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	12.969	-0.08	13.013	12.959	6,277	57	38,486
USDRUB_TOM	93.9875	-0.3	94.4125	93.9675	4,305	174	20,870
EURRUB_TOM	100.405	0.01	100.8825	100.32	13	9	1,160

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	7,180	-0.55	7,227.2	7,120	5	2	38

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	306.89	0.1	307.87	305.05	214,511	805	2,097,606
MAGN	56.89	-0.68	57.495	56.68	19,510	64	170,528
MOEX	226.7	-0.9	229.9	226.21	17,066	73	893,334
GAZP	165.11	0.3	165.42	163.85	13,926	157	31,387,336
SBERP	307.23	0.19	308.2	305.53	7,021	45	29,662
SNGS	31.925	-1.04	32.54	31.84	4,316	52	61,332
ALRS	75.25	-0.82	76.21	75.2	3,763	22	41,002
TATN	711.5	-1.54	723.9	709.8	2,502	91	642,138
MTLR	271.91	-0.8	276.42	271.01	2,487	19	10,378
LKOH	7,821.5	-0.82	7,897.5	7,800	2,034	182	13,598
VTBR	0.023815	0.4	0.023905	0.02372	1,852	28	32,564
CHMF	1,868.4	0.45	1,885	1,860.8	1,720	90	4,064
NVTK	1,278.4	-0.42	1,286.8	1,275.4	1,304	63	478,888
IRAO	4.248	0	4.2685	4.24	1,094	73	13,820
ROSN	578.25	-1.04	585.85	576.55	1,094	66	6,674,446
VKCO	602.4	-0.59	606.6	600	946	16	6,426
POSI	2,960.2	0.55	2,960.2	2,900.2	813	40	4,310
PLZL	14,195	0.46	14,267.5	14,080	644	145	4,750
TCSG	3,050	0.73	3,080	3,029	608	72	3,174
SMLT	3,743.5	-0.97	3,828.5	3,732.5	569	50	1,858
OZON	3,989	2.74	3,998.5	3,883.5	449	30	676
MTSS	315.35	-0.79	318.45	313.05	436	18	736,720
ABIO	113.52	-0.72	114.96	113.1	143	4	8,574
SVCB	18.96	-0.97	19.15	18.86	111	6	346
NLMK	226.48	-0.01	227.14	225.64	56	2	1,174
PIKK	858.2	-0.16	861	849.3	34	5	1,820
POLY	330.3	-0.15	335.5	330	32	3	218
PHOR	6,764	0.93	6,782	6,700	0	0	8
MGNT	8,060.5	-1.22	8,192	8,046.5	0	0	24,812
AFKS	25.176	-1.49	25.98	25.101	0	0	15,270

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-6.24	17,861	-0.28%	17,994	17,775	90,077	8,243	859,178
SPYF-6.24	511.31	+0.06%	513.45	509.5	49,555	10,883	742,006
RTS-6.24	113,670	-0.10%	114,160	113,060	36,569	18,825	95,496
HANG-6.24	16,856	+0.64%	16,944	16,644	20,826	925	713,256
MXI-6.24	3,451.65	-0.55%	3,473	3,450.05	18,694	6,377	79,298
MIX-6.24	345,175	-0.54%	347,300	345,075	13,660	8,632	167,110
IMOEXF	3,444	-0.38%	3,459.5	3,440	5,900	1,944	64,496
RTSM-6.24	1,137.5	-0.09%	1,141.5	1,130.5	5,586	1,244	15,062
NIKK-6.24	39,113	+0.29%	39,900	38,683	918	75	19,094
DAX-6.24	14,690	-0.07%	14,738	14,651	845	173	41,968
DJ30-6.24	380.5	+0.26%	382.1	378.6	620	94	790
RGBI-6.24	11,520	-0.17%	11,574	11,515	236	60	30,680
STOX-6.24	4,967.8	-0.08%	4,993.2	4,941.3	150	49	13,530
RVI-4.24	21.5	-3.80%	22.15	21.5	69	16	1,834
OGI-6.24	9,511	-0.95%	9,585	9,511	45	2	174
R2000-6.24	196.1	-0.51%	197.7	195.7	28	15	1,228
CNI-6.24	-	-	-	-	-	-	18
FNI-6.24	-	-	-	-	-	-	40
HOME-6.24	-	-	-	-	-	-	800
MMI-6.24	-	-	-	-	-	-	76

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
ASTR-6.24	600	+1.69%	609	565	133,374	1,949	158,298
SBRF-6.24	31,599	+0.14%	31,716	31,314	100,209	22,630	556,408
VTBR-6.24	2,451	+0.08%	2,463	2,444	88,228	6,176	1,196,086
GAZR-6.24	16,985	-0.21%	17,029	16,840	56,026	14,220	480,394
TRNF-6.24	1,653	-0.90%	1,676	1,653	22,373	1,088	245,344
SMLT-6.24	3,862	-1.28%	3,949	3,855	13,222	957	87,852
RUAL-6.24	4,240	+1.24%	4,259	4,157	11,406	990	39,396
GMKN-9.24	1,688	-0.82%	1,718	1,676	9,156	453	270,150
POSI-6.24	2,950	+0.48%	2,950	2,879	8,703	427	72,422
MGNT-6.24	7,957	-0.98%	8,037	7,926	7,082	1,236	49,594
YNDF-6.24	42,653	-0.31%	43,194	42,419	6,971	2,296	36,054
SBPR-6.24	31,637	+0.29%	31,735	31,314	6,083	1,945	19,950
AFLT-6.24	4,990	-1.44%	5,098	4,990	5,550	672	51,148
BANE-6.24	3,377	+1.41%	3,383	3,289	4,743	361	49,962
MOEX-6.24	21,785	-0.83%	22,737	21,727	4,722	1,882	20,636
AFKS-6.24	25,726	-1.36%	26,528	25,697	4,415	1,733	9,788
TCSI-6.24	31,162	+0.71%	31,379	30,850	4,338	1,802	47,506
ALRS-6.24	7,603	-1.27%	7,700	7,597	3,770	931	113,504
SNGR-6.24	32,818	-1.74%	33,459	32,808	3,608	1,266	25,582
VKCO-6.24	6,213	-0.83%	6,280	6,191	2,955	449	74,932
LKOH-6.24	75,561	-1.00%	76,500	75,417	2,919	1,475	29,422
SIBN-6.24	7,829	-1.93%	7,982	7,802	2,584	590	42,230
SGZH-6.24	3,842	+1.53%	3,864	3,800	2,543	358	37,430
ROSN-6.24	59,529	-1.03%	60,278	59,386	2,154	1,040	40,756
POLY-6.24	3,360	+0.93%	3,381	3,319	2,065	484	22,786
PIKK-6.24	8,702	-0.21%	8,745	8,625	1,831	501	22,606
FLOT-6.24	13,950	-1.58%	14,150	13,850	1,751	482	17,174
OZON-6.24	40,440	+1.68%	40,695	39,364	1,728	587	7,784
TATN-6.24	72,850	-1.69%	74,540	72,850	1,551	878	7,564
WUSH-6.24	3,248	+1.15%	3,263	3,206	1,533	200	12,912
RTKM-6.24	10,020	-1.28%	10,200	10,020	1,530	542	40,918
BSPB-6.24	3,132	-1.07%	3,181	3,100	1,337	169	15,730
MVID-6.24	2,152	-0.28%	2,165	2,127	1,218	141	11,834
MTSI-6.24	32,455	-0.55%	32,829	32,257	1,194	499	12,662
NLMK-6.24	21,139	+0.18%	21,261	21,077	1,010	241	16,722
PHOR-6.24	6,960	+1.34%	6,960	6,855	912	125	10,564
PLZL-6.24	142,377	-0.72%	143,923	141,606	858	638	4,516
FEES-6.24	12,560	-0.89%	12,758	12,492	842	187	8,522
MAGN-6.24	57,393	-0.06%	57,816	57,142	837	346	9,770
SNGP-6.24	68,389	-0.45%	68,952	68,311	837	542	31,822
MTLR-6.24	27,851	-0.85%	28,288	27,723	629	249	8,034
NOTK-6.24	131,206	-0.20%	132,480	130,899	627	417	4,762
CHMF-6.24	175,746	+2.06%	176,985	171,669	477	381	1,386
BELU-6.24	6,131	-0.47%	6,191	6,121	406	42	7,506
HYDR-6.24	7,572	-0.38%	7,637	7,562	328	118	17,878
KMAZ-6.24	1,893	-0.11%	1,917	1,889	177	37	7,374
SVCB-6.24	1,938	-1.12%	1,970	1,938	165	16	4,390
IRAO-6.24	40,739	+0.21%	40,923	40,651	118	41	2,934
SOFL-6.24	1,682	-0.47%	1,699	1,682	106	24	6,184
ISKJ-6.24	1,173	-0.34%	1,184	1,168	49	22	7,432
CBOM-6.24	7,745	-0.32%	7,777	7,719	7	7	300
SPBE-6.24	-	-	-	-	-	-	638

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	13.169	-0.20%	13.234	13.155	1,391,078	42,283	31,543,618
Si-6.24	95,340	-0.49%	96,050	95,335	513,870	108,073	6,304,566
CNYRUBF	12.984	-0.01%	13.023	12.971	409,132	4,495	3,158,812
Eu-6.24	101,649	-0.18%	102,386	101,586	57,547	23,098	1,963,096
USDRUBF	94.11	-0.18%	94.55	94.07	35,519	5,595	343,268
ED-6.24	1.0651	+0.32%	1.0657	1.0611	31,989	5,818	1,245,110
EURRUBF	100.51	+0.08%	100.93	100.36	2,266	903	44,052
UCNY-6.24	7.245	-0.29%	7.261	7.245	1,890	396	62,092
HKD-6.24	11.978	-0.55%	12.034	11.958	1,203	188	6,530
TRY-6.24	2.75	-0.58%	2.785	2.75	453	25	22,494
UJPY-6.24	151.5	-0.13%	151.68	150.31	66	28	1,736
UCAD-6.24	1.3767	-0.25%	1.3767	1.3767	10	1	6
GBPU-6.24	1.2479	-0.10%	1.2496	1.2476	8	3	88
AED-6.24	26.103	-0.28%	26.143	26.073	5	4	22
UCHF-6.24	0.9034	-0.35%	0.9047	0.9034	4	4	708
AMD-6.24	-	-	-	-	-	-	42
AUDU-6.24	-	-	-	-	-	-	14
BYN-6.24	-	-	-	-	-	-	-
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-
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	1.759	+4.64%	1.775	1.676	1,643,365	105,949	2,033,342
BR-5.24	86.67	-2.44%	88.75	86.34	277,383	62,093	291,434
GOLD-6.24	2,410.8	-0.43%	2,420.6	2,392.2	163,665	43,508	409,934
SILV-6.24	28.69	-0.73%	28.85	28.42	160,819	17,750	545,356
GLDRUBF	7,191.5	-0.54%	7,235	7,156	20,321	2,631	598,146
GL-6.24	7,359.1	-0.69%	7,408.4	7,315.6	7,523	1,316	146,690
PLT-6.24	965.1	-0.98%	973	963.3	2,917	1,275	19,942
PLD-6.24	1,067.2	+0.59%	1,074.38	1,053.59	2,267	1,535	22,578
WHEAT-4.24	13,620	+0.29%	13,630	13,530	170	74	3,152
SUGR-5.24	40.74	-0.51%	41.39	40.55	6	6	306
Co-5.24	9,976	+0.66%	9,976	9,800.5	4	4	36
SUGAR-5.24	61,070	-0.67%	61,070	61,010	2	2	736
ALMN-6.24	-	-	-	-	-	-	-
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 18.04.2024 14:28