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
USDRUB_TOM	91.9275	0.23	91.9275	91.415	311	24	25,210
CNYRUB_TOM	12.615	0.33	12.615	12.558	6	2	43,284
EURRUB_TOM	98.3925	0.23	98.48	97.5225	2	1	940

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	6,913.6	0.2	6,918	6,858.1	0	0	14

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	309.28	0.09	309.44	309	26,482	159	2,528,362
GAZP	162.65	0.12	162.88	162.53	3,361	26	31,775,702
SNGS	33.395	-0.03	33.47	33.36	1,377	11	58,330
LKOH	7,979.5	0.63	7,995	7,931	1,215	120	10,082
TATN	719.7	0.13	720.9	718.8	1,187	8	658,562
ROSN	582.25	0.16	582.45	581	541	8	6,877,876
NVTK	1,239.8	0.26	1,240	1,236.6	460	9	485,528
MOEX	230.82	0.36	230.98	229.76	411	18	1,065,156
MAGN	56.91	0.26	56.985	56.78	360	3	143,236
VTBR	0.023525	-0.02	0.023555	0.023485	262	2	33,808
MTSS	309.6	-0.15	310.55	309.3	201	4	802,224
ALRS	76.43	0.18	76.5	76.4	132	4	239,886
SBERP	310.18	0	310.36	310.01	33	6	31,338
TCSG	3,090.5	0	3,098	3,090.5	26	2	3,390
POSI	2,984.6	0.31	2,993	2,975.4	19	7	5,086
OZON	4,223.5	-0.09	4,241.5	4,216.5	17	5	1,728
CHMF	1,876	0.26	1,876	1,871.6	10	1	7,308
PLZL	13,830	0.33	13,845	13,800	7	3	3,056
IRAO	4.2545	0.05	4.2545	4.239	6	2	9,070
PIKK	848.9	0.14	850.6	847.7	5	1	1,886
PHOR	6,624	0.32	6,634	6,576	0	0	8
VKCO	596.6	0.24	596.6	595.4	0	0	9,420
SVCB	19.075	0	19.145	19.07	0	0	250
SMLT	3,764	0.01	3,780.5	3,763	0	0	2,882
POLY	319	0.06	319.6	318.8	0	0	808
ABIO	113.74	0.34	114.42	113.56	0	0	722
NLMK	233	0.42	233.3	232.1	0	0	1,374
MTLR	268.15	0.09	268.42	267.55	0	0	9,780
MGNT	8,300	-0.12	8,330	8,286	0	0	46,792
AFKS	25.518	-0.61	25.63	25.459	0	0	15,296

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-6.24	17,875	+2.22%	17,920	17,509	136,795	11,736	842,742
SPYF-6.24	513.27	+1.21%	514.71	507.35	80,089	16,085	744,188
HANG-6.24	18,074	+2.12%	18,185	17,672	75,173	1,821	569,440
RTS-6.24	116,510	+1.09%	116,620	115,150	67,951	38,053	146,212
MXI-6.24	3,452.65	+0.34%	3,458	3,425.15	38,288	11,817	82,298
MIX-6.24	345,300	+0.35%	345,775	342,525	38,136	23,068	212,912
IMOEXF	3,457.5	+0.25%	3,463	3,441.5	13,077	2,754	76,880
RTSM-6.24	1,165	+1.08%	1,166	1,151.5	9,290	2,241	21,780
RGBI-6.24	11,415	-1.04%	11,540	11,348	1,447	218	33,946
DAX-6.24	14,999	+1.41%	15,013	14,762	930	164	41,040
STOX-6.24	5,061.9	+1.55%	5,069.9	4,988.6	832	105	13,672
DJ30-6.24	384.2	+0.95%	385	381.5	536	63	1,032
R2000-6.24	200.3	+1.26%	201.1	198.4	177	101	910
NIKK-6.24	39,107	+2.00%	39,125	38,408	174	34	19,410
HOME-6.24	30,610	+0.33%	30,690	30,570	152	5	808
RVI-5.24	22.15	-2.85%	22.95	22.15	125	17	886
OGI-6.24	9,496	+0.35%	9,496	9,496	4	1	168
CNI-6.24	9,732	+0.43%	9,732	9,732	1	1	26
FNI-6.24	-	-	-	-	-	-	42
MMI-6.24	-	-	-	-	-	-	58

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
VTBR-6.24	2,415	-0.74%	2,443	2,404	188,212	12,516	1,267,160
SBRF-6.24	31,747	+0.24%	31,800	31,622	113,036	30,729	588,282
GAZR-6.24	16,659	-0.62%	16,853	16,650	62,156	17,540	483,278
TRNF-6.24	1,645	-0.36%	1,654	1,631	27,052	1,253	292,506
AFLT-6.24	5,331	+3.60%	5,355	5,109	19,968	2,161	45,870
SMLT-6.24	3,880	+0.10%	3,971	3,851	17,823	2,120	103,134
YNDF-6.24	42,820	+2.27%	42,997	41,616	14,386	4,021	36,200
ALRS-6.24	7,742	+1.07%	7,769	7,622	12,660	2,499	165,344
POSI-6.24	3,003	+0.50%	3,024	2,952	10,220	774	78,088
RUAL-6.24	4,417	-0.18%	4,457	4,382	8,915	1,098	39,368
MGNT-6.24	8,292	+1.87%	8,297	8,117	8,655	1,772	44,776
GMKN-9.24	1,651	-0.12%	1,665	1,632	7,942	3,054	297,322
LKOH-6.24	76,472	+0.72%	76,618	75,751	6,860	3,646	38,342
VKCO-6.24	6,135	-0.86%	6,235	6,110	5,249	1,004	71,776
BANE-6.24	3,359	+2.63%	3,399	3,253	5,108	453	55,674
MTSI-6.24	31,933	+0.73%	32,501	31,604	4,909	1,465	20,792
MOEX-6.24	22,036	+0.73%	22,283	21,922	4,787	2,278	30,520
ASTR-6.24	646	+0.47%	652	636	4,559	185	105,632
RTKM-6.24	10,004	-0.82%	10,114	9,937	4,200	2,482	66,186
WUSH-6.24	3,251	+2.65%	3,270	3,181	3,975	537	13,286
PIKK-6.24	8,659	-1.46%	8,795	8,555	3,674	1,038	20,992
SNGR-6.24	34,282	+0.83%	34,728	33,970	3,632	1,375	24,754
TCSI-6.24	31,735	-0.19%	32,000	31,690	3,040	1,084	65,866
OZON-6.24	42,899	+2.35%	42,904	41,930	2,885	955	11,244
FEES-6.24	12,790	+3.26%	12,904	12,192	2,688	632	8,610
ROSN-6.24	59,808	+0.40%	60,000	59,200	2,617	1,361	39,766
AFKS-6.24	26,215	-0.25%	26,636	25,880	2,294	904	12,026
SBPR-6.24	31,812	+0.18%	31,868	31,685	2,268	1,156	17,784
BSPB-6.24	3,206	-0.93%	3,250	3,193	2,190	332	25,414
POLY-6.24	3,248	+0.22%	3,299	3,228	2,128	598	21,040
NLMK-6.24	21,518	+0.80%	21,595	21,219	1,730	649	17,116
SNGP-6.24	67,910	+0.25%	68,332	67,363	1,692	758	43,584
BELU-6.24	5,906	-0.25%	5,992	5,883	1,569	193	7,676
PHOR-6.24	6,811	+0.46%	6,835	6,751	1,558	223	9,306
MAGN-6.24	56,409	+0.72%	56,870	55,749	1,364	695	11,412
SIBN-6.24	7,711	-0.05%	7,751	7,695	1,124	202	41,878
HYDR-6.24	7,434	+0.58%	7,434	7,370	1,008	303	18,548
MTLR-6.24	27,407	+0.11%	27,612	27,258	1,008	461	7,784
SGZH-6.24	3,772	+0.11%	3,785	3,745	919	223	34,068
FLOT-6.24	13,917	+0.36%	14,030	13,791	862	383	19,966
TATN-6.24	74,035	+0.25%	74,356	73,414	854	540	8,992
PLZL-6.24	138,812	+1.23%	139,998	136,828	736	482	4,472
KMAZ-6.24	1,902	+0.53%	1,915	1,875	684	159	6,188
MVID-6.24	2,043	+0.34%	2,069	2,027	550	104	11,228
NOTK-6.24	127,312	-0.31%	128,263	126,847	546	414	5,930
ISKJ-6.24	1,163	+1.04%	1,183	1,141	407	75	7,528
SOFL-6.24	1,677	+0.42%	1,695	1,667	389	16	6,642
IRAO-6.24	40,680	+0.32%	40,740	40,396	151	74	3,352
CHMF-6.24	171,540	-0.39%	173,000	171,200	133	124	1,798
SVCB-6.24	1,961	+0.77%	1,963	1,950	132	12	4,954
CBOM-6.24	7,621	-0.47%	7,753	7,621	6	6	344
SPBE-6.24	-	-	-	-	-	-	632

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	12.734	-1.03%	12.893	12.686	5,553,796	102,025	32,552,860
CNYRUBF	12.557	-0.95%	12.725	12.503	1,184,222	15,427	3,804,572
Si-6.24	93,028	-0.72%	93,980	92,767	882,662	201,374	6,788,630
Eu-6.24	99,217	-0.94%	100,736	99,040	130,524	42,541	1,822,710
USDRUBF	91.6	-0.49%	92.5	91.3	113,466	16,866	400,722
ED-6.24	1.0665	-0.26%	1.0725	1.0658	79,960	8,361	1,246,100
UCNY-6.24	7.293	+0.25%	7.304	7.274	53,667	12,825	150,278
EURRUBF	97.88	-0.79%	99.36	97.77	7,354	2,972	47,438
HKD-6.24	11.716	-0.19%	11.761	11.651	1,050	357	5,706
UJPY-6.24	154.45	+1.14%	154.96	152.6	471	115	2,922
TRY-6.24	2.753	-0.36%	2.77	2.753	351	17	20,644
GBPU-6.24	1.2461	-0.22%	1.2511	1.2461	13	2	58
UCHF-6.24	0.9073	-0.44%	0.9073	0.907	10	2	660
AUDU-6.24	0.6555	+0.61%	0.6555	0.6545	3	2	12
INR-6.24	1.12	-0.04%	1.1201	1.12	3	2	444
AED-6.24	25.313	-1.02%	25.313	25.313	1	1	30
KZT-6.24	20.761	+0.29%	20.761	20.761	1	1	134
UKZT-6.24	449.4	-0.44%	449.4	449.4	1	1	12
AMD-6.24	-	-	-	-	-	-	42
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-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
BR-5.24	89.59	+2.00%	89.89	87.78	258,345	56,913	134,218
SILV-6.24	27.66	+0.07%	28.06	27.61	237,775	22,543	502,170
GOLD-6.24	2,365.7	+0.25%	2,379	2,353	210,989	51,475	456,610
GLDRUBF	6,876.9	+0.57%	6,945.9	6,823.1	42,042	4,928	582,318
GL-6.24	7,031.2	+0.19%	7,107.1	6,999	13,800	2,295	252,942
PLD-6.24	999.8	-2.23%	1,028	998	6,156	3,777	28,150
PLT-6.24	931.1	+0.06%	943.7	927.9	4,453	2,056	28,386
WHEAT-4.24	14,410	-0.41%	14,500	14,410	303	61	1,206
Co-5.24	10,241.5	-	10,600	10,241.5	22	14	40
SUGR-5.24	39.73	-1.00%	40.47	39.73	12	12	312
SUGAR-5.24	60,490	-0.80%	60,490	59,590	6	6	750
ALMN-6.24	-	-	-	-	-	-	-
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 26.04.2024 18:35