Options on Currency
| Underlying asset | Options |
Last Trade | Change, % Last Close | Daily High | Daily Low | Trading Volume (contracts) | Number of Trades | Open Interest |
CNYRUB_TOM | 12.66 | -0.42 | 12.757 | 12.612 | 2,309 | 71 | 22,652 |
USDRUB_TOM | 92.21 | -0.31 | 92.69 | 91.97 | 1,961 | 106 | 26,234 |
EURRUB_TOM | 99.41 | -0.58 | 99.9725 | 99.2875 | 35 | 8 | 1,074 |
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 | 6,674.3 | 0.29 | 6,748 | 6,634.4 | 2 | 1 | 10 |
Options on Shares
| Underlying asset | Options |
Last Trade | Change, % Last Close | Daily High | Daily Low | Trading Volume (contracts) | Number of Trades | Open Interest |
SBER | 298.93 | -0.02 | 299.5 | 298 | 127,074 | 620 | 1,867,610 |
GAZP | 157.61 | 0.36 | 157.66 | 156.51 | 124,170 | 264 | 29,432,784 |
MAGN | 56.145 | -0.24 | 56.36 | 55.52 | 17,843 | 18 | 181,422 |
ALRS | 78.9 | 0.57 | 79.1 | 77.8 | 8,251 | 36 | 90,884 |
MOEX | 221.19 | 1.21 | 221.75 | 217.65 | 6,151 | 41 | 785,712 |
TATN | 697.6 | 1.41 | 698 | 686 | 5,474 | 37 | 586,988 |
ROSN | 566.1 | 0.06 | 569.4 | 563.5 | 4,694 | 60 | 6,250,876 |
SNGS | 28.965 | -0.7 | 29.25 | 28.92 | 4,650 | 70 | 376,166 |
MTLR | 278.21 | 0.63 | 278.95 | 275.16 | 2,269 | 33 | 12,324 |
YNDX | 3,995.2 | -0.21 | 4,015 | 3,983.4 | 2,152 | 123 | 7,942 |
SBERP | 299 | -0.02 | 300 | 298.1 | 2,036 | 22 | 34,414 |
ABIO | 110.9 | 0.36 | 111.88 | 109.12 | 1,782 | 5 | 19,114 |
MTSS | 298.35 | -0.08 | 299.7 | 295.3 | 1,020 | 18 | 649,428 |
IRAO | 4.07 | -0.09 | 4.08 | 4.051 | 821 | 12 | 6,632 |
LKOH | 7,550 | 0.92 | 7,578 | 7,460 | 811 | 124 | 11,576 |
POSI | 2,754.2 | 0.18 | 2,763.4 | 2,723 | 704 | 16 | 4,456 |
NVTK | 1,312.4 | -0.46 | 1,329 | 1,312 | 639 | 25 | 453,864 |
TCSG | 3,169 | 1.6 | 3,192 | 3,123.5 | 478 | 46 | 4,202 |
CHMF | 1,869.6 | 0.44 | 1,874.8 | 1,841 | 435 | 16 | 4,224 |
SVCB | 19.27 | 1.66 | 19.445 | 18.97 | 430 | 12 | 1,174 |
PLZL | 11,958 | 2.06 | 12,047.5 | 11,728 | 422 | 113 | 1,850 |
FIVE | 2,938.5 | 0.1 | 2,949.5 | 2,910.5 | 350 | 16 | 1,900 |
OZON | 3,755.5 | -1.01 | 3,810 | 3,707.5 | 342 | 25 | 1,070 |
POLY | 315.2 | 2.5 | 320 | 306.3 | 184 | 10 | 1,806 |
PIKK | 889.3 | -0.35 | 900 | 881.6 | 156 | 3 | 5,948 |
VTBR | 0.022595 | 0.07 | 0.022685 | 0.02255 | 135 | 9 | 30,910 |
SMLT | 3,575.5 | -0.51 | 3,601 | 3,550.5 | 36 | 4 | 734 |
AFKS | 22.417 | 2.27 | 22.49 | 21.722 | 4 | 1 | 13,294 |
PHOR | 6,615 | -0.65 | 6,670 | 6,597 | 0 | 0 | 4 |
VKCO | 611 | 0.39 | 613.6 | 607.2 | 0 | 0 | 1,200 |
NLMK | 221.92 | 0.72 | 223 | 218.58 | 0 | 0 | 1,048 |
MGNT | 7,920 | 2.32 | 7,968 | 7,736 | 0 | 0 | 22,186 |
Index futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
RTS-6.24
| 112,330 |
+0.65% |
112,390 |
111,510 |
45,676 |
23,657 |
74,048 |
MXI-6.24
| 3,363.3 |
+0.22% |
3,369.65 |
3,347 |
23,327 |
9,200 |
80,914 |
MIX-6.24
| 336,075 |
+0.19% |
336,700 |
334,500 |
16,450 |
9,461 |
135,680 |
SPYF-6.24
| 531.88 |
-0.21% |
533.13 |
531.05 |
12,849 |
4,066 |
691,204 |
NASD-6.24
| 18,477 |
+0.13% |
18,490 |
18,408 |
12,055 |
2,669 |
789,912 |
HANG-6.24
| 17,274 |
- |
17,303 |
17,203 |
7,730 |
468 |
590,058 |
RTSM-6.24
| 1,123.5 |
+0.63% |
1,124 |
1,115 |
6,548 |
1,759 |
14,648 |
IMOEXF
| 3,325 |
+0.30% |
3,330 |
3,309 |
3,667 |
782 |
72,524 |
RGBI-6.24
| 11,720 |
-0.59% |
11,875 |
11,704 |
1,153 |
223 |
14,938 |
DAX-6.24
| 15,222 |
-0.22% |
15,298 |
15,138 |
287 |
136 |
34,442 |
STOX-6.24
| 5,105.3 |
-0.06% |
5,199.9 |
5,100.5 |
261 |
40 |
15,768 |
R2000-6.24
| 215.1 |
- |
216 |
211.3 |
82 |
36 |
500 |
NIKK-6.24
| 41,241 |
-0.20% |
41,995 |
41,151 |
79 |
28 |
19,274 |
RVI-4.24
| 23.95 |
-0.42% |
24.45 |
23.8 |
27 |
13 |
1,226 |
DJ30-6.24
| 399.5 |
-0.35% |
403.7 |
399.1 |
15 |
8 |
104 |
HOME-6.24
| 29,590 |
-0.20% |
29,650 |
29,590 |
4 |
4 |
746 |
CNI-6.24
| 9,464 |
- |
9,505 |
9,464 |
2 |
2 |
18 |
MMI-6.24
| 8,509 |
- |
8,509 |
8,509 |
1 |
1 |
52 |
OGI-6.24
| 9,288 |
+0.35% |
9,288 |
9,288 |
1 |
1 |
76 |
FNI-6.24
| - |
- |
- |
- |
- |
- |
40 |
Single stock futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
VTBR-6.24
| 2,349 |
-0.04% |
2,360 |
2,343 |
131,716 |
6,211 |
1,206,134 |
SBRF-6.24
| 31,055 |
+0.06% |
31,176 |
30,926 |
120,575 |
25,760 |
540,822 |
GAZR-6.24
| 16,320 |
-0.09% |
16,342 |
16,175 |
45,609 |
11,334 |
398,654 |
TRNF-6.24
| 1,702 |
+0.83% |
1,708 |
1,672 |
26,843 |
1,024 |
172,592 |
AFLT-6.24
| 4,674 |
+4.80% |
4,700 |
4,418 |
24,599 |
2,600 |
26,544 |
MGNT-6.24
| 8,035 |
+1.84% |
8,065 |
7,844 |
18,517 |
3,521 |
59,966 |
RTKM-6.24
| 10,440 |
+5.28% |
10,481 |
9,812 |
15,322 |
3,619 |
26,710 |
ASTR-6.24
| 711 |
+3.04% |
723 |
686 |
13,472 |
526 |
37,692 |
ALRS-6.24
| 8,186 |
+1.30% |
8,207 |
8,079 |
13,441 |
2,765 |
55,474 |
POLY-6.24
| 3,167 |
+2.10% |
3,199 |
3,110 |
9,160 |
1,466 |
20,918 |
LKOH-6.24
| 73,881 |
+0.87% |
74,089 |
73,070 |
6,226 |
3,107 |
32,124 |
BANE-6.24
| 3,178 |
+1.70% |
3,195 |
3,091 |
5,800 |
542 |
31,068 |
VKCO-6.24
| 6,397 |
-0.34% |
6,419 |
6,337 |
5,771 |
1,392 |
63,012 |
SIBN-6.24
| 7,682 |
+1.40% |
7,728 |
7,555 |
5,386 |
872 |
37,072 |
RUAL-6.24
| 3,527 |
-0.79% |
3,566 |
3,517 |
4,715 |
508 |
29,828 |
TCSI-6.24
| 32,925 |
+0.63% |
33,102 |
32,322 |
4,462 |
1,329 |
31,086 |
SBPR-6.24
| 31,024 |
-0.07% |
31,203 |
30,937 |
4,263 |
1,693 |
14,428 |
POSI-6.24
| 2,830 |
+0.43% |
2,856 |
2,800 |
4,091 |
475 |
44,848 |
SMLT-6.24
| 3,724 |
-0.96% |
3,762 |
3,698 |
3,945 |
421 |
53,296 |
AFKS-6.24
| 23,150 |
+2.19% |
23,232 |
22,450 |
3,695 |
1,010 |
7,932 |
YNDF-6.24
| 41,418 |
-0.18% |
41,688 |
41,238 |
3,615 |
1,301 |
15,894 |
ROSN-6.24
| 58,810 |
+0.13% |
59,149 |
58,559 |
3,419 |
2,078 |
56,038 |
GMKN-6.24
| 15,131 |
-0.58% |
15,316 |
15,078 |
2,873 |
454 |
8,602 |
SGZH-6.24
| 3,718 |
-0.38% |
3,753 |
3,706 |
2,843 |
362 |
32,986 |
SNGR-6.24
| 30,138 |
-0.87% |
30,437 |
30,079 |
2,690 |
1,229 |
29,196 |
PIKK-6.24
| 8,983 |
-0.50% |
9,050 |
8,951 |
2,095 |
447 |
29,168 |
MOEX-6.24
| 21,453 |
+1.11% |
21,534 |
21,104 |
2,048 |
760 |
9,318 |
PLZL-6.24
| 123,302 |
+2.71% |
124,443 |
120,070 |
1,710 |
1,194 |
3,204 |
NLMK-6.24
| 22,442 |
+0.62% |
22,499 |
22,112 |
1,481 |
626 |
9,272 |
MTSI-6.24
| 30,949 |
+0.05% |
31,070 |
30,650 |
1,388 |
572 |
7,424 |
OZON-6.24
| 38,702 |
-0.93% |
39,251 |
38,334 |
1,300 |
500 |
3,326 |
TATN-6.24
| 72,041 |
+0.77% |
72,110 |
71,250 |
1,275 |
682 |
7,354 |
WUSH-6.24
| 3,254 |
+0.37% |
3,290 |
3,237 |
1,086 |
189 |
17,984 |
MVID-6.24
| 2,054 |
-0.15% |
2,065 |
2,027 |
1,021 |
146 |
7,532 |
SNGP-6.24
| 66,300 |
+0.15% |
66,534 |
65,861 |
999 |
487 |
20,526 |
FLOT-6.24
| 13,272 |
+0.03% |
13,422 |
13,250 |
757 |
258 |
12,578 |
BSPB-6.24
| 3,025 |
+0.03% |
3,041 |
3,004 |
636 |
106 |
13,842 |
PHOR-6.24
| 6,825 |
-0.41% |
6,866 |
6,812 |
612 |
131 |
7,402 |
HYDR-6.24
| 7,424 |
-0.35% |
7,447 |
7,409 |
604 |
123 |
12,480 |
BELU-6.24
| 5,930 |
+0.27% |
5,936 |
5,896 |
585 |
141 |
4,496 |
FIVE-6.24
| 30,347 |
+0.45% |
30,476 |
30,186 |
584 |
210 |
2,054 |
MTLR-6.24
| 28,625 |
+0.70% |
28,658 |
28,370 |
538 |
217 |
6,106 |
FEES-6.24
| 12,034 |
-0.59% |
12,115 |
11,996 |
516 |
138 |
6,280 |
MAGN-6.24
| 57,367 |
-0.32% |
57,731 |
56,809 |
491 |
248 |
4,792 |
SOFL-6.24
| 1,705 |
+1.13% |
1,712 |
1,675 |
427 |
63 |
9,986 |
NOTK-6.24
| 136,622 |
-0.37% |
137,925 |
136,622 |
332 |
290 |
2,816 |
SVCB-6.24
| 1,990 |
+2.00% |
2,002 |
1,962 |
293 |
26 |
1,316 |
KMAZ-6.24
| 1,839 |
-0.49% |
1,855 |
1,835 |
226 |
80 |
4,856 |
ISKJ-6.24
| 1,151 |
+0.09% |
1,168 |
1,139 |
220 |
58 |
8,160 |
CHMF-6.24
| 175,196 |
+0.35% |
175,942 |
173,390 |
160 |
153 |
1,086 |
IRAO-6.24
| 39,452 |
+0.09% |
39,494 |
39,294 |
120 |
49 |
2,430 |
CBOM-6.24
| 7,983 |
-0.22% |
8,007 |
7,983 |
35 |
4 |
132 |
SPBE-6.24
| - |
- |
- |
- |
- |
- |
34 |
FX futures
|
Last Trade |
Change, % Last Close |
Daily High |
Daily Low |
Amount |
Trades Market |
Open Interest |
CNY-6.24
| 12.947 |
-0.61% |
13.038 |
12.907 |
3,269,635 |
68,328 |
31,237,930 |
Si-6.24
| 94,225 |
-0.63% |
94,899 |
94,050 |
1,038,987 |
212,333 |
5,829,012 |
CNYRUBF
| 12.648 |
-0.68% |
12.766 |
12.626 |
525,605 |
12,494 |
4,716,440 |
Eu-6.24
| 101,563 |
-0.66% |
102,325 |
101,124 |
129,108 |
34,404 |
1,912,662 |
USDRUBF
| 92.16 |
-0.46% |
92.78 |
92.14 |
93,799 |
12,471 |
373,784 |
ED-6.24
| 1.0757 |
-0.05% |
1.0768 |
1.0723 |
42,453 |
9,751 |
1,249,864 |
EURRUBF
| 99.46 |
-0.66% |
100.2 |
99.43 |
7,974 |
2,932 |
50,412 |
UCNY-6.24
| 7.276 |
+0.10% |
7.284 |
7.267 |
4,933 |
2,811 |
66,124 |
HKD-6.24
| 12.11 |
-0.16% |
12.185 |
12.035 |
806 |
148 |
5,402 |
TRY-6.24
| 2.725 |
+0.15% |
2.756 |
2.72 |
554 |
64 |
20,980 |
KZT-6.24
| 20.568 |
-0.64% |
20.899 |
20.568 |
183 |
15 |
426 |
GBPU-6.24
| 1.2512 |
-1.09% |
1.2639 |
1.2313 |
105 |
44 |
112 |
UJPY-6.24
| 148.07 |
-0.08% |
148.19 |
148 |
30 |
20 |
1,178 |
UCHF-6.24
| 0.8953 |
-0.08% |
0.8953 |
0.8942 |
5 |
5 |
862 |
AED-6.24
| 25.77 |
- |
25.77 |
25.615 |
3 |
3 |
26 |
UCAD-6.24
| 1.35 |
- |
1.35 |
1.35 |
1 |
1 |
6 |
INR-6.24
| 1.145 |
+1.45% |
1.145 |
1.145 |
1 |
1 |
88 |
AMD-6.24
| - |
- |
- |
- |
- |
- |
32 |
AUDU-6.24
| - |
- |
- |
- |
- |
- |
18 |
BYN-6.24
| - |
- |
- |
- |
- |
- |
- |
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
| 1.766 |
+1.15% |
1.796 |
1.742 |
1,028,753 |
68,889 |
1,422,524 |
GOLD-6.24
| 2,273.9 |
+1.07% |
2,278 |
2,248.7 |
95,427 |
31,252 |
469,538 |
SILV-6.24
| 25.73 |
+0.90% |
25.81 |
25.43 |
55,349 |
9,931 |
514,276 |
BR-4.24
| 87.42 |
+0.16% |
87.54 |
87.21 |
49,377 |
11,582 |
73,418 |
GLDRUBF
| 6,674.9 |
+0.29% |
6,695.5 |
6,642.5 |
45,485 |
4,948 |
506,856 |
GL-6.24
| 6,870.7 |
+0.11% |
6,912.4 |
6,848.7 |
18,921 |
2,593 |
82,388 |
PLT-6.24
| 937.9 |
+0.31% |
941 |
931.5 |
2,118 |
927 |
18,114 |
PLD-6.24
| 1,055.01 |
+0.14% |
1,061.99 |
1,045.7 |
1,250 |
919 |
16,966 |
WHEAT-3.24
| 13,110 |
+0.31% |
13,130 |
13,070 |
228 |
58 |
3,754 |
SUGR-5.24
| 45.93 |
-1.23% |
45.93 |
45.8 |
5 |
4 |
94 |
ALMN-6.24
| - |
- |
- |
- |
- |
- |
- |
Co-4.24
| - |
- |
- |
- |
- |
- |
- |
Nl-4.24
| - |
- |
- |
- |
- |
- |
- |
SUGAR-4.24
| - |
- |
- |
- |
- |
- |
310 |
Zn-6.24
| - |
- |
- |
- |
- |
- |
- |
Quotations as of 29.03.2024 17:52