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	11.85	0.71	11.876	11.6665	5,205	10	65,964

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	6,730	1.43	6,730	6,600.1	0	0	1,302

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,993.23	-1.58	3,060.68	2,972.53	0	0	721,194

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	293.3	-1.04	300	292.67	53,814	204	3,763,228
SNGS	28.085	-2.45	29.225	27.91	9,085	22	247,238
GAZP	135	-0.07	136.68	132.59	6,641	34	37,877,376
ALRS	61.35	-2.91	63.89	60.54	3,698	20	1,497,182
MTSS	230.8	-2.94	238.5	229	1,841	28	1,551,808
MOEX	239.36	3.1	241.5	231.81	1,219	9	1,635,748
SVCB	14.82	-3.55	15.7	14.715	485	7	5,260
VKCO	460.8	-2.46	486	456.8	462	6	21,644
SNGSP	50.875	-1.58	52.42	50.105	380	6	22,936
PIKK	799	-5.49	862.1	776.9	216	4	6,182
MAGN	52.25	-1.51	53.47	51.99	210	3	91,208
YDEX	3,962.5	-4.23	4,176.5	3,931	191	17	20,732
MTLR	177.41	-5.47	191.3	176	167	8	65,046
POSI	2,980.4	-1.61	3,059	2,950	125	4	2,282
SBERP	293.39	-0.97	300	292.55	120	3	48,576
ROSN	521.4	-2.08	538.7	518.75	73	5	8,937,656
TCSG	2,613.5	-2.66	2,717.5	2,605	72	5	3,006
NVTK	1,067.2	-2.13	1,099	1,056.4	50	1	391,472
SMLT	2,809.5	-3.87	2,952.5	2,778.5	46	5	3,200
LKOH	6,890	-0.18	6,984	6,859.5	32	2	7,254
VTBR	96.73	-2.49	101.15	95.5	18	6	5,148
PLZL	12,605.5	-1.16	12,927.5	12,400	13	6	1,716
CHMF	1,443.6	-0.37	1,465.8	1,411	6	2	3,520
TATN	650.3	-1.11	662	643.3	3	1	779,786
GMKN	126.46	-2.39	131.58	124.76	1	1	2,086
OZON	3,828.5	-3.93	4,094.5	3,791	0	0	2,596
TATNP	643.2	-1.27	657.7	639.1	0	0	680
RUAL	35.945	-4.43	37.98	35.265	0	0	5,798
RTKM	84.49	-3.63	88.61	84.02	0	0	1,642
PHOR	5,700	-1.01	5,799	5,668	0	0	54
ABIO	86.54	-2.13	90.22	82.88	0	0	30,152
NLMK	169.9	-1.78	176.92	165.02	0	0	3,748
MSNG	2.617	-2.22	2.709	2.6035	0	0	5,520
MGNT	5,932	0.5	5,989	5,806	0	0	69,738
IRAO	3.81	-1.52	3.895	3.8	0	0	8,000
FEES	0.09834	-2.15	0.10146	0.0974	0	0	324
DIAS	5,009.5	-4.17	5,287	4,986	0	0	0
ASTR	535.4	-4.81	568	531.55	0	0	0
AFLT	55.47	-4.46	58.73	55	0	0	618
AFKS	21.651	-7.75	23.98	21.61	0	0	6,276

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
MXI-9.24	3,065.9	-1.62%	3,141.05	3,048.05	168,661	49,081	101,878
NASD-9.24	19,265	-0.18%	19,474	19,089	133,688	16,382	576,522
MIX-9.24	306,550	-1.58%	313,875	304,800	97,445	46,759	123,372
RTS-9.24	110,750	-2.18%	113,960	110,680	94,311	46,679	50,048
IMOEXF	2,995.5	-1.56%	3,067	2,975	92,858	13,679	191,258
SPYF-9.24	550.42	-0.17%	554.77	546.45	56,624	12,632	492,234
RGBI-9.24	10,367	-1.67%	10,639	10,276	30,088	3,428	79,546
HANG-9.24	18,046	-0.20%	18,106	17,960	20,190	680	280,396
RTSM-9.24	1,107	-2.21%	1,140	1,106.5	10,765	3,507	11,992
R2000-9.24	223.9	-0.04%	226.5	221.8	2,714	206	4,208
DAX-9.24	15,112	+0.44%	15,196	14,903	1,558	341	24,970
IPO-12.24	857	-2.22%	881	845	267	80	900
STOX-9.24	4,953.2	+0.92%	4,967.3	4,899.7	239	30	2,652
DJ30-9.24	408.5	+0.79%	408.7	402.7	217	28	2,256
FNI-9.24	10,399	-	10,606	10,399	150	3	16
NIKK-9.24	39,438	-0.16%	39,753	39,107	92	31	8,646
RVI-8.24	25.05	-0.60%	25.55	24.85	59	36	796
EM-9.24	42.96	+1.25%	42.96	42.65	27	7	624
HOME-9.24	29,650	-0.84%	29,660	29,650	11	5	2,194
MMI-9.24	7,348	-3.35%	7,536	7,259	6	5	78
CNI-9.24	8,156	-1.73%	8,156	8,156	5	2	588
OGI-9.24	8,358	-	8,358	8,358	1	1	236

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SBRF-9.24	30,215	-1.26%	30,850	30,103	293,946	60,710	1,352,656
GAZR-9.24	13,823	-0.99%	14,024	13,623	242,179	53,212	608,010
YDEX-9.24	4,098	-4.16%	4,320	4,059	163,562	8,934	173,302
GMKN-9.24	1,308	-2.32%	1,352	1,285	125,400	6,570	415,968
ALRS-9.24	6,314	-3.25%	6,673	6,238	49,319	6,363	442,058
MOEX-9.24	24,265	+0.96%	24,779	23,747	31,622	6,162	30,488
MVID-9.24	1,479	-6.98%	1,660	1,474	26,950	1,178	21,422
VKCO-9.24	4,735	-3.17%	4,987	4,707	26,254	2,957	65,838
VTBR-12.24	10,435	-2.90%	10,867	10,312	25,631	4,647	68,822
TRNF-9.24	1,428	-0.49%	1,459	1,397	24,793	2,044	661,886
MGNT-9.24	6,127	+0.79%	6,159	5,969	21,208	3,003	86,834
SGZH-9.24	2,392	-5.42%	2,596	2,076	17,920	1,725	41,256
BANE-9.24	2,670	-0.78%	2,734	2,595	17,120	772	31,752
ASTR-9.24	555	-4.31%	582	547	16,042	598	37,560
BSPB-9.24	3,922	-0.63%	3,996	3,810	15,707	4,135	28,088
AFLT-9.24	5,739	-4.37%	6,016	5,683	15,625	2,307	37,720
SBPR-9.24	30,224	-1.05%	30,829	30,075	13,579	4,902	44,278
POSI-9.24	3,080	-0.90%	3,128	2,984	12,916	814	47,696
NLMK-9.24	17,300	-1.53%	17,850	16,713	11,952	3,213	27,660
LKOH-9.24	71,105	-0.56%	71,779	70,575	11,860	5,214	40,188
SMLT-9.24	2,894	-3.21%	3,034	2,845	9,617	1,380	71,698
RUAL-9.24	3,686	-5.05%	3,900	3,628	8,789	1,134	30,278
SNGP-9.24	51,876	-1.84%	53,390	51,092	7,775	2,614	75,256
ROSN-9.24	53,846	-1.99%	55,384	53,314	7,307	2,921	69,774
AFKS-9.24	22,411	-6.69%	24,385	22,358	7,111	1,695	11,636
POLY-9.24	2,103	-2.68%	2,180	2,061	6,720	567	21,552
SVCB-9.24	1,524	-4.09%	1,601	1,502	6,414	259	33,970
MTSI-9.24	23,600	-3.12%	24,488	23,563	6,101	2,043	40,148
RNFT-9.24	1,800	-4.46%	1,894	1,781	6,100	463	26,028
TATN-9.24	67,169	-1.36%	68,235	66,783	5,846	3,058	35,940
SIBN-9.24	7,092	-2.29%	7,282	7,033	5,107	939	22,062
SNGR-9.24	28,972	-2.56%	29,982	28,631	5,052	1,940	27,594
MTLR-9.24	18,265	-4.98%	19,572	18,120	4,990	1,268	13,938
PIKK-9.24	8,277	-4.73%	8,814	8,277	4,982	1,222	15,094
KMAZ-9.24	1,432	-3.31%	1,491	1,423	4,834	183	7,214
BAIDU-9.24	89.28	-0.42%	90.27	88.18	4,784	97	14,584
LEAS-9.24	930	-1.17%	963	911	4,749	174	30,080
TCSI-9.24	27,080	-2.93%	27,955	27,028	4,405	1,720	43,724
RTKM-9.24	8,544	-3.68%	8,965	8,539	3,380	1,118	164,400
FLOT-9.24	10,865	-3.16%	11,224	10,719	2,982	737	39,002
FESH-9.24	6,926	-4.91%	7,368	6,872	2,816	603	3,304
WUSH-9.24	2,654	-1.74%	2,720	2,604	2,360	359	13,824
PHOR-9.24	5,817	+0.12%	5,863	5,728	2,345	1,038	28,346
NOTK-9.24	110,015	-2.21%	113,068	108,786	2,220	1,667	13,592
SOFL-9.24	1,439	-3.16%	1,490	1,414	2,192	168	8,396
ISKJ-9.24	890	-3.78%	924	858	1,581	161	6,814
BELU-9.24	5,170	-0.15%	5,231	5,059	1,414	177	26,664
PLZL-9.24	128,469	-1.00%	131,468	127,004	1,118	651	6,486
FEES-9.24	10,077	-2.98%	10,442	10,025	979	310	7,260
TATP-9.24	6,621	-0.90%	6,729	6,589	874	142	4,050
HYDR-9.24	6,162	-1.42%	6,299	6,125	851	240	19,060
CHMF-9.24	145,226	-0.65%	147,723	142,603	824	621	2,376
ALIBABA-9.24	76.39	-0.14%	76.84	75.31	708	98	7,972
CBOM-9.24	6,885	-1.13%	7,148	6,885	525	107	1,230
MAGN-9.24	53,851	-1.48%	54,898	53,356	476	301	2,070
IRAO-9.24	39,228	-1.18%	40,051	39,199	397	225	3,910
SPBE-9.24	-	-	-	-	-	-	2,408

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-9.24	11.981	+0.82%	12.026	11.787	6,423,297	156,652	31,390,800
CNYRUBF	11.861	+0.81%	11.88	11.678	1,729,229	25,591	6,250,208
Si-9.24	87,207	+0.64%	87,615	86,152	743,375	163,584	5,223,892
USDRUBF	86.85	+0.57%	87.43	85.91	182,903	20,217	636,216
Eu-9.24	94,133	+0.71%	94,499	92,895	62,756	22,320	1,144,772
ED-9.24	1.0798	+0.04%	1.081	1.0775	34,896	6,036	865,720
EURRUBF	94.29	+0.63%	94.64	93.22	14,947	3,459	69,722
UCNY-9.24	7.282	-0.07%	7.309	7.278	13,625	2,192	6,994
HKD-9.24	11.15	+0.75%	11.194	11.064	592	233	726
TRY-9.24	2.556	+0.08%	2.57	2.531	95	38	13,580
UCHF-9.24	0.879	+0.43%	0.879	0.8752	29	10	508
UJPY-9.24	152.58	+0.58%	153.09	151.06	29	23	1,504
AUDU-9.24	0.6561	+0.23%	0.6567	0.6561	9	2	20
INR-9.24	1.04	+0.97%	1.04	1.04	2	1	114
AED-9.24	23.7	+0.90%	23.7	23.7	1	1	218
GBPU-9.24	1.2899	+0.19%	1.2899	1.2899	1	1	92
KZT-9.24	18.009	-3.01%	18.009	18.009	1	1	108
AMD-9.24	-	-	-	-	-	-	26
BYN-9.24	-	-	-	-	-	-	-
UCAD-9.24	-	-	-	-	-	-	6
ECAD-9.24	-	-	-	-	-	-	-
EGBP-9.24	-	-	-	-	-	-	-
EJPY-9.24	-	-	-	-	-	-	2
UKZT-9.24	-	-	-	-	-	-	-

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-7.24	-	-	-	-	-	-	-
RUON-7.24	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-7.24	2.029	-1.41%	2.086	2.013	1,396,117	99,583	710,942
SILV-9.24	28.61	-0.03%	28.77	28.4	294,097	22,651	866,266
BR-8.24	80.75	-1.52%	82.61	80.57	184,969	41,655	122,464
GOLD-9.24	2,419	+0.70%	2,426.5	2,394.7	167,980	42,354	582,096
GLDRUBF	6,720.5	+1.24%	6,724.9	6,580	68,477	8,326	855,254
GL-9.24	6,879	+1.35%	6,882.1	6,739.7	18,753	2,986	207,460
PLD-9.24	933.89	-0.66%	945	927.64	3,038	1,630	32,286
PLT-9.24	961.7	+0.01%	965.6	957.1	1,795	789	38,040
WHEAT-7.24	15,780	-0.69%	15,910	15,730	652	158	4,048
ALMN-9.24	2,452	+12.48%	2,452	2,452	12	2	12
SUGAR-8.24	60,780	-0.64%	61,060	60,400	11	7	708
Co-8.24	9,017.5	-4.95%	9,017.5	9,000.5	2	2	18
Nl-8.24	-	-	-	-	-	-	-
SUGR-10.24	-	-	-	-	-	-	236
Zn-9.24	-	-	-	-	-	-	-

Quotations as of 26.07.2024 18:35

Connect to MOEX products for business