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 | 91.3975 | 0.05 | 91.455 | 91.26 | 56 | 14 | 28,412 |
CNYRUB_TOM | 12.5885 | 0.1 | 12.5935 | 12.5765 | 18 | 4 | 38,650 |
EURRUB_TOM | 98.64 | 0.09 | 98.64 | 98.4 | 0 | 0 | 1,194 |
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 | 6,813 | 0 | 6,825 | 6,811 | 0 | 0 | 28 |
Options on Shares
| Underlying asset | Options |
Last Trade | Change, % Last Close | Daily High | Daily Low | Trading Volume (contracts) | Number of Trades | Open Interest |
SBER | 314.85 | -1.36 | 315.7 | 314.04 | 26,346 | 209 | 2,397,346 |
GAZP | 157.9 | -3.32 | 158.65 | 154.91 | 11,325 | 42 | 32,720,204 |
SNGS | 35.99 | 0.97 | 37.465 | 35.635 | 1,001 | 3 | 293,320 |
ROSN | 589.45 | -10.05 | 590 | 579 | 330 | 3 | 7,044,410 |
TCSG | 3,087.5 | 12.5 | 3,133.5 | 3,054.5 | 209 | 14 | 8,312 |
MOEX | 231.72 | 1.46 | 232.47 | 230.3 | 203 | 6 | 1,245,738 |
NVTK | 1,239.8 | -10.6 | 1,240 | 1,228.2 | 134 | 6 | 498,776 |
MAGN | 57.67 | -2.33 | 57.7 | 55.355 | 124 | 5 | 558,740 |
CHMF | 1,976.2 | -16.2 | 1,989.2 | 1,961 | 101 | 9 | 10,542 |
POSI | 3,084.8 | -75.6 | 3,088.6 | 3,005 | 35 | 2 | 5,524 |
LKOH | 7,689 | 24.5 | 7,732 | 7,676 | 31 | 14 | 17,290 |
IRAO | 4.4725 | 0.0545 | 4.57 | 4.452 | 30 | 2 | 15,804 |
MTLR | 252.46 | 3.79 | 262.26 | 250.66 | 14 | 6 | 66,674 |
OZON | 4,600 | -111 | 4,610 | 4,490 | 8 | 5 | 2,702 |
TATN | 729.8 | -0.9 | 735.2 | 725.4 | 7 | 2 | 675,710 |
VKCO | 577.6 | -2.8 | 584.2 | 575.8 | 5 | 1 | 10,020 |
VTBR | 0.0231 | -0.00002 | 0.023315 | 0.022965 | 4 | 3 | 37,220 |
PIKK | 835.4 | 8.1 | 846.8 | 835 | 1 | 1 | 4,270 |
PLZL | 13,950 | -40 | 13,970 | 13,740 | 1 | 1 | 3,746 |
SVCB | 20.2 | -0.505 | 20.245 | 19.875 | 0 | 0 | 3,724 |
SMLT | 3,581 | 47 | 3,641.5 | 3,573 | 0 | 0 | 3,690 |
PHOR | 6,511 | 24 | 6,553 | 6,505 | 0 | 0 | 8 |
SBERP | 315.09 | -1.52 | 316 | 314.4 | 0 | 0 | 42,752 |
POLY | 316.9 | 2.6 | 319.8 | 315.7 | 0 | 0 | 1,790 |
ABIO | 110.16 | 0.06 | 110.84 | 109.64 | 0 | 0 | 6,224 |
NLMK | 252.3 | -1.32 | 255.5 | 251.6 | 0 | 0 | 1,768 |
MTSS | 313.1 | -0.95 | 315.3 | 312 | 0 | 0 | 838,310 |
MGNT | 8,313 | 57.5 | 8,425.5 | 8,260 | 0 | 0 | 48,044 |
ALRS | 79.58 | -1.21 | 79.7 | 78.15 | 0 | 0 | 124,338 |
AFKS | 27.038 | -0.118 | 27.3 | 26.883 | 0 | 0 | 15,296 |
Index futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
RTS-6.24
| 117,600 |
+0.99% |
117,630 |
116,360 |
51,522 |
26,184 |
180,220 |
HANG-6.24
| 19,651 |
+1.57% |
19,667 |
19,290 |
27,038 |
1,606 |
464,922 |
MXI-6.24
| 3,469.05 |
-0.03% |
3,481.35 |
3,454.4 |
26,098 |
8,282 |
88,998 |
MIX-6.24
| 346,850 |
-0.04% |
348,075 |
345,275 |
24,503 |
12,218 |
254,674 |
NASD-6.24
| 18,307 |
+0.20% |
18,355 |
18,236 |
21,515 |
3,623 |
795,510 |
SPYF-6.24
| 523.59 |
+0.09% |
525.65 |
522.86 |
20,685 |
5,619 |
724,278 |
RTSM-6.24
| 1,175.5 |
+0.94% |
1,176.5 |
1,163.5 |
8,590 |
2,024 |
19,168 |
IMOEXF
| 3,462 |
+0.26% |
3,472.5 |
3,450.5 |
6,649 |
1,317 |
77,836 |
DAX-6.24
| 15,492 |
-0.14% |
15,580 |
14,900 |
1,630 |
255 |
37,920 |
RGBI-6.24
| 11,251 |
-0.91% |
11,370 |
11,156 |
1,192 |
145 |
33,170 |
NIKK-6.24
| 39,390 |
-0.15% |
39,479 |
38,802 |
1,122 |
34 |
20,918 |
RVI-5.24
| 18.35 |
-9.38% |
20.55 |
18.2 |
217 |
64 |
706 |
STOX-6.24
| 5,202.1 |
+0.04% |
5,221 |
5,200.1 |
206 |
29 |
9,000 |
CNI-6.24
| 9,742 |
-0.16% |
10,785 |
9,742 |
112 |
10 |
614 |
R2000-6.24
| 207.5 |
+0.58% |
208.1 |
205.5 |
68 |
23 |
1,416 |
HOME-6.24
| 30,230 |
-0.66% |
30,580 |
30,200 |
42 |
7 |
1,242 |
DJ30-6.24
| 396.9 |
+0.28% |
396.9 |
395.7 |
23 |
14 |
920 |
OGI-6.24
| 9,577 |
+0.60% |
9,577 |
9,564 |
19 |
4 |
152 |
FNI-6.24
| 11,019 |
+0.30% |
12,157 |
11,015 |
12 |
6 |
250 |
MMI-6.24
| 8,874 |
- |
9,699 |
8,790 |
7 |
5 |
66 |
Single stock futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
VTBR-6.24
| 2,353 |
-0.47% |
2,379 |
2,340 |
185,222 |
13,693 |
1,510,048 |
SBRF-6.24
| 32,139 |
+0.59% |
32,173 |
31,928 |
103,937 |
22,364 |
592,546 |
MVID-6.24
| 1,874 |
-0.37% |
1,968 |
1,743 |
86,505 |
3,245 |
27,058 |
GAZR-6.24
| 15,878 |
+0.68% |
15,981 |
15,749 |
52,670 |
12,781 |
491,850 |
YNDF-6.24
| 44,626 |
+0.87% |
45,970 |
43,325 |
41,800 |
11,990 |
38,058 |
TRNF-6.24
| 1,680 |
+0.54% |
1,694 |
1,668 |
14,224 |
764 |
345,100 |
GMKN-9.24
| 1,588 |
-0.87% |
1,601 |
1,485 |
11,834 |
654 |
318,444 |
MGNT-6.24
| 8,413 |
-0.23% |
8,499 |
8,366 |
11,601 |
2,375 |
66,366 |
SNGR-6.24
| 36,640 |
-2.32% |
38,073 |
36,100 |
9,500 |
3,324 |
20,042 |
ASTR-6.24
| 654 |
+3.65% |
654 |
632 |
8,794 |
394 |
88,478 |
SNGP-6.24
| 70,662 |
+1.58% |
71,094 |
69,524 |
7,425 |
2,401 |
52,326 |
AFLT-6.24
| 5,277 |
+2.15% |
5,300 |
5,168 |
7,128 |
948 |
51,116 |
ALRS-6.24
| 7,919 |
+1.55% |
7,927 |
7,796 |
6,836 |
1,225 |
195,634 |
LKOH-6.24
| 78,548 |
-0.24% |
79,000 |
78,200 |
6,380 |
2,265 |
36,998 |
BELU-6.24
| 6,006 |
+1.32% |
6,039 |
5,934 |
5,793 |
1,472 |
9,092 |
TCSI-6.24
| 31,423 |
-0.15% |
31,772 |
31,330 |
5,421 |
2,983 |
80,280 |
MOEX-6.24
| 22,146 |
-0.32% |
22,405 |
21,992 |
5,262 |
1,513 |
37,712 |
BSPB-6.24
| 3,368 |
+0.42% |
3,377 |
3,306 |
4,845 |
454 |
31,166 |
ROSN-6.24
| 60,063 |
+1.53% |
60,100 |
59,011 |
4,508 |
2,275 |
42,516 |
RUAL-6.24
| 4,302 |
+0.30% |
4,334 |
4,249 |
4,437 |
574 |
30,248 |
BANE-6.24
| 3,346 |
+0.39% |
3,399 |
3,323 |
4,429 |
482 |
59,948 |
SMLT-6.24
| 3,657 |
-1.00% |
3,717 |
3,657 |
4,296 |
612 |
112,384 |
VKCO-6.24
| 5,904 |
+0.46% |
5,947 |
5,840 |
4,210 |
874 |
77,348 |
NLMK-6.24
| 23,327 |
+0.98% |
23,564 |
23,131 |
4,125 |
1,311 |
17,666 |
MTLR-6.24
| 25,775 |
-0.61% |
26,599 |
25,531 |
3,399 |
1,081 |
9,404 |
OZON-6.24
| 46,073 |
+2.35% |
46,353 |
44,892 |
3,393 |
1,241 |
14,816 |
SBPR-6.24
| 32,091 |
+0.38% |
32,190 |
31,935 |
3,384 |
1,586 |
21,622 |
PHOR-6.24
| 6,544 |
-1.53% |
6,678 |
6,543 |
3,350 |
2,245 |
12,588 |
SIBN-6.24
| 7,599 |
-1.16% |
7,713 |
7,592 |
2,425 |
642 |
43,234 |
POLY-6.24
| 3,209 |
-0.43% |
3,265 |
3,191 |
2,354 |
704 |
21,482 |
POSI-6.24
| 3,070 |
+0.95% |
3,077 |
3,021 |
2,348 |
269 |
75,122 |
MTSI-6.24
| 31,864 |
+0.04% |
32,149 |
31,793 |
2,290 |
773 |
18,508 |
AFKS-6.24
| 27,431 |
+0.99% |
27,549 |
27,112 |
2,120 |
697 |
11,364 |
RTKM-6.24
| 9,821 |
-0.79% |
9,925 |
9,804 |
1,987 |
630 |
75,860 |
TATN-6.24
| 74,431 |
+0.50% |
74,863 |
73,820 |
1,944 |
1,390 |
6,942 |
FEES-6.24
| 12,991 |
-0.57% |
13,315 |
12,904 |
1,926 |
485 |
10,714 |
SGZH-6.24
| 3,698 |
-0.46% |
3,747 |
3,681 |
1,828 |
241 |
33,140 |
WUSH-6.24
| 3,100 |
-0.58% |
3,148 |
3,089 |
1,539 |
166 |
15,404 |
FLOT-6.24
| 13,956 |
+0.50% |
14,034 |
13,848 |
1,432 |
721 |
17,882 |
PIKK-6.24
| 8,463 |
-1.11% |
8,566 |
8,454 |
1,420 |
509 |
15,612 |
MAGN-6.24
| 56,228 |
+3.51% |
56,261 |
54,156 |
1,253 |
669 |
11,742 |
KMAZ-6.24
| 1,903 |
+1.87% |
1,915 |
1,865 |
1,065 |
125 |
8,218 |
SOFL-6.24
| 1,918 |
+1.54% |
1,939 |
1,890 |
1,001 |
144 |
8,958 |
HYDR-6.24
| 7,446 |
+0.49% |
7,484 |
7,395 |
851 |
296 |
20,258 |
IRAO-6.24
| 42,455 |
-0.90% |
43,308 |
42,317 |
847 |
421 |
3,588 |
CHMF-6.24
| 179,359 |
+0.33% |
181,566 |
178,200 |
842 |
497 |
3,748 |
SVCB-6.24
| 2,056 |
+2.95% |
2,056 |
2,003 |
678 |
32 |
5,492 |
PLZL-6.24
| 139,741 |
-0.80% |
141,059 |
139,291 |
448 |
313 |
4,674 |
NOTK-6.24
| 125,923 |
+0.07% |
126,000 |
125,150 |
379 |
286 |
6,974 |
ISKJ-6.24
| 1,120 |
- |
1,124 |
1,117 |
200 |
16 |
8,280 |
SPBE-6.24
| 1,068 |
+6.80% |
1,068 |
967 |
75 |
12 |
952 |
CBOM-6.24
| 7,519 |
+0.67% |
7,519 |
7,444 |
24 |
14 |
246 |
FX futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
CNY-6.24
| 12.732 |
-0.82% |
12.851 |
12.721 |
2,860,995 |
72,508 |
30,998,244 |
Si-6.24
| 92,543 |
-0.97% |
93,504 |
92,500 |
701,732 |
152,324 |
6,968,180 |
CNYRUBF
| 12.589 |
-0.70% |
12.699 |
12.579 |
434,335 |
8,218 |
3,819,934 |
USDRUBF
| 91.45 |
-0.93% |
92.33 |
91.37 |
72,350 |
9,496 |
444,784 |
Eu-6.24
| 99,641 |
-0.76% |
100,457 |
99,422 |
59,446 |
17,322 |
1,646,980 |
ED-6.24
| 1.0763 |
+0.23% |
1.0778 |
1.0736 |
46,311 |
4,591 |
1,210,004 |
UCNY-6.24
| 7.266 |
-0.03% |
7.267 |
7.256 |
19,690 |
4,291 |
155,136 |
EURRUBF
| 98.76 |
-0.71% |
99.55 |
98.56 |
9,510 |
1,924 |
47,150 |
TRY-6.24
| 2.81 |
-1.40% |
2.878 |
2.808 |
1,294 |
62 |
13,810 |
HKD-6.24
| 11.429 |
-1.47% |
11.643 |
11.429 |
897 |
514 |
8,790 |
UJPY-6.24
| 154.26 |
-0.15% |
154.44 |
151.66 |
211 |
57 |
7,036 |
GBPU-6.24
| 1.2566 |
+0.19% |
1.2566 |
1.2529 |
32 |
7 |
52 |
INR-6.24
| 1.1036 |
-1.00% |
1.1101 |
1.1036 |
18 |
2 |
410 |
UCHF-6.24
| 0.9026 |
-0.10% |
0.9026 |
0.88 |
5 |
2 |
634 |
AED-6.24
| 25.193 |
- |
25.4 |
25.193 |
2 |
2 |
30 |
KZT-6.24
| 20.8 |
-1.23% |
20.8 |
20.8 |
1 |
1 |
142 |
UKZT-6.24
| 445 |
- |
445 |
445 |
1 |
1 |
26 |
AMD-6.24
| - |
- |
- |
- |
- |
- |
40 |
AUDU-6.24
| - |
- |
- |
- |
- |
- |
12 |
BYN-6.24
| - |
- |
- |
- |
- |
- |
- |
UCAD-6.24
| - |
- |
- |
- |
- |
- |
6 |
ECAD-6.24
| - |
- |
- |
- |
- |
- |
- |
EGBP-6.24
| - |
- |
- |
- |
- |
- |
- |
EJPY-6.24
| - |
- |
- |
- |
- |
- |
- |
Fixed income futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
1MFR-5.24
| - |
- |
- |
- |
- |
- |
- |
RUON-5.24
| - |
- |
- |
- |
- |
- |
- |
Commodity futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
NG-5.24
| 2.329 |
+1.53% |
2.335 |
2.236 |
2,788,468 |
183,371 |
1,181,116 |
BR-6.24
| 83.48 |
-0.47% |
84.08 |
82.82 |
207,679 |
43,399 |
258,348 |
GOLD-6.24
| 2,344.4 |
-1.09% |
2,375.6 |
2,342.7 |
170,408 |
38,217 |
495,668 |
SILV-6.24
| 28.47 |
-0.52% |
28.7 |
28.39 |
152,193 |
17,939 |
481,298 |
GLDRUBF
| 6,805.7 |
-1.62% |
6,931.9 |
6,803.4 |
39,688 |
4,316 |
599,654 |
GL-6.24
| 6,928 |
-1.68% |
7,068.1 |
6,926 |
11,963 |
2,590 |
252,888 |
PLD-6.24
| 996.43 |
-1.06% |
1,015.2 |
994.01 |
3,119 |
1,941 |
31,876 |
PLT-6.24
| 1,010.9 |
+0.59% |
1,021.5 |
1,003.9 |
2,660 |
1,201 |
15,870 |
WHEAT-5.24
| 16,190 |
+3.38% |
16,380 |
15,670 |
1,513 |
465 |
5,126 |
SUGR-7.24
| 38.63 |
-4.88% |
42.2 |
38.63 |
68 |
35 |
218 |
Co-5.24
| 10,020 |
- |
10,020 |
10,020 |
1 |
1 |
30 |
ALMN-6.24
| - |
- |
- |
- |
- |
- |
- |
Nl-5.24
| - |
- |
- |
- |
- |
- |
- |
SUGAR-5.24
| - |
- |
- |
- |
- |
- |
760 |
Zn-6.24
| - |
- |
- |
- |
- |
- |
- |
Quotations as of 13.05.2024 18:35