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
USDRUB_TOM	79.7296	0.3898	79.7296	79.7296	961	16	144,430
CNYRUB_TOM	11.2395	0.17	11.2955	11.1735	82	7	142,814
EURRUB_TOM	93.5626	0.6242	93.5626	93.5626	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	10,843.2	1.39	10,960	10,741.2	9	6	12,548

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,739.49	-0.34	2,769.35	2,731.98	0	0	3,759,680

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	304.46	0.2	305.34	304.05	198,154	306	7,359,228
GAZP	127.63	0.15	128.34	127.2	65,354	171	41,984,574
SNGS	21.875	0.07	22.065	21.845	2,903	3	312,690
ROSN	403	0.19	405.8	402.25	2,063	12	9,327,374
MOEX	175.77	0.22	176.79	175.55	1,923	21	2,355,414
TATN	598.6	0.25	602	596	1,323	12	954,670
VTBR	71.86	0.34	72.22	71.71	1,259	43	81,622
T	3,188.8	0.25	3,205.2	3,185.2	826	42	139,782
ALRS	40.21	0.25	40.46	40.13	220	5	29,148,600
LKOH	5,649.5	0.11	5,679.5	5,643	192	25	27,408
NVTK	1,198.6	0.18	1,211.8	1,197.4	182	8	444,288
PIKK	490.9	0.29	494.6	489.2	177	16	20,356
IRAO	3.0965	0.55	3.11	3.0855	92	2	21,566
YDEX	4,277.5	0.13	4,308	4,274	83	7	109,038
SIBN	490.35	0.39	492.25	489.75	50	1	3,942
MAGN	27	0.2	27.175	27	46	1	419,496
SMLT	1,005	1.01	1,015	995.5	38	2	1,798
MGNT	3,090.5	1.1	3,118	3,058	38	2	84,656
RTKM	60.95	-0.26	61.43	60.92	37	3	28,918
AFLT	56.34	-0.05	56.77	56.29	25	2	33,476
MSNG	1.981	-0.38	2.0295	1.98	17	3	18,668
SVCB	12.71	0.39	12.745	12.65	8	2	135,002
MTLR	77.35	0.1	77.59	77.06	4	4	47,334
GMKN	136.34	-0.32	137.36	136.12	3	2	22,320
VKCO	287.3	-0.14	289.8	286.6	2	1	20,860
AFKS	14.107	-0.42	14.21	14.079	1	1	19,762
RUAL	32.42	-0.06	32.62	32.34	0	0	50,492
POSI	1,063.4	0.26	1,066.6	1,060.4	0	0	108,164
SBERP	301.05	0.27	302.21	300.51	0	0	19,514
PLZL	2,258.4	0.74	2,259.2	2,242.2	0	0	66,518
PHOR	6,442	0.39	6,447	6,415	0	0	474
NLMK	106.42	0.28	107	106.18	0	0	414
SNGSP	39.265	0.45	39.44	39.175	0	0	17,978
SPBE	257.2	0.31	259.5	255.7	0	0	3,802
MTSS	213.3	0.59	215.7	212.25	0	0	2,056,528
FEES	0.07214	1.12	0.0723	0.0713	0	0	16,590
DIAS	1,837	0.3	1,840.5	1,828.5	0	0	0
TATNP	556.8	0.29	559.6	555	0	0	10,110
CHMF	954.4	0.08	963.6	953.4	0	0	12,670
ASTR	266.2	0	266.95	265.3	0	0	411,856
ABIO	69.88	0.81	70.04	68.94	0	0	33,954

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	2,736	-0.55%	2,805	2,732	1,101,508	54,765	1,625,006
MXI-12.25	2,740.75	-0.75%	2,798.4	2,736	241,836	65,982	388,882
MIX-12.25	274,000	-0.78%	279,900	273,575	223,002	95,377	349,038
BTC-12.25	91,259	+0.81%	100,440	90,138	185,361	13,853	300,512
IBIT-12.25	51.71	+1.06%	52.95	51.01	134,047	7,808	1,316,372
NASD-12.25	25,305	-0.41%	25,643	25,204	133,284	12,153	851,096
ETHA-12.25	23.78	-1.78%	24.93	23.58	132,213	3,127	797,352
RTS-12.25	109,020	-0.61%	111,370	108,720	76,392	44,039	57,150
RGBI-3.26	12,077	+0.29%	12,089	12,033	74,123	5,246	1,142,366
ETH-12.25	3,144.7	-1.82%	3,299.4	3,121.7	70,871	4,313	142,748
SPYF-12.25	684.92	+0.01%	689.57	682.72	44,188	8,726	308,068
RTSM-12.25	1,091	-0.55%	1,113.5	1,087.5	22,076	6,300	33,884
HANG-12.25	26,100	+0.54%	26,362	25,975	5,008	307	115,696
SOXQ-12.25	56.5	-1.82%	58.3	56.43	642	95	20,288
DAX-12.25	20,106	+0.03%	20,252	20,032	419	71	6,660
TLT-12.25	87.88	-1.30%	88.92	87.7	409	51	9,152
NIKK-12.25	52,319	+0.13%	53,123	52,278	197	35	15,166
R2000-12.25	258.3	+0.86%	259.8	257	155	51	3,136
BRAZIL-12.25	31.73	-0.78%	32.6	31.58	134	7	2,728
MMI-12.25	6,334	+0.08%	6,361	6,317	111	5	374
STOX-12.25	5,850	+0.11%	5,876.6	5,843.4	90	18	5,120
DJ30-12.25	488.8	+0.68%	489	486.5	83	29	856
CHINA-12.25	61.11	+0.21%	61.64	61.07	57	10	980
INDIA-12.25	9.69	-0.41%	9.766	9.69	55	11	13,480
MOEXCNY-12.25	1,123	-0.13%	1,137.8	1,120.7	40	25	2,550
IPO-12.25	545	+0.18%	549.5	541	28	18	6,384
OGI-12.25	7,225	-0.34%	7,335	7,208	25	8	384
SAUDI-12.25	37.27	-0.05%	37.27	36.91	21	6	322
AFRICA-12.25	67.99	+3.05%	68.64	64.62	10	9	340
HOME-12.25	32,860	-	32,940	32,860	5	4	772
ARGT-12.25	92.7	-	92.7	88.37	3	3	138
CNI-12.25	7,281	-	7,281	7,250	2	2	40
EM-12.25	54.26	+1.01%	54.26	54.26	1	1	3,454
FNI-12.25	-	-	-	-	-	-	184
RVI-12.25	-	-	-	-	-	-	266

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
GAZR-12.25	12,858	-1.18%	13,245	12,831	322,562	51,790	1,106,544
VTBR-12.25	7,193	-1.61%	7,372	7,185	180,796	17,422	1,342,010
GMKN-12.25	1,366	-0.51%	1,389	1,363	150,597	8,876	614,364
SBRF-12.25	30,558	-0.51%	31,070	30,522	145,810	42,850	373,874
SMLT-12.25	1,000	+1.32%	1,024	988	74,352	2,280	496,486
T-12.25	3,239	-0.80%	3,323	3,231	55,261	2,963	272,602
MVID-12.25	688	+1.47%	725	675	52,494	1,044	813,944
SPBE-12.25	2,599	-1.40%	2,704	2,577	42,874	2,778	114,026
MGNT-12.25	3,087	-1.69%	3,149	3,070	41,790	3,175	227,746
YDEX-12.25	4,334	-0.12%	4,385	4,315	40,346	9,395	244,362
WUSH-12.25	936	-3.01%	974	936	38,118	1,654	604,832
BELUGA-12.25	416	-2.35%	424	413	30,537	263	129,714
SVCB-12.25	1,276	-1.31%	1,301	1,268	29,726	1,230	348,950
LEAS-12.25	540	-0.37%	548	540	27,089	2,210	86,602
ASTR-12.25	266	-0.75%	272	266	26,346	266	356,314
PIKK-12.25	4,981	+0.67%	5,082	4,943	24,713	3,628	74,582
VKCO-12.25	2,882	-2.70%	2,977	2,875	23,013	2,452	90,494
SGZH-12.25	1,242	-	1,277	1,241	22,657	640	103,342
GAZPF	128.54	-0.89%	132.6	128.11	21,521	3,147	310,480
X5-12.25	2,923	-0.58%	2,957	2,916	19,047	1,245	352,468
ALRS-12.25	4,059	-1.84%	4,181	4,045	18,730	3,655	102,656
TRNF-12.25	1,335	-1.33%	1,365	1,333	16,094	926	130,644
SBERF	305.05	-0.31%	309.33	304.65	15,445	3,668	134,016
AFLT-12.25	5,675	-1.80%	5,856	5,670	14,773	2,858	147,246
LKOH-12.25	56,962	-0.22%	57,903	56,758	13,746	4,699	55,156
RTKM-12.25	6,200	+0.94%	6,251	6,100	9,445	1,833	26,204
RUAL-12.25	3,279	-0.76%	3,363	3,257	9,269	1,825	54,154
POSI-12.25	1,071	-0.28%	1,085	1,069	9,224	814	76,868
SFIN-12.25	1,824	+1.74%	1,850	1,794.8	8,280	563	103,396
NLMK-12.25	10,708	-0.92%	11,062	10,677	7,590	2,165	48,532
RNFT-12.25	1,007	-1.56%	1,034	1,007	6,757	304	93,296
PLZLM-12.25	22,985	+2.66%	23,068	22,479	6,316	1,607	51,924
MOEX-12.25	17,782	-1.59%	18,247	17,733	5,982	2,120	12,890
HYDR-12.25	3,970	-1.59%	4,061	3,961	5,637	659	17,172
FEES-12.25	7,209	-0.07%	7,310	7,152	5,631	684	17,164
ROSN-12.25	40,563	-1.37%	41,570	40,393	5,330	2,239	22,462
MTLR-12.25	7,720	-0.40%	7,878	7,685	5,252	1,262	38,328
SBPR-12.25	30,268	-0.37%	30,722	30,229	5,180	1,710	25,680
BAIDU-12.25	126.68	-0.91%	130.58	126.04	4,466	300	11,246
SOFL-12.25	797	-1.24%	812	795	4,199	181	39,736
AFKS-12.25	14,203	+0.07%	14,439	14,095	4,030	1,262	20,366
ALIBABA-12.25	157.11	+1.00%	159.41	155.29	4,015	328	16,256
NOTKM-3.26	12,697	-0.61%	12,997	12,697	3,630	444	19,558
RASP-12.25	1,725	-3.90%	1,797	1,725	3,571	241	10,830
BANE-12.25	1,519	+0.07%	1,545	1,519	2,963	170	10,308
TATN-12.25	60,321	-0.02%	61,750	60,304	2,791	1,303	15,498
BSPB-12.25	3,238	+0.12%	3,274	3,225	2,686	165	40,216
SIBN-12.25	4,925	-1.18%	5,038	4,909	2,533	516	29,478
SNGR-12.25	22,082	-1.05%	22,550	21,962	2,496	885	23,346
MAGN-12.25	27,389	-0.52%	27,935	27,171	2,446	967	7,944
NOTK-12.25	121,876	-0.30%	125,216	121,480	2,049	1,113	88,354
MTSI-12.25	21,355	-1.25%	21,725	21,280	1,907	595	8,476
SNGP-12.25	39,351	-1.90%	40,516	39,350	1,800	927	23,598
PHOR-12.25	6,464	+0.22%	6,534	6,435	1,537	301	18,722
IRAO-12.25	30,926	-2.22%	32,017	30,900	1,466	637	7,888
KMAZ-12.25	849	-0.59%	859	848	1,322	75	11,694
HEAD-12.25	2,998	+2.64%	3,015	2,947	1,233	93	37,278
FLOT-12.25	8,055	-0.52%	8,176	7,979	1,131	202	10,388
TATP-12.25	5,625	-0.28%	5,743	5,625	1,116	122	6,430
CHMF-12.25	96,204	+0.23%	98,240	95,536	964	640	2,970
FESH-12.25	5,308	-1.59%	5,428	5,297	897	112	14,048
UPRO-12.25	14,972	-0.98%	15,463	14,951	616	148	3,598
ISKJ-12.25	707	-	717	698	550	32	3,802
ENPG-3.26	4,668	-0.41%	4,741	4,631	543	40	1,290
CBOM-12.25	7,480	-1.53%	7,677	7,466	509	139	10,868
RENI-12.25	9,558	-0.25%	9,639	9,504	406	102	8,006
MDMG-12.25	13,906	-0.56%	14,146	13,906	342	54	3,024
XIA-12.25	43.58	+1.04%	44.2	42.79	149	38	1,112
RTKMP-3.26	6,271	-0.08%	6,280	6,228	46	10	746
IVAT-3.26	17,500	+0.10%	17,689	17,415	41	16	310
TENCENT-12.25	615.2	-	617.9	603.7	21	9	48

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-12.25	11.24	-0.22%	11.317	11.188	6,371,075	160,724	17,171,466
CNYRUBF	11.232	-0.08%	11.305	11.181	2,300,462	43,090	14,216,372
Si-12.25	79,250	-0.13%	79,897	78,862	1,521,775	235,281	4,208,316
USDRUBF	79.53	-0.25%	80.1	79.17	250,385	27,279	1,568,110
Eu-12.25	92,981	-0.33%	93,675	92,570	95,213	16,051	708,142
ED-12.25	1.1747	-0.09%	1.1763	1.1723	66,678	7,053	314,058
UCNY-12.25	7.056	+0.06%	7.062	7.048	25,716	3,060	56,300
EURRUBF	93.32	-0.33%	93.9	92.94	6,509	1,625	146,122
UJPY-12.25	155.8	+0.51%	156.05	155.06	502	53	870
GBPU-12.25	1.3359	-0.22%	1.34	1.3351	329	27	4,244
TRY-12.25	1.87	+1.14%	1.88	1.812	103	29	2,944
UCHF-12.25	0.7956	-0.05%	0.7956	0.7925	41	29	100,308
KZT-12.25	15.2	-1.94%	15.55	15.2	22	7	120
UKZT-12.25	517	-	517	516.9	11	4	12
UCAD-12.25	1.3782	-0.42%	1.3782	1.3762	6	2	22
HKD-12.25	10.224	-	10.224	10.224	6	1	298
INR-12.25	0.874	-0.78%	0.8831	0.874	6	5	244
BYN-12.25	27.28	-	27.28	27.28	2	1	28
AMD-12.25	19.46	-	19.46	19.46	1	1	64
AED-12.25	-	-	-	-	-	-	102
AUDU-12.25	-	-	-	-	-	-	10
ECAD-12.25	-	-	-	-	-	-	-
EGBP-12.25	-	-	-	-	-	-	-
EJPY-12.25	-	-	-	-	-	-	-

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	4.108	-4.71%	4.307	4.081	2,784,235	37,779	1,899,852
NG-12.25	4.102	-4.78%	4.305	4.076	1,784,461	182,995	651,066
SILV-12.25	62.77	-0.68%	64.43	62.3	1,445,581	129,338	612,484
GLDRUBF	10,857.1	+1.47%	10,977.9	10,710	628,255	40,569	1,226,626
GOLD-12.25	4,322.4	+1.44%	4,358.2	4,257.8	322,899	95,030	199,536
COCOA-12.25	496.7	-1.27%	514.2	492	310,009	25,486	279,000
BR-1.26	61.19	-0.10%	61.88	60.99	252,804	33,969	273,908
GL-12.25	10,869	+1.21%	10,988.9	10,725	183,089	14,637	764,534
PLT-12.25	1,776.8	+3.72%	1,801.8	1,706.9	94,681	34,144	173,048
SILVM-12.25	62.69	-0.73%	64.42	62.28	35,554	5,588	28,458
PLD-12.25	1,521.83	+2.07%	1,548	1,487.42	33,221	13,039	62,620
COFFEE-2.26	3.717	-1.61%	3.794	3.71	27,436	2,098	110,178
TTF-12.25	27.695	+3.40%	27.71	26.39	22,243	1,020	35,166
BRM-1.26	61.23	-	61.91	61.03	17,042	2,798	25,332
COPPER-12.25	11,737	-1.13%	11,995	11,694	10,202	1,133	46,674
ORANGE-1.26	1.649	+4.43%	1.65	1.535	5,584	1,289	11,396
ALUM-12.25	2,836.5	-0.96%	2,879.5	2,834	341	95	4,240
NICKEL-12.25	14,485	-0.21%	14,570	14,465	209	31	4,854
SUGAR-12.25	47,960	-1.01%	47,980	45,890	128	38	210
SUGR-3.26	27.69	+0.47%	27.69	27.14	67	14	946
WHEAT-12.25	15,930	-0.13%	15,950	15,890	57	37	5,582
ZINC-12.25	3,310	-1.46%	3,387.5	3,310	56	18	326

Quotations as of 12.12.2025 18:49

Menu

List of services

Profile