-6.24
| 215 |
+1.80% |
215 |
211.1 |
214 |
51 |
456 |
RVI-4.24
| 24.05 |
-1.03% |
24.9 |
24 |
72 |
32 |
1,220 |
DJ30-6.24
| 400.9 |
+0.50% |
402 |
398.6 |
13 |
13 |
106 |
HOME-6.24
| 29,650 |
-0.34% |
29,700 |
29,320 |
12 |
10 |
748 |
OGI-6.24
| 9,256 |
+1.01% |
9,256 |
9,256 |
5 |
1 |
76 |
CNI-6.24
| - |
- |
- |
- |
- |
- |
18 |
FNI-6.24
| - |
- |
- |
- |
- |
- |
40 |
MMI-6.24
| - |
- |
- |
- |
- |
- |
50 |
Single stock futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
SBRF-6.24
| 31,055 |
+1.34% |
31,121 |
30,616 |
186,937 |
40,691 |
552,846 |
VTBR-6.24
| 2,349 |
-0.04% |
2,369 |
2,340 |
147,783 |
10,982 |
1,141,570 |
GAZR-6.24
| 16,329 |
-0.09% |
16,360 |
16,275 |
32,494 |
8,940 |
397,782 |
MGNT-6.24
| 7,857 |
+0.22% |
7,979 |
7,805 |
27,228 |
6,043 |
58,538 |
POLY-6.24
| 3,108 |
-5.59% |
3,277 |
3,074 |
16,305 |
2,354 |
20,650 |
RUAL-6.24
| 3,552 |
+2.27% |
3,559 |
3,453 |
15,945 |
2,133 |
29,836 |
ASTR-6.24
| 695 |
-2.39% |
718 |
692 |
12,893 |
625 |
37,568 |
SMLT-6.24
| 3,752 |
+0.05% |
3,810 |
3,713 |
12,249 |
1,016 |
50,398 |
TRNF-6.24
| 1,683 |
+0.18% |
1,690 |
1,665 |
12,204 |
722 |
153,346 |
RTKM-6.24
| 9,892 |
+0.66% |
9,900 |
9,625 |
11,447 |
2,513 |
35,670 |
ALRS-6.24
| 8,099 |
+1.05% |
8,200 |
7,991 |
10,539 |
2,232 |
62,020 |
VKCO-6.24
| 6,376 |
-0.69% |
6,496 |
6,369 |
10,171 |
1,144 |
63,322 |
ROSN-6.24
| 58,697 |
+2.13% |
58,811 |
57,562 |
8,799 |
4,316 |
54,632 |
AFLT-6.24
| 4,458 |
+3.82% |
4,490 |
4,290 |
8,301 |
1,245 |
23,904 |
SBPR-6.24
| 31,028 |
+1.24% |
31,089 |
30,607 |
6,543 |
2,584 |
13,554 |
PIKK-6.24
| 9,030 |
-0.11% |
9,211 |
8,997 |
6,033 |
1,250 |
29,450 |
POSI-6.24
| 2,819 |
+1.26% |
2,842 |
2,774 |
5,945 |
606 |
41,024 |
LKOH-6.24
| 73,206 |
-0.22% |
73,725 |
72,816 |
5,715 |
3,371 |
31,170 |
SGZH-6.24
| 3,730 |
+1.80% |
3,746 |
3,656 |
5,633 |
737 |
32,062 |
YNDF-6.24
| 41,426 |
-0.13% |
41,849 |
41,212 |
5,617 |
1,989 |
15,614 |
BANE-6.24
| 3,115 |
+3.45% |
3,147 |
3,012 |
4,594 |
422 |
30,092 |
SNGR-6.24
| 30,358 |
+0.08% |
30,770 |
30,280 |
4,217 |
2,007 |
27,998 |
AFKS-6.24
| 22,734 |
+0.98% |
23,210 |
22,268 |
3,886 |
1,302 |
7,462 |
WUSH-6.24
| 3,248 |
-0.85% |
3,324 |
3,241 |
3,756 |
447 |
18,016 |
SIBN-6.24
| 7,570 |
-0.38% |
7,658 |
7,511 |
3,619 |
739 |
34,038 |
MOEX-6.24
| 21,206 |
-0.30% |
21,630 |
21,080 |
3,283 |
1,171 |
9,506 |
GMKN-6.24
| 15,269 |
-0.06% |
15,400 |
15,121 |
3,093 |
592 |
12,144 |
SNGP-6.24
| 66,203 |
+0.57% |
67,005 |
65,902 |
2,782 |
1,418 |
20,614 |
TCSI-6.24
| 32,672 |
+0.06% |
32,950 |
32,651 |
1,809 |
683 |
31,350 |
OZON-6.24
| 39,075 |
+3.16% |
39,364 |
37,765 |
1,797 |
702 |
2,992 |
NLMK-6.24
| 22,357 |
-0.84% |
22,589 |
22,229 |
1,275 |
603 |
8,894 |
BSPB-6.24
| 3,014 |
+0.43% |
3,050 |
3,004 |
1,179 |
151 |
13,780 |
FLOT-6.24
| 13,304 |
-0.43% |
13,430 |
13,196 |
1,061 |
373 |
12,214 |
MTSI-6.24
| 30,938 |
-0.33% |
31,229 |
30,851 |
1,056 |
579 |
6,628 |
MVID-6.24
| 2,057 |
-0.44% |
2,075 |
2,040 |
985 |
126 |
7,242 |
FEES-6.24
| 12,093 |
+1.15% |
12,144 |
11,946 |
918 |
176 |
6,024 |
PLZL-6.24
| 120,015 |
+0.18% |
120,499 |
118,740 |
904 |
689 |
3,586 |
TATN-6.24
| 71,610 |
-0.32% |
71,920 |
71,120 |
865 |
501 |
6,282 |
BELU-6.24
| 5,910 |
+0.29% |
5,932 |
5,883 |
797 |
112 |
4,394 |
HYDR-6.24
| 7,431 |
-0.87% |
7,510 |
7,419 |
772 |
171 |
11,938 |
KMAZ-6.24
| 1,848 |
-0.16% |
1,860 |
1,838 |
763 |
87 |
4,934 |
ISKJ-6.24
| 1,150 |
-0.86% |
1,175 |
1,150 |
583 |
69 |
8,096 |
FIVE-6.24
| 30,455 |
+0.18% |
30,660 |
30,291 |
557 |
247 |
2,130 |
MTLR-6.24
| 28,424 |
-0.08% |
28,675 |
28,244 |
504 |
259 |
6,162 |
MAGN-6.24
| 57,552 |
-0.39% |
58,000 |
57,318 |
484 |
242 |
4,538 |
CHMF-6.24
| 174,560 |
-0.65% |
177,281 |
174,104 |
378 |
303 |
1,114 |
NOTK-6.24
| 137,197 |
+0.79% |
137,232 |
135,545 |
364 |
311 |
2,746 |
SOFL-6.24
| 1,692 |
-1.28% |
1,722 |
1,675 |
263 |
59 |
9,494 |
PHOR-6.24
| 6,858 |
+0.54% |
6,860 |
6,807 |
211 |
91 |
7,162 |
CBOM-6.24
| 8,001 |
-0.47% |
8,040 |
7,948 |
114 |
13 |
148 |
IRAO-6.24
| 39,367 |
-0.37% |
39,647 |
39,360 |
52 |
34 |
2,344 |
SVCB-6.24
| 1,951 |
-0.71% |
1,951 |
1,951 |
2 |
1 |
844 |
SPBE-6.24
| - |
- |
- |
- |
- |
- |
34 |
FX futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
CNY-6.24
| 13.036 |
+0.59% |
13.038 |
12.945 |
2,731,924 |
63,332 |
31,071,308 |
Si-6.24
| 94,805 |
+0.37% |
94,866 |
94,308 |
733,737 |
169,764 |
5,882,564 |
CNYRUBF
| 12.743 |
+0.61% |
12.747 |
12.652 |
531,491 |
9,342 |
4,288,558 |
Eu-6.24
| 102,220 |
+0.33% |
102,343 |
101,652 |
146,308 |
35,309 |
1,866,944 |
USDRUBF
| 92.63 |
+0.50% |
92.71 |
92.07 |
65,258 |
9,807 |
357,478 |
ED-6.24
| 1.076 |
-0.05% |
1.0778 |
1.0731 |
46,972 |
11,812 |
1,241,194 |
UCNY-6.24
| 7.271 |
-0.23% |
7.287 |
7.27 |
26,383 |
468 |
73,366 |
EURRUBF
| 100.13 |
+0.39% |
100.22 |
99.65 |
6,146 |
1,981 |
46,226 |
HKD-6.24
| 12.124 |
+0.41% |
12.199 |
12.047 |
2,287 |
205 |
4,930 |
UJPY-6.24
| 148.19 |
+0.26% |
148.19 |
148 |
44 |
12 |
1,142 |
GBPU-6.24
| 1.265 |
+0.16% |
1.265 |
1.2614 |
37 |
6 |
52 |
UCHF-6.24
| 0.896 |
-0.29% |
0.8986 |
0.896 |
26 |
5 |
860 |
TRY-6.24
| 2.724 |
+0.33% |
2.737 |
2.72 |
22 |
14 |
21,048 |
AUDU-6.24
| 0.6517 |
- |
0.6519 |
0.6517 |
8 |
2 |
18 |
INR-6.24
| 1.1286 |
- |
1.1286 |
1.1286 |
1 |
1 |
86 |
KZT-6.24
| 20.7 |
+0.18% |
20.7 |
20.7 |
1 |
1 |
144 |
AED-6.24
| - |
- |
- |
- |
- |
- |
24 |
AMD-6.24
| - |
- |
- |
- |
- |
- |
32 |
BYN-6.24
| - |
- |
- |
- |
- |
- |
- |
UCAD-6.24
| - |
- |
- |
- |
- |
- |
8 |
ECAD-6.24
| - |
- |
- |
- |
- |
- |
- |
EGBP-6.24
| - |
- |
- |
- |
- |
- |
- |
EJPY-6.24
| - |
- |
- |
- |
- |
- |
- |
UKZT-6.24
| - |
- |
- |
- |
- |
- |
12 |
Fixed income futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
1MFR-3.24
| - |
- |
- |
- |
- |
- |
- |
RUON-3.24
| - |
- |
- |
- |
- |
- |
- |
Commodity futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
NG-4.24
| 1.747 |
+0.23% |
1.778 |
1.704 |
2,624,358 |
180,282 |
1,551,838 |
GOLD-6.24
| 2,249.6 |
+0.93% |
2,254.5 |
2,228.4 |
182,036 |
49,476 |
472,208 |
BR-4.24
| 87.23 |
+1.38% |
87.47 |
85.61 |
170,323 |
42,771 |
106,680 |
SILV-6.24
| 25.47 |
+1.15% |
25.55 |
25.12 |
113,492 |
15,974 |
509,784 |
GLDRUBF
| 6,652.7 |
+1.44% |
6,659.9 |
6,524.8 |
39,194 |
3,900 |
532,478 |
GL-6.24
| 6,859.4 |
+1.47% |
6,864.9 |
6,746 |
15,673 |
2,626 |
81,846 |
PLD-6.24
| 1,053.99 |
+2.65% |
1,057.98 |
1,025.56 |
4,450 |
2,882 |
17,018 |
PLT-6.24
| 934.7 |
+1.37% |
937.1 |
921.3 |
3,414 |
1,539 |
18,518 |
WHEAT-3.24
| 13,070 |
+0.15% |
13,080 |
13,010 |
408 |
113 |
3,628 |
SUGR-5.24
| 46.5 |
+1.09% |
46.5 |
45.8 |
10 |
8 |
96 |
SUGAR-4.24
| 61,360 |
- |
61,660 |
60,780 |
8 |
4 |
310 |
ALMN-6.24
| - |
- |
- |
- |
- |
- |
- |
Co-4.24
| - |
- |
- |
- |
- |
- |
- |
Nl-4.24
| - |
- |
- |
- |
- |
- |
- |
Zn-6.24
| - |
- |
- |
- |
- |
- |
- |
Quotations as of 28.03.2024 18:35