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	12.765	0.27	12.785	12.674	347	16	741,604
USDRUB_TOM	90.9345	-0.1751	90.9345	90.9345	1	1	1,206
EURRUB_TOM	100.7958	0.4051	100.7958	100.7958	0	0	2

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	7,508.1	1.17	7,510	7,424	1	1	840

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,678.99	2.45	2,682.16	2,582.79	0	0	761,540

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	258.25	1.3	259.92	248.75	20,879	147	5,946,346
GAZP	119.91	0.95	119.97	116.01	8,294	28	39,439,646
AFKS	16.54	4.69	16.54	14.65	2,745	23	19,328
MTSS	196	0.36	196.95	187	802	4	1,774,102
MTLR	108.03	4.32	108.7	99.35	518	13	184,088
SBERP	257.98	1.2	259.45	249.14	350	1	103,112
NVTK	968.6	1.32	973.6	946	301	5	427,826
MOEX	208.7	2.02	209.33	202.3	266	9	1,899,596
TATN	607.3	2.34	610.6	582.9	222	4	842,852
MAGN	43.72	3.22	43.8	41.465	128	5	314,860
SNGSP	53.1	5.8	53.2	50.015	110	3	23,668
TCSG	2,329	0.58	2,347	2,262	60	6	15,266
LKOH	6,624.5	2.74	6,625	6,304	49	10	19,820
ROSN	498	1.96	498.5	478	43	2	9,351,868
SMLT	1,866	3.18	1,870	1,720	37	5	12,084
NLMK	147.38	4.75	147.5	134.7	16	1	6,450
PLZL	12,834.5	1.4	12,900	12,460	14	11	6,978
GMKN	102.62	1.1	102.88	99	11	2	16,458
PHOR	5,041	2.17	5,062	4,842	10	1	88
PIKK	634.7	-0.44	647.7	595.9	10	8	31,110
ALRS	49.64	1.33	49.85	47.2	9	1	1,727,358
POSI	2,705.2	1.75	2,727.6	2,580	8	2	31,730
YDEX	3,914.5	2.25	3,920	3,762.5	3	2	33,898
VTBR	87.14	1.09	87.42	83.81	3	1	13,944
OZON	3,290	5.45	3,291.5	2,960	3	1	4,718
TATNP	601.7	2.49	602.6	577	2	1	5,896
RUAL	30.32	0.18	30.515	29.1	1	1	68,610
SNGS	24.345	5.03	24.445	22.81	1	1	56,160
CHMF	1,233.8	2.1	1,235.8	1,160.6	1	1	23,676
VKCO	351.8	3.29	353.4	323.2	1	1	67,896
MSNG	2.214	1	2.2145	2.115	0	0	27,692
RTKM	75.65	2.77	75.93	71.56	0	0	7,246
MGNT	4,998	5.77	5,018	4,661	0	0	74,306
IRAO	3.705	1.87	3.709	3.592	0	0	32,504
FEES	0.0818	1.74	0.08226	0.0785	0	0	14,190
DIAS	5,215.5	3.21	5,435	5,080	0	0	0
SVCB	13.265	2.91	13.49	12.7	0	0	17,856
ASTR	538.1	0.91	544.75	518.4	0	0	83,776
AFLT	48.01	0.76	48.6	46.46	0	0	12,566
ABIO	73.28	-1	74.56	69.82	0	0	20,160

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
MXI-9.24	2,687.6	+2.43%	2,691.35	2,585.15	349,021	83,949	109,226
IMOEXF	2,681.5	+2.43%	2,685	2,584.5	264,615	31,982	259,114
MIX-9.24	268,825	+2.38%	269,100	258,600	236,486	110,002	171,480
RTS-9.24	93,830	+2.40%	94,000	90,800	119,603	62,964	101,460
NASD-9.24	19,457	+1.33%	19,465	19,196	98,321	8,588	374,202
SPYF-9.24	561.95	+1.35%	562.43	554.32	72,800	14,386	304,436
RTSM-9.24	938	+2.35%	940	908	16,257	3,889	11,784
RGBI-12.24	10,473	-0.49%	10,548	10,391	15,153	1,182	110,090
HANG-9.24	18,196	+1.26%	18,219	17,990	6,626	488	181,076
NIKK-9.24	37,494	-0.34%	38,120	37,200	3,003	196	29,502
R2000-9.24	216.6	+2.31%	217.2	210.8	786	199	6,474
DAX-9.24	15,548	+1.03%	15,556	15,381	459	151	20,550
RVI-9.24	34.8	-5.95%	38.6	34.25	452	140	1,676
IPO-12.24	725	+1.05%	725	700	261	29	2,310
STOX-9.24	4,899.6	+1.07%	4,926.5	4,819.4	230	40	2,722
DJ30-9.24	414.9	+1.47%	414.9	408.5	142	26	1,476
EM-9.24	42.89	+1.42%	42.96	42.89	9	3	550
MMI-9.24	6,063	-	6,063	5,970	4	3	206
OGI-9.24	7,271	+0.25%	7,275	7,257	4	3	422
CNI-9.24	7,033	-	7,062	7,033	2	2	310
FNI-9.24	8,831	-0.94%	8,831	8,831	2	1	106
HOME-9.24	29,530	+0.10%	29,540	29,530	2	2	1,454

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SGZH-9.24	1,367	-1.51%	1,492	1,250	881,392	27,072	500,950
SBRF-9.24	25,882	+1.55%	26,100	24,999	440,351	99,240	1,172,494
GAZR-9.24	12,007	+1.07%	12,036	11,636	291,845	51,893	559,820
GMKN-9.24	1,029	+1.18%	1,033	991	211,066	6,980	438,062
YDEX-9.24	3,858	+2.47%	3,861	3,708	143,507	11,273	378,534
VTBR-12.24	9,153	+1.37%	9,167	8,800	142,468	19,314	356,924
TRNF-9.24	1,358	+2.11%	1,375	1,307	101,517	16,900	544,424
ALRS-9.24	4,968	+2.20%	4,987	4,730	78,766	14,864	434,256
MTLR-9.24	10,584	+2.07%	10,739	9,971	48,114	8,604	41,990
SMLT-9.24	1,832	+1.72%	1,854	1,680	41,955	4,707	73,628
MGNT-9.24	4,953	+4.60%	4,994	4,680	39,000	7,551	64,792
MVID-9.24	967	+1.36%	991	928	37,917	1,167	35,528
ALIBABA-9.24	84.83	-0.59%	86.12	83.01	35,742	200	5,826
VKCO-9.24	3,472	+3.33%	3,492	3,251	31,655	4,042	66,752
LKOH-9.24	66,017	+2.56%	66,186	63,295	25,619	10,513	95,030
RTKM-9.24	7,532	+2.10%	7,564	7,136	23,303	8,682	134,084
AFLT-9.24	4,850	+2.93%	4,877	4,657	21,682	3,236	29,608
AFKS-9.24	15,944	+1.50%	16,277	14,389	20,902	7,447	18,322
BSPB-9.24	3,627	+0.33%	3,649	3,519	20,062	1,256	48,002
SBPR-9.24	25,899	+1.44%	26,077	25,028	18,226	5,608	38,002
SNGP-9.24	53,159	+6.21%	53,276	49,963	18,094	10,940	40,704
BAIDU-9.24	83.95	-0.30%	84.56	83.04	17,860	109	3,974
RUAL-9.24	3,059	+0.99%	3,064	2,926	12,794	1,865	42,020
POSI-9.24	2,709	+3.36%	2,733	2,596	12,484	2,822	38,188
ROSN-9.24	49,805	+2.37%	49,848	47,879	12,192	7,937	43,284
FLOT-9.24	9,265	+3.52%	9,325	8,917	11,535	6,129	25,334
PIKK-9.24	6,311	-0.50%	6,493	5,980	10,659	2,273	10,634
MOEX-9.24	20,890	+2.38%	20,935	20,292	9,748	3,668	21,722
ASTR-9.24	540	+0.75%	545	521	9,409	183	37,064
SNGR-9.24	24,485	+5.19%	24,502	22,894	9,395	3,681	25,178
LEAS-9.24	689	+0.29%	698	657	9,346	258	41,188
TCSI-9.24	23,400	+0.97%	23,539	22,655	8,095	2,616	126,204
SVCB-9.24	1,334	+2.30%	1,336	1,277	7,887	246	28,126
RNFT-9.24	1,529	+1.33%	1,533	1,461	7,811	429	30,800
NLMK-9.24	14,629	+4.39%	14,635	13,487	7,340	2,302	22,594
SIBN-9.24	6,807	+2.44%	6,826	6,507	6,651	1,213	32,192
BANE-9.24	2,261	+5.41%	2,276	2,012	5,738	611	16,036
MTSI-9.24	19,710	+0.94%	19,776	18,798	5,338	1,899	34,490
PHOR-9.24	4,923	+1.71%	4,927	4,763	5,224	901	47,580
RASP-12.24	2,883	+0.80%	2,890	2,630	5,122	483	6,258
KMAZ-9.24	1,154	+0.87%	1,173	1,101	4,429	199	9,666
POLY-9.24	2,480	+2.73%	2,500	2,416	3,988	648	28,310
TATN-9.24	60,963	+2.46%	61,222	58,406	3,781	2,432	18,882
FESH-9.24	4,921	+3.45%	4,925	4,635	3,142	446	6,468
FEES-9.24	8,196	+2.48%	8,267	7,891	3,107	955	9,344
WUSH-9.24	1,938	+1.15%	1,942	1,863	3,104	412	12,570
PLZL-9.24	129,241	+2.31%	129,389	125,106	2,566	2,301	8,390
HYDR-9.24	5,167	+1.51%	5,168	4,955	1,738	425	11,604
TATP-9.24	6,023	+2.15%	6,039	5,783	1,499	292	5,756
ISKJ-9.24	732	-1.21%	745	705	1,239	86	5,920
SOFL-9.24	1,428	+0.21%	1,449	1,407	1,219	144	9,278
NOTK-9.24	97,600	+1.88%	97,618	95,071	1,105	835	12,024
CBOM-9.24	6,113	+3.03%	6,129	5,867	938	130	2,390
CHMF-9.24	123,583	+3.13%	123,597	116,751	778	638	2,410
MAGN-9.24	43,708	+3.56%	43,960	41,705	743	417	3,246
IRAO-9.24	37,095	+1.41%	37,108	36,041	698	369	3,630
SPBE-9.24	1,100	+4.86%	1,100	1,070	100	6	2,566

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-9.24	12.725	+0.43%	12.751	12.623	3,911,183	113,728	25,517,076
CNYRUBF	12.746	+0.28%	12.764	12.653	1,338,575	21,718	7,448,394
Si-9.24	90,434	+0.02%	90,549	89,710	425,848	116,412	2,359,022
Eu-9.24	99,725	+0.49%	99,861	98,900	66,599	17,031	671,454
ED-9.24	1.1034	+0.47%	1.1046	1.098	64,987	7,428	622,262
USDRUBF	91.01	+0.10%	91.03	90.19	56,401	6,421	365,898
EURRUBF	100.23	+0.35%	100.37	99.57	3,098	1,127	94,118
UCNY-9.24	7.122	-0.46%	7.16	7.107	1,945	580	28,510
HKD-9.24	11.559	-0.18%	11.616	11.417	140	32	824
TRY-9.24	2.897	+0.87%	2.918	2.853	65	19	5,656
UJPY-9.24	141.46	-0.80%	143.59	140.25	49	38	356
GBPU-9.24	1.3089	+0.40%	1.3117	1.3067	13	4	2,428
UCHF-9.24	0.8451	-0.75%	0.8541	0.8451	12	8	372
INR-9.24	1.075	-	1.075	1.075	2	1	110
KZT-9.24	18.223	-	18.223	18.223	1	1	66
AED-9.24	-	-	-	-	-	-	164
AMD-9.24	-	-	-	-	-	-	26
AUDU-9.24	-	-	-	-	-	-	32
BYN-9.24	-	-	-	-	-	-	-
UCAD-9.24	-	-	-	-	-	-	4
ECAD-9.24	-	-	-	-	-	-	-
EGBP-9.24	-	-	-	-	-	-	-
EJPY-9.24	-	-	-	-	-	-	-
UKZT-9.24	-	-	-	-	-	-	-

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-9.24	-	-	-	-	-	-	-
RUON-9.24	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-9.24	2.336	-0.43%	2.407	2.329	2,359,230	158,738	712,502
SILV-9.24	30.7	+3.40%	30.84	29.68	349,423	35,746	406,802
BR-10.24	72.78	+0.17%	73.35	72.11	262,422	46,121	273,306
GOLD-9.24	2,582	+0.90%	2,587	2,551.8	202,835	42,025	403,320
GLDRUBF	7,513.9	+0.95%	7,523.1	7,404.2	157,743	11,097	1,009,018
GL-9.24	7,518.8	+0.99%	7,525	7,419.6	33,132	4,614	162,798
PLD-9.24	1,058.03	+2.43%	1,072.4	1,033.97	7,421	4,021	13,150
PLT-9.24	1,008.3	+3.34%	1,008.8	978.1	5,534	1,515	29,718
WHEAT-9.24	16,650	-0.12%	16,850	16,610	358	131	7,404
SUGAR-9.24	52,910	-0.90%	53,360	52,860	120	52	544
SUGR-10.24	38.97	-	39.03	38.48	14	8	224
Co-9.24	9,071.5	-	9,386	9,071.5	10	10	30
ALMN-9.24	-	-	-	-	-	-	4
Nl-9.24	-	-	-	-	-	-	-
Zn-9.24	-	-	-	-	-	-	-

Quotations as of 13.09.2024 18:35

Connect to MOEX products for business