Derivatives Market — Moscow Exchange

Search of contracts | Select contract

Data is aggregated for one trading day and includes all additional trading sessions, including weekend trading sessions (if them are held)

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	10.699	-0.03	10.748	10.62	13,217	96	128,578
USDRUB_TOM	76.9708	-0.9848	76.9708	76.9708	1,192	79	133,164
EURRUB_TOM	89.9011	-0.6892	89.9011	89.9011	0	0	0

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	10,307.6	0.04	10,350	10,250	333	26	10,594

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,698.6	1.56	2,707.41	2,656.92	416,253	28	3,761,866

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
GAZP	127.71	1.91	127.95	125.22	305,264	589	41,731,552
SBER	305.31	1.18	306.2	301.66	96,181	348	6,275,900
ALRS	40.99	3.41	41.2	39.43	53,940	118	29,230,462
MAGN	26.65	2.05	26.75	26.085	33,815	49	482,416
MOEX	173.44	2.01	173.9	169.67	22,612	99	2,356,366
TATN	600.7	2.11	605.5	587.8	22,305	101	960,460
ROSN	410.6	2.65	411.55	400	10,839	71	9,328,480
SNGS	22.065	2.51	22.235	21.5	8,180	41	152,592
NVTK	1,180.8	2.36	1,187.8	1,155	5,050	108	435,808
YDEX	4,297	2.26	4,297	4,202	4,928	113	101,148
RUAL	31.58	1.85	31.61	30.99	3,968	29	56,284
MTLR	73.63	2.42	73.8	71.81	3,504	12	60,746
AFLT	56.89	1.95	57.07	55.5	3,334	46	27,498
RTKM	59.58	2.56	59.73	58.12	2,976	49	28,856
MTSS	215.45	1.03	216	213.15	2,874	17	2,053,942
VTBR	72.63	0.65	72.92	72.13	2,858	49	51,910
GMKN	132.2	2.53	132.9	128.9	2,540	62	17,782
T	3,166.6	1.53	3,177.2	3,115.8	2,310	121	143,390
PIKK	473.2	2.25	475.5	463	2,248	34	14,082
VKCO	285.2	-0.63	287	283.5	1,660	24	21,340
SBERP	302.19	1.47	303	297.82	1,415	9	15,316
SNGSP	38.455	0.92	38.59	38.11	1,090	14	13,062
LKOH	5,532	1.63	5,559	5,450	1,067	126	23,102
TATNP	560.1	2.13	565.2	548.4	789	18	9,290
MSNG	1.9875	2.45	1.9955	1.935	675	6	12,528
FEES	0.0716	-0.42	0.07314	0.07068	449	12	18,102
IRAO	2.9145	1.27	2.924	2.8725	372	4	9,332
CHMF	948.4	1.76	949.8	928.4	63	4	11,878
SIBN	489.6	1.16	490.6	483.95	50	1	2,306
SVCB	12.79	1.71	12.85	12.575	41	3	134,776
SMLT	936	1.57	937.5	921	30	3	1,388
PLZL	2,169.2	1.52	2,183.4	2,136	18	5	66,508
PHOR	6,574	0.15	6,584	6,538	0	0	258
SPBE	261.9	2.07	262.8	256.2	0	0	6,620
POSI	1,085.2	0.76	1,088.2	1,077	0	0	108,334
ABIO	69.08	0.49	69.18	68.4	0	0	40,508
NLMK	107.78	2.63	108	105	0	0	52
MGNT	2,914.5	1.23	2,922	2,877	0	0	84,502
DIAS	1,840	0.49	1,847.5	1,831	0	0	0
ASTR	269.7	0.56	270.35	268.5	0	0	415,452
AFKS	13.464	1.13	13.52	13.311	0	0	17,528

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	2,703.5	+1.62%	2,711.5	2,655.5	441,389	28,334	1,385,796
IBIT-12.25	52.04	-2.14%	53.38	51.92	191,073	6,185	1,686,454
MXI-12.25	2,718.95	+1.57%	2,727.75	2,668.35	162,357	39,462	429,882
ETHA-12.25	23.82	-2.58%	24.63	23.46	121,619	3,311	755,184
MIX-12.25	271,900	+1.59%	272,800	266,850	115,009	48,081	444,330
BTC-12.25	91,788	-2.10%	94,169	91,691	76,762	8,206	293,730
ETH-12.25	3,146.3	-2.71%	3,258.5	3,100.4	56,770	2,814	128,408
RTS-12.25	112,780	+1.80%	113,100	110,640	51,016	27,998	69,636
NASD-12.25	25,612	+0.48%	25,660	25,403	36,769	4,754	876,908
RGBI-3.26	12,042	+0.43%	12,047	11,981	33,039	4,123	916,404
SPYF-12.25	685.76	+0.29%	686.73	681	18,731	3,867	326,034
HANG-12.25	26,482	+1.00%	26,592	26,175	13,495	285	129,690
RTSM-12.25	1,128	+1.76%	1,130.5	1,106	11,650	3,321	36,186
INDIA-12.25	9.866	+0.67%	9.87	9.806	735	14	13,138
IPO-12.25	545	+0.28%	545	531	526	33	6,898
MOEXCNY-12.25	1,163.6	+3.27%	1,163.6	1,116	263	105	2,516
NIKK-12.25	52,340	+0.07%	52,559	52,230	236	48	15,916
DJ30-12.25	479.1	+0.10%	479.6	478.8	215	3	810
DAX-12.25	19,828	+0.43%	19,850	19,698	77	28	6,836
SOXQ-12.25	57.05	+0.32%	57.18	56.78	75	12	23,552
TLT-12.25	89	-0.27%	89.22	88.86	58	19	10,568
OGI-12.25	7,166	+1.73%	7,166	6,998	55	12	360
R2000-12.25	252.5	+0.68%	253.3	251.8	26	15	3,558
BRAZIL-12.25	33.73	+0.99%	34	33.73	25	6	864
SAUDI-12.25	36.6	-0.81%	36.61	36.6	9	4	376
STOX-12.25	5,814.2	+0.21%	5,815	5,790.6	8	4	5,136
CHINA-12.25	61.78	+0.37%	61.78	61.44	7	5	410
EM-12.25	54.18	+0.71%	54.18	53.74	3	2	3,038
CNI-12.25	7,040	+1.56%	7,040	7,040	2	2	48
AFRICA-12.25	66.11	+0.49%	66.11	66.11	1	1	244
ARGT-12.25	93.91	-0.04%	93.91	93.91	1	1	126
FNI-12.25	-	-	-	-	-	-	220
HOME-12.25	-	-	-	-	-	-	778
MMI-12.25	-	-	-	-	-	-	574
RVI-12.25	-	-	-	-	-	-	268

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
GMKN-12.25	1,331	+2.46%	1,338	1,299	155,502	4,459	730,822
GAZR-12.25	12,862	+1.58%	12,885	12,616	88,180	19,120	1,447,556
VTBR-12.25	7,320	+0.54%	7,345	7,260	65,319	7,112	1,519,160
SBRF-12.25	30,724	+1.07%	30,834	30,374	64,376	16,406	337,286
T-12.25	3,187	+1.53%	3,199	3,134	52,501	2,005	369,070
ASTR-12.25	272	-0.37%	275	268	33,373	383	374,012
YDEX-12.25	4,318	+1.72%	4,321	4,227	30,063	3,163	224,498
PIKK-12.25	4,764	+2.45%	4,785	4,641	22,236	2,447	79,156
ALRS-12.25	4,129	+2.94%	4,147	3,993	21,520	2,958	128,838
SMLT-12.25	941	+1.18%	943	925	19,545	1,735	540,054
SPBE-12.25	2,630	+1.15%	2,646	2,575	19,012	1,527	181,464
VKCO-12.25	2,872	+0.98%	2,898	2,850	18,770	1,733	97,686
GAZPF	127.88	+1.69%	128.13	125.4	13,684	1,822	316,816
SVCB-12.25	1,285	+0.78%	1,294	1,265	12,527	539	367,614
WUSH-12.25	918	+0.33%	920	907	12,237	574	630,512
AFLT-12.25	5,719	+1.78%	5,740	5,603	12,123	1,842	149,604
MGNT-12.25	2,936	+1.42%	2,940	2,896	12,061	1,006	273,540
X5-12.25	2,756	+0.51%	2,763	2,738	10,448	538	415,338
LKOH-12.25	55,703	+1.29%	55,949	54,801	7,303	2,734	60,888
BAIDU-12.25	124.71	+4.85%	127.37	118.96	6,650	442	13,750
MVID-12.25	646	+0.31%	648	638	6,060	85	953,718
SFIN-12.25	1,797.2	+1.85%	1,803.8	1,764.6	6,008	550	71,344
HYDR-12.25	4,027	+2.49%	4,063	3,902	5,140	756	18,896
BELUGA-12.25	423	+0.24%	425	421	5,038	103	153,876
FEES-12.25	7,209	-0.22%	7,383	7,113	5,017	818	14,742
ROSN-12.25	41,330	+2.53%	41,398	40,217	4,978	2,001	30,954
MOEX-12.25	17,461	+1.94%	17,512	17,084	4,890	1,465	19,318
RUAL-12.25	3,178	+1.99%	3,181	3,118	4,470	702	69,242
RTKM-12.25	5,997	+2.23%	6,011	5,843	4,435	1,065	39,894
KMAZ-12.25	865	-0.57%	876	857	4,196	255	14,904
RNFT-12.25	1,028	+2.39%	1,035	1,002	4,187	208	94,682
TRNF-12.25	1,354	+1.35%	1,357	1,334	4,130	430	135,952
SNGP-12.25	38,639	+0.40%	38,800	38,363	3,930	1,333	21,898
POSI-12.25	1,095	+0.92%	1,095	1,081	3,903	98	82,358
SGZH-12.25	1,240	+1.14%	1,243	1,219	3,721	360	117,806
NLMK-12.25	10,846	+2.31%	10,866	10,563	3,659	858	51,220
SBERF	305.71	+1.17%	306.67	302.04	3,550	1,173	137,792
LEAS-12.25	537	+0.56%	539	532	3,358	40	116,136
MTLR-12.25	7,385	+2.93%	7,402	7,195	3,212	681	44,238
NOTKM-3.26	12,379	+2.09%	12,433	12,072	2,621	113	7,108
SBPR-12.25	30,448	+1.54%	30,507	29,989	2,566	982	28,512
AFKS-12.25	13,559	+0.98%	13,612	13,349	2,449	526	20,492
PLZLM-12.25	21,894	+1.30%	21,964	21,519	1,904	620	64,456
BSPB-12.25	3,311	+1.01%	3,319	3,274	1,785	139	43,200
HEAD-12.25	2,947	+0.75%	2,957	2,919	1,683	124	42,478
NOTK-12.25	118,833	+1.57%	119,415	116,200	1,387	706	90,548
ALIBABA-12.25	159.78	+0.91%	160.17	157.4	1,274	165	16,688
TATN-12.25	60,454	+1.66%	60,910	59,116	1,259	664	16,130
SIBN-12.25	4,932	+1.11%	4,944	4,866	1,152	182	29,442
SOFL-12.25	792	-0.63%	798	790	966	104	46,748
PHOR-12.25	6,613	-0.15%	6,627	6,585	943	127	20,614
FLOT-12.25	8,121	+1.39%	8,152	7,979	906	224	9,130
FESH-12.25	5,339	+0.23%	5,348	5,245	874	89	15,128
RASP-12.25	1,720	+0.58%	1,726	1,690	661	55	13,190
MTSI-12.25	21,693	+0.87%	21,744	21,438	653	251	10,820
SNGR-12.25	22,258	+2.32%	22,376	21,641	607	302	25,620
MAGN-12.25	26,846	+1.62%	26,883	26,225	575	238	9,814
IRAO-12.25	29,275	+0.53%	29,420	28,952	529	188	7,900
TATP-12.25	5,645	+2.15%	5,692	5,511	502	140	6,942
CHMF-12.25	95,370	+1.31%	95,512	93,366	440	285	3,718
CBOM-12.25	8,155	+3.02%	8,155	7,902	393	77	6,330
MDMG-12.25	14,197	+2.28%	14,216	13,696	381	66	3,208
UPRO-12.25	15,067	+2.11%	15,070	14,715	296	61	4,276
XIA-12.25	43.87	+2.26%	44.11	42.88	160	47	1,530
RENI-12.25	9,440	+0.20%	9,478	9,405	147	47	7,532
BANE-12.25	1,473	+1.24%	1,473	1,460	136	23	8,142
ISKJ-12.25	693	-0.14%	696	693	38	5	3,050
IVAT-3.26	17,650	+0.25%	17,650	17,565	7	4	212
ENPG-3.26	4,371	+0.97%	4,371	4,309	4	3	596
TENCENT-12.25	609.9	+0.18%	614.1	609.9	4	4	50
RTKMP-3.26	6,086	+0.63%	6,086	6,056	2	2	332

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-12.25	10.749	-0.30%	10.796	10.65	6,136,336	140,072	25,559,320
CNYRUBF	10.708	-0.21%	10.753	10.603	2,087,122	42,355	15,075,244
Si-12.25	76,018	-0.13%	76,279	75,176	811,792	137,063	6,340,096
USDRUBF	76.04	-0.28%	76.33	75.34	203,535	25,803	1,596,714
Eu-12.25	88,443	-0.34%	88,875	87,594	65,902	15,732	1,131,688
UCNY-12.25	7.073	+0.08%	7.075	7.061	34,180	3,937	70,706
ED-12.25	1.1644	-0.21%	1.1668	1.164	24,409	3,906	488,942
EURRUBF	88.73	-0.38%	89.13	88	5,140	1,484	143,968
UJPY-12.25	154.58	+0.02%	154.94	154	191	23	1,304
TRY-12.25	1.84	-0.33%	1.849	1.79	168	21	2,882
HKD-12.25	9.788	-0.12%	9.788	9.652	71	17	308
INR-12.25	0.8427	-0.51%	0.8427	0.8388	7	4	230
AED-12.25	20.564	-1.17%	20.739	20.564	6	5	142
GBPU-12.25	1.3329	+0.14%	1.3335	1.331	6	6	4,882
UCAD-12.25	1.3946	+0.01%	1.3955	1.3937	3	3	20
AMD-12.25	-	-	-	-	-	-	66
AUDU-12.25	-	-	-	-	-	-	20
BYN-12.25	-	-	-	-	-	-	6
UCHF-12.25	-	-	-	-	-	-	100,796
ECAD-12.25	-	-	-	-	-	-	-
EGBP-12.25	-	-	-	-	-	-	-
EJPY-12.25	-	-	-	-	-	-	-
KZT-12.25	-	-	-	-	-	-	120
UKZT-12.25	-	-	-	-	-	-	6

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-12.25	-	-	-	-	-	-	-
RUON-12.25	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NGM-12.25	5.03	+2.03%	5.086	4.902	1,099,306	19,634	1,215,214
NG-12.25	5.032	+2.03%	5.086	4.902	877,188	108,612	716,418
SILV-12.25	58.19	+2.05%	58.56	56.66	548,362	52,982	660,990
GLDRUBF	10,319.4	+0.20%	10,360.9	10,214.3	315,266	20,551	1,057,140
COCOA-12.25	417.2	-0.17%	418.3	411.2	100,562	8,876	711,022
GL-12.25	10,357.9	+0.12%	10,397	10,252	95,131	7,070	848,138
BR-1.26	63.3	+0.30%	63.61	63.07	89,856	13,767	157,676
GOLD-12.25	4,235.4	+0.44%	4,242.8	4,210.6	80,004	25,514	306,596
COFFEE-2.26	3.772	+0.13%	3.86	3.758	42,558	3,268	145,284
PLT-12.25	1,674.1	+0.41%	1,682	1,657.2	19,946	7,063	169,964
TTF-12.25	27.115	-0.64%	27.525	26.815	16,632	502	97,906
BRM-1.26	63.32	+0.35%	63.63	63.1	12,483	1,007	9,648
SILVM-12.25	58.19	+2.09%	58.55	56.67	11,823	1,935	30,814
COPPER-12.25	11,682	+1.26%	11,800	11,446	11,209	1,222	73,932
PLD-12.25	1,470.22	+1.44%	1,471.99	1,445	9,815	3,694	68,392
ORANGE-1.26	1.544	-0.58%	1.626	1.491	1,460	424	13,982
ALUM-12.25	2,882	+0.16%	2,893.5	2,858	131	52	3,996
WHEAT-12.25	15,970	-0.25%	16,010	15,970	34	29	5,398
NICKEL-12.25	14,725	-0.10%	14,740	14,670	31	6	5,416
SUGR-3.26	26.51	-0.30%	27	26.21	28	17	1,094
ZINC-12.25	3,228	+1.24%	3,228	3,191.5	18	16	316
SUGAR-12.25	48,340	-0.84%	48,340	48,320	4	4	396

Quotations as of 05.12.2025 12:44

Menu

List of services

Profile