Derivatives Market — Moscow Exchange

Search of contracts | Select contract

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	12.898	-0.43	12.968	12.8535	1,113	22	42,370
USDRUB_TOM	93.6175	-0.17	94.02	93.505	766	84	24,436
EURRUB_TOM	99.73	-0.23	100.1525	99.55	4	3	1,184

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	7,152.5	0.05	7,222.9	7,140.1	0	0	78

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	307.65	-0.11	308.38	307.25	52,554	291	2,225,820
MAGN	56.915	0.33	57	56.5	25,697	29	187,582
GAZP	166.04	0.39	166.32	165	9,414	66	31,515,462
SNGS	33.74	2.55	33.945	32.96	7,373	140	74,168
MOEX	227.86	-0.26	228.81	227.44	6,151	27	910,760
TATN	716.2	0.13	719	713.7	3,724	39	654,186
MTSS	317.95	0.39	321	317.5	2,771	22	752,238
ALRS	75.81	0.41	75.84	75.41	2,282	12	45,640
SBERP	308.17	0.08	308.37	307.28	2,161	20	37,338
CHMF	1,865	0.08	1,872	1,858.4	1,240	52	5,430
POSI	2,954.8	-0.83	2,958.2	2,918.2	532	18	4,384
LKOH	7,810	-0.38	7,868.5	7,803.5	517	101	15,022
SMLT	3,746	-0.15	3,762.5	3,711	402	35	2,536
ROSN	580.9	0.3	583.6	580.3	388	13	6,710,014
MTLR	275.16	0.9	276.8	271.23	355	17	11,130
IRAO	4.26	-0.3	4.28	4.259	200	1	14,260
VTBR	0.02395	0.52	0.024035	0.023805	187	9	34,490
TCSG	3,103	1.04	3,108.5	3,078.5	153	24	3,140
NVTK	1,279.4	0.02	1,283.4	1,277.2	148	8	479,890
PLZL	14,308.5	0.52	14,427.5	14,270	103	29	4,868
POLY	329.1	-0.18	331	328.5	63	3	540
VKCO	604.6	0.27	606	601.8	52	5	6,730
OZON	3,970.5	-0.49	4,010.5	3,951	40	32	814
SVCB	19.115	0.18	19.19	18.94	22	3	1,290
PHOR	6,780	-0.32	6,824	6,770	0	0	8
PIKK	870.6	0.1	871.4	862.9	0	0	2,620
ABIO	115.1	0.77	116.34	113.36	0	0	8,576
NLMK	227.94	0.18	228.38	227.56	0	0	1,174
MGNT	8,150.5	0.89	8,166.5	8,055	0	0	25,100
AFKS	25.127	-0.86	25.525	24.95	0	0	15,270

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-6.24	17,637	-1.18%	17,841	17,550	99,434	7,333	888,616
SPYF-6.24	508.34	-0.67%	511.79	505.33	80,524	13,874	762,164
RTS-6.24	114,810	+0.10%	114,980	114,570	19,245	9,811	95,246
HANG-6.24	16,739	-0.86%	16,907	16,615	17,187	609	735,374
MXI-6.24	3,473.55	-0.01%	3,480.7	3,468.55	8,343	2,881	78,024
MIX-6.24	347,275	-0.04%	348,025	346,850	5,993	3,582	166,254
IMOEXF	3,463	+0.12%	3,468	3,458.5	2,634	567	64,122
DAX-6.24	14,588	-0.92%	14,743	14,588	2,249	241	39,286
RTSM-6.24	1,148	+0.09%	1,150	1,145	1,880	600	16,144
STOX-6.24	4,958.8	-0.24%	4,976.8	4,926.9	1,818	58	10,836
NIKK-6.24	38,206	-2.09%	39,003	38,155	804	59	20,102
DJ30-6.24	379.2	-0.81%	381.8	378.1	257	54	1,286
RGBI-6.24	11,540	+0.09%	11,560	11,530	159	32	30,760
RVI-5.24	23.95	-0.21%	25.3	23.75	57	22	368
R2000-6.24	194.6	-1.37%	196.4	194.2	29	16	1,224
OGI-6.24	9,569	+0.56%	9,569	9,569	1	1	156
CNI-6.24	-	-	-	-	-	-	18
FNI-6.24	-	-	-	-	-	-	40
HOME-6.24	-	-	-	-	-	-	806
MMI-6.24	-	-	-	-	-	-	56

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
ASTR-6.24	600	-0.66%	627	597	75,647	1,035	148,916
VTBR-6.24	2,467	+0.37%	2,472	2,452	65,136	4,170	1,216,306
SBRF-6.24	31,664	-0.37%	31,777	31,611	38,782	8,936	575,390
GAZR-6.24	17,092	+0.11%	17,097	16,968	28,308	7,153	487,278
POSI-6.24	2,988	+0.54%	3,019	2,930	8,551	599	73,968
MGNT-6.24	8,130	+0.63%	8,162	8,051	5,825	704	46,776
AFLT-6.24	5,055	+0.40%	5,068	5,010	5,707	803	51,790
RUAL-6.24	4,192	-1.94%	4,286	4,183	5,024	801	39,864
GMKN-9.24	1,700	+0.12%	1,706	1,680	4,055	202	273,322
TRNF-6.24	1,667	+0.30%	1,668	1,654	3,952	332	249,618
BANE-6.24	3,386	+0.83%	3,414	3,339	3,913	236	55,492
SNGR-6.24	34,482	+2.85%	34,782	33,605	3,564	1,321	24,730
YNDF-6.24	43,120	+0.59%	43,250	42,530	3,064	929	35,198
SMLT-6.24	3,856	-0.59%	3,895	3,834	2,378	302	90,426
RTKM-6.24	10,240	+0.41%	10,300	10,199	2,362	665	38,900
POLY-6.24	3,320	-0.39%	3,356	3,310	2,313	360	21,520
SGZH-6.24	3,873	+0.62%	3,941	3,835	2,160	272	37,596
LKOH-6.24	75,605	-0.23%	76,263	75,512	1,977	970	29,308
TCSI-6.24	31,694	+1.39%	31,751	31,200	1,860	870	51,428
SIBN-6.24	7,854	+0.43%	7,910	7,819	1,545	332	42,480
ALRS-6.24	7,645	+0.21%	7,660	7,608	1,438	361	114,058
AFKS-6.24	25,640	-1.08%	26,061	25,499	1,405	496	9,686
KMAZ-6.24	1,960	+1.34%	1,992	1,939	1,089	152	6,436
SBPR-6.24	31,675	-0.26%	31,776	31,621	1,077	474	20,222
FEES-6.24	12,534	-0.25%	12,980	12,506	1,055	278	9,642
MTSI-6.24	32,719	+0.30%	32,995	32,555	912	362	13,128
FLOT-6.24	14,100	+0.39%	14,125	13,914	894	217	17,448
ROSN-6.24	59,700	-0.08%	59,976	59,578	855	469	41,168
WUSH-6.24	3,238	+0.59%	3,239	3,209	787	110	12,942
MOEX-6.24	21,873	-0.50%	21,991	21,859	758	426	20,990
PHOR-6.24	6,950	-0.14%	6,990	6,926	631	105	11,174
VKCO-6.24	6,234	+0.34%	6,235	6,206	600	151	75,160
SNGP-6.24	69,268	+0.47%	69,680	68,933	537	256	33,486
MTLR-6.24	28,185	+1.11%	28,247	27,788	513	180	8,258
OZON-6.24	40,360	-0.43%	40,949	40,167	501	243	7,642
MAGN-6.24	57,644	+0.40%	57,782	57,244	468	222	9,996
PIKK-6.24	8,763	-0.68%	8,850	8,736	364	131	22,018
TATN-6.24	73,480	+0.25%	73,660	73,152	316	186	7,864
PLZL-6.24	143,751	+0.83%	144,542	143,000	292	194	4,494
MVID-6.24	2,149	+0.09%	2,160	2,140	284	44	11,790
CHMF-6.24	173,111	-1.47%	175,650	173,019	236	177	1,550
NLMK-6.24	21,195	-0.03%	21,240	21,157	231	72	16,990
BSPB-6.24	3,163	+0.70%	3,187	3,142	194	47	15,056
BELU-6.24	6,122	-0.13%	6,137	6,090	182	27	7,998
ISKJ-6.24	1,190	+0.68%	1,199	1,172	171	30	7,504
NOTK-6.24	131,385	-0.20%	132,887	131,253	143	110	4,858
HYDR-6.24	7,573	-0.50%	7,599	7,566	104	46	17,838
SPBE-6.24	1,145	+4.28%	1,145	1,012	99	15	704
SOFL-6.24	1,678	-0.12%	1,687	1,678	36	11	6,208
IRAO-6.24	40,898	-0.20%	40,994	40,860	32	22	2,898
SVCB-6.24	1,959	+0.62%	1,962	1,941	22	8	4,404
CBOM-6.24	7,765	-	7,765	7,765	1	1	308

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	13.081	-0.35%	13.139	13.068	894,306	23,440	31,637,784
CNYRUBF	12.91	-0.24%	12.961	12.903	313,457	3,655	3,377,494
Si-6.24	94,988	-0.16%	95,326	94,880	215,682	47,981	6,415,526
Eu-6.24	100,989	-0.29%	101,428	100,877	19,557	6,293	1,978,722
USDRUBF	93.72	-0.13%	94.09	93.66	18,484	3,745	343,448
ED-6.24	1.0626	-0.08%	1.0639	1.0607	16,366	2,583	1,247,738
EURRUBF	99.88	-0.16%	100.21	99.8	2,456	749	44,310
HKD-6.24	11.928	+0.13%	12.018	11.917	1,161	46	6,604
UCNY-6.24	7.266	+0.22%	7.266	7.251	613	154	56,340
TRY-6.24	2.753	+0.25%	2.76	2.74	207	17	22,500
AUDU-6.24	0.643	-0.40%	0.643	0.643	2	1	12
UJPY-6.24	151.51	+0.01%	151.54	151.51	2	2	1,740
AED-6.24	-	-	-	-	-	-	20
AMD-6.24	-	-	-	-	-	-	42
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
UCHF-6.24	-	-	-	-	-	-	708
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-
GBPU-6.24	-	-	-	-	-	-	88
INR-6.24	-	-	-	-	-	-	82
KZT-6.24	-	-	-	-	-	-	140
UKZT-6.24	-	-	-	-	-	-	-

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-4.24	-	-	-	-	-	-	-
RUON-4.24	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-4.24	1.753	-1.18%	1.774	1.736	938,580	62,735	1,939,408
BR-5.24	87.54	+0.36%	88.9	87.01	175,113	41,453	246,662
SILV-6.24	28.66	-0.10%	28.8	28.58	116,496	8,953	529,752
GOLD-6.24	2,413	+0.10%	2,420.8	2,407.3	82,519	21,011	411,474
GLDRUBF	7,165	+0.02%	7,212.9	7,146.3	22,647	1,450	581,534
GL-6.24	7,327	-0.10%	7,376.8	7,319.7	3,887	757	171,372
PLD-6.24	1,055.87	-1.28%	1,073	1,054	1,640	1,076	23,090
PLT-6.24	963.2	-0.32%	969.8	959.4	1,398	754	20,648
WHEAT-4.24	13,700	+0.22%	13,720	13,640	96	37	3,134
Co-5.24	9,939	+0.29%	9,939	9,938	2	2	36
SUGR-5.24	40.67	-0.76%	41.83	40.67	2	2	308
SUGAR-5.24	61,510	+0.72%	61,510	61,420	2	2	738
ALMN-6.24	-	-	-	-	-	-	-
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 19.04.2024 11:40