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	12.7825	-	12.952	12.754	41,059	215	900,408
USDRUB_TOM	86.0125	-	87.95	86.0125	1,148	140	83,726
EURRUB_TOM	100.5693	-0.0287	100.5693	100.5693	0	0	180

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	12,153.5	-	12,459	12,025	1,030	212	16,598
SLVRUB_TOM	177.8	-	182.7	175.1	761	84	5,492

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,253.41	-38.65	2,265.97	2,235.95	500	12	1,090,554

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
GAZP	91.67	-1.06	91.77	89.48	491,620	986	36,087,644
SBER	280.68	-1.63	282	277.3	449,183	631	8,618,128
MAGN	23.78	-0.245	23.785	23.05	102,963	87	1,232,028
MOEX	155.7	0.69	158.4	154.03	72,008	259	2,244,228
ROSN	321.95	1.05	324.95	318.55	62,100	554	8,953,828
ALRS	20.77	0.08	20.95	20.44	32,652	89	29,000,026
YDEX	3,829	-96.5	3,855.5	3,706	13,944	330	86,710
AFLT	33.69	-0.6	33.97	32.62	9,318	177	74,762
MTSS	189.65	-0.8	190.7	186.7	8,843	46	2,006,472
SNGS	15.635	-0.075	15.7	15.4	8,375	41	269,944
IRAO	2.3895	-0.0445	2.3995	2.3365	7,768	80	30,350
OZON	2,721	-33.5	2,809.5	2,622	7,552	292	44,428
VKCO	120.75	1.4	124.95	117.8	6,896	84	130,460
TATN	593.3	-6.2	594	580	6,341	31	858,566
MTLR	39.4	-0.3	40.19	38.58	6,278	34	65,108
PIKK	552.2	22.9	578.4	548.3	6,189	42	19,240
VTBR	52.895	-0.515	53.35	51.965	5,151	78	79,694
RUAL	27.3	0.45	28.12	26.66	4,758	47	29,012
SBERP	281.22	-1.91	282.14	277.68	3,412	25	20,012
SPBE	145.1	-5	145.4	137.5	2,700	18	35,806
GMKN	130.3	1.02	132	128.44	2,468	59	14,896
NVTK	1,017.2	-12.1	1,017.6	994.2	2,255	64	406,202
LKOH	5,049	-54.5	5,071	4,940	2,008	183	20,378
SNGSP	41.51	0.315	42.125	41.325	1,754	39	16,982
MSNG	1.487	0.003	1.4945	1.471	1,715	19	7,698
CHMF	666.6	-4.4	670	653	1,306	58	10,984
ABIO	47.14	-0.2	47.28	46.2	1,002	4	60,160
SVCB	10.59	-0.055	10.705	10.43	671	30	122,010
POSI	994.2	5.4	1,010	985.2	660	34	1,257,834
MGNT	1,671	-56.5	1,698	1,595.5	610	605	86,764
RTKM	41.59	0.01	42	40.99	521	12	12,950
TATNP	572.1	-4.9	573.7	561.6	473	12	7,750
SIBN	541.05	1.2	544.75	526.1	320	11	9,640
FEES	0.04968	-0.00004	0.0504	0.04914	311	9	10,854
SMLT	380	0.2	385.4	373	178	12	5,804
T	264.5	-2.5	265.4	260.58	108	7	751,058
PLZL	1,004.2	5	1,013.8	987.2	32	9	60,512
NLMK	74.6	-0.76	75.16	72.98	25	2	4,646
ASTR	217.15	2.8	220.85	215.3	0	0	360,664
DIAS	1,186	4	1,207	1,175	0	0	0
AFKS	7.739	0.003	7.889	7.625	0	0	202,494

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	2,258	+0.47%	2,268	2,234.5	2,072,293	92,966	2,494,810
MXI-9.26	2,266.3	+0.32%	2,276.6	2,242.8	528,517	123,408	337,922
MIX-9.26	226,650	+0.33%	227,600	224,275	401,665	128,451	364,792
BTC-9.26	79,859	-2.47%	81,718	78,950	170,554	11,736	325,660
NASD-9.26	29,415	-0.06%	29,614	29,392	140,265	12,656	605,882
IBIT-9.26	45.2	-2.38%	46.2	44.64	124,850	5,066	1,008,016
RTS-9.26	83,240	+0.91%	83,330	81,690	81,512	41,879	88,068
ETH-9.26	2,465.3	-2.13%	2,563.8	2,400	60,219	3,638	74,342
ETHA-9.26	18.62	-2.00%	19.29	18.4	57,326	1,125	365,220
SPYF-9.26	769.22	-0.42%	773.86	768.72	25,849	6,450	400,030
RGBI-12.26	11,461	+0.17%	11,465	11,430	25,701	3,168	638,422
SOXQ-9.26	91.91	+2.70%	92.89	89.25	22,459	928	41,662
RTSM-9.26	833	+1.03%	833.5	816.5	15,614	2,837	22,548
MOEXCNY-9.26	816.3	+0.73%	816.3	797.6	15,367	93	9,932
HANG-9.26	26,342	+2.05%	26,450	26,126	13,379	128	102,100
RGBIF	113.62	+0.13%	113.69	113.35	5,617	1,260	316,512
SOL-9.26	101.69	-3.44%	104.83	100.94	1,564	131	6,234
XRP-9.26	1.417	-6.16%	1.4816	1.4038	1,384	255	12,366
NIKK-9.26	67,934	+1.57%	68,114	66,188	1,084	121	23,036
TRX-9.26	0.3298	-1.05%	0.331	0.3284	504	89	2,466
DJ30-9.26	535.1	-0.54%	538.7	534	444	11	544
IPO-9.26	488.5	+0.41%	504.5	486.5	349	37	3,628
RVI-9.26	39.55	-2.83%	41.05	39.1	198	78	1,728
DAX-9.26	21,490	+1.11%	21,518	21,409	149	23	4,866
KOREA-9.26	183	+6.33%	183	177.63	125	62	9,700
SP500F	770.1	-0.39%	774.5	770	120	67	1,560
EM-9.26	68.41	-	68.62	67.9	117	7	1,054
QQQF	717.7	+0.10%	721.3	717.6	97	38	900
TLT-9.26	82.59	+0.34%	82.59	82.21	52	29	2,890
CNI-9.26	5,122	+1.17%	5,144	5,103	31	5	648
R2000-9.26	294.2	-0.27%	295.2	293	31	16	1,372
STOX-9.26	6,476.4	-0.39%	6,491.2	6,450	28	13	12,420
BRAZIL-9.26	38.11	+0.42%	38.6	38.05	27	21	418
MMI-9.26	4,544	-1.47%	4,568	4,544	20	2	2,766
AFRICA-9.26	73.68	+0.77%	73.94	68.92	15	10	106
FNI-9.26	8,492	+0.05%	8,514	8,480	13	3	11,762
OGI-9.26	6,110	+0.30%	6,113	6,057	12	7	1,274
INDIA-9.26	8.936	+0.26%	8.936	8.936	11	2	620
HOME-9.26	39,600	-	39,600	39,600	1	1	768
ARGT-9.26	-	-	-	-	-	-	82
CHINA-9.26	-	-	-	-	-	-	2,132
RUONIA-12.26	-	-	-	-	-	-	4
SAUDI-9.26	-	-	-	-	-	-	278

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
OZON-9.26	2,674	-1.15%	2,822	2,632	2,087,606	97,773	802,314
SMLT-9.26	377	-1.82%	386	373	774,517	4,729	3,008,104
GMKN-9.26	1,301	-1.51%	1,327	1,291	339,146	7,502	742,986
GAZR-9.26	9,154	+0.31%	9,219	9,020	283,927	37,214	1,144,870
VKCO-9.26	1,207	-1.95%	1,274	1,186	232,230	9,521	358,650
VTBR-9.26	5,273	+0.02%	5,361	5,222	183,982	19,665	871,672
SGZH-9.26	686	-1.15%	704	677	170,936	6,060	604,194
YDEX-9.26	3,829	+1.70%	3,876	3,723	169,079	11,034	544,830
MGNT-9.26	1,672	+2.70%	1,699	1,605	127,816	6,984	317,166
ALRS-9.26	2,076	-1.24%	2,103	2,045	117,475	6,410	284,116
T-9.26	2,656	+0.64%	2,668	2,619	110,073	5,442	698,286
SBRF-9.26	28,186	+0.40%	28,357	27,876	109,464	28,691	1,005,422
WUSH-9.26	428	-0.47%	439	416	106,579	2,632	607,156
AFLT-9.26	3,359	+0.87%	3,415	3,278	90,330	9,092	158,862
X5-9.26	1,831	+1.10%	1,847	1,801	84,910	5,676	938,184
ASTR-9.26	218	-1.80%	226	216	69,903	1,362	309,840
GAZPF	91.22	+0.43%	91.73	89.82	66,097	8,158	671,066
SVCB-9.26	1,061	+0.38%	1,077	1,047	56,490	2,335	1,082,724
RUAL-9.26	2,718	-2.62%	2,822	2,679	40,329	4,173	122,188
TRNF-9.26	1,066	-	1,076	1,055	37,351	1,350	279,774
PLZLM-9.26	9,998	-1.69%	10,189	9,930	34,709	7,804	209,142
LKOH-9.26	50,760	+1.11%	50,899	49,629	33,677	11,548	106,894
NOTKM-9.26	10,143	+0.27%	10,196	9,985	31,290	5,983	118,732
BELUGA-9.26	250	+0.81%	252	246	28,535	459	169,408
AFKS-9.26	7,758	-0.51%	7,937	7,677	26,649	5,215	83,122
RNFT-9.26	827	-2.25%	846	822	26,385	632	150,944
POSI-9.26	1,003	-0.30%	1,016	990	26,242	1,364	191,940
MTLR-9.26	3,872	+0.10%	3,986	3,815	23,406	3,072	89,034
SFIN-9.26	580.8	-1.22%	590	573.4	22,335	932	136,260
NLMK-9.26	7,444	+0.40%	7,540	7,334	20,898	2,983	65,878
SPBE-9.26	1,439	+1.48%	1,459	1,384	20,356	1,034	60,480
SBERF	280.64	+0.48%	282.25	277.65	18,990	3,530	212,538
KMAZ-9.26	556	-0.18%	577	536	17,809	612	38,444
SIBN-9.26	5,369	-1.49%	5,462	5,308	15,295	1,956	35,750
ROSN-9.26	32,297	-0.69%	32,680	32,011	13,121	5,545	50,692
SOFL-9.26	522	-1.69%	531	519	11,412	515	72,250
PHOR-9.26	5,835	+0.29%	5,885	5,716	8,661	1,898	20,518
CHMFM-9.26	6,690	+0.38%	6,729	6,571	8,438	1,726	29,328
MOEX-9.26	15,558	-1.21%	15,848	15,477	8,066	2,469	140,726
MAGN-9.26	23,707	+0.37%	23,827	23,192	8,012	3,310	31,482
BSPB-9.26	2,492	+0.56%	2,500	2,452	7,012	283	26,390
SNGR-9.26	15,658	+0.08%	15,778	15,498	5,706	1,449	34,060
PIKK-9.26	5,646	-1.35%	5,725	5,631	5,325	679	18,084
SBPR-9.26	28,205	+0.38%	28,350	27,898	5,303	1,550	88,048
DOMRF-9.26	2,165	-0.92%	2,205	2,163	5,004	444	46,958
CBOM-9.26	9,969	-0.05%	9,999	9,744	4,855	1,575	37,074
LENT-9.26	1,780	-0.34%	1,794	1,763	4,314	329	18,664
ALIBABA-9.26	113.89	+1.26%	114.2	112.47	4,236	261	24,492
MVID-9.26	459	-0.65%	464	455	3,663	293	180,206
HEAD-9.26	2,782	+0.25%	2,796	2,748	3,612	1,101	23,776
ENPG-9.26	3,158	+0.38%	3,174	3,107	3,378	387	23,590
RTKM-9.26	4,168	-0.38%	4,220	4,098	3,197	488	54,724
FEES-9.26	5,000	+0.36%	5,060	4,940	2,701	355	19,792
HYDR-9.26	3,703	-0.46%	3,725	3,615	2,320	327	32,282
SNGP-9.26	41,733	-0.81%	42,298	41,551	2,272	1,331	20,780
UPRO-9.26	10,378	-1.58%	10,599	10,253	2,254	529	9,154
MTSI-9.26	19,043	+0.03%	19,172	18,787	2,130	901	13,512
BANE-9.26	1,216	+0.08%	1,228	1,202	1,882	105	37,518
BAIDU-9.26	99.13	+2.73%	99.33	97.04	1,795	158	19,514
TATN-9.26	59,370	+0.47%	59,504	58,234	1,719	940	9,456
FLOT-9.26	8,157	+0.28%	8,228	8,050	1,717	454	10,234
RAGR-9.26	7,051	-0.37%	7,178	6,982	1,391	195	4,744
IRAO-9.26	24,000	+1.51%	24,105	23,505	1,362	674	9,374
TATP-9.26	5,727	+0.32%	5,744	5,661	1,116	247	47,710
FESH-9.26	6,161	-0.44%	6,248	6,143	1,024	194	23,750
HYNIX-9.26	1,257.3	+4.81%	1,259.3	1,204.8	1,013	91	12,228
RASP-9.26	1,328	-0.38%	1,353	1,322	977	104	34,782
ISKJ-9.26	465	+0.87%	469	459	800	25	12,766
SAMSUNG-9.26	195.42	+4.91%	196.02	187.25	641	80	1,694
MDMG-9.26	13,250	+1.02%	13,302	13,063	565	205	2,322
RENI-9.26	7,138	+1.09%	7,181	7,038	547	74	8,008
IVAT-9.26	6,900	+0.04%	6,975	6,822	478	110	4,994
RTKMP-9.26	4,259	-0.63%	4,333	4,254	460	40	2,786
ASTRM-12.26	2,225	-1.16%	2,253	2,225	455	20	1,182
XIA-9.26	28.51	+3.00%	28.7	28.25	223	16	428
TENCENT-9.26	443	+1.70%	448.2	443	184	18	204
BELUGAM-12.26	2,490	+0.65%	2,512	2,465	157	13	2,030
LEAS-9.26	671	-	671	666	117	12	4,108
NOVARTIS-9.26	160.15	-2.00%	171.7	160.15	105	45	108
TSM-9.26	428.6	+2.34%	428.6	420	36	7	992
FIXR-9.26	4,092	+0.74%	4,092	4,088	31	2	1,076
ASML-9.26	1,681.4	+5.34%	1,681.4	1,654.1	19	4	328
PDD-9.26	81.71	-0.83%	82.51	81.71	8	3	134
JDCOM-9.26	-	-	-	-	-	-	104
SAP-9.26	-	-	-	-	-	-	12
SONY-9.26	-	-	-	-	-	-	44
TOYOTA-9.26	-	-	-	-	-	-	16

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-9.26	12.821	-0.61%	13	12.786	12,720,749	284,287	27,670,608
CNYRUBF	12.794	-0.48%	12.956	12.757	4,321,477	69,642	20,987,132
Si-9.26	85,865	-0.73%	87,037	85,582	1,597,998	248,657	8,098,072
USDRUBF	85.83	-0.71%	86.9	85.55	289,385	31,438	1,015,096
Eu-9.26	99,672	-0.69%	101,037	99,334	91,883	52,514	949,678
ED-9.26	1.1611	-0.01%	1.1623	1.1577	61,886	24,879	450,206
EURRUBF	99.66	-0.62%	100.92	99.35	21,679	5,161	120,524
UCNY-9.26	6.697	-0.10%	6.704	6.692	19,838	3,237	119,524
USDM-9.26	85.84	-0.65%	87.01	85.58	7,682	1,093	12,136
UJPY-9.26	156.91	+0.27%	157.3	156.11	775	100	4,500
EURM-9.26	99.66	-0.44%	100.87	99.38	140	73	1,276
TRY-9.26	1.713	-2.67%	1.749	1.707	37	15	2,018
AMD-9.26	24.599	-0.41%	24.599	24.001	22	7	54
UCHF-9.26	0.8098	+0.31%	0.8098	0.8078	8	4	310
GBPU-9.26	1.3514	+0.05%	1.3514	1.3508	2	2	6,424
HKD-9.26	11	-0.80%	11	11	2	1	84
UCAD-9.26	1.3789	-	1.3789	1.3789	1	1	4
KZT-9.26	19.076	+1.02%	19.076	19.076	1	1	210
AED-9.26	-	-	-	-	-	-	92
BYN-9.26	-	-	-	-	-	-	12
ECAD-9.26	-	-	-	-	-	-	-
EGBP-9.26	-	-	-	-	-	-	-
EJPY-9.26	-	-	-	-	-	-	-
INR-9.26	-	-	-	-	-	-	294
UKZT-9.26	-	-	-	-	-	-	-

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-9.26	-	-	-	-	-	-	-
RUON-9.26	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
COCOA-11.26	534.8	-0.28%	549.9	532.1	1,745,558	77,148	927,498
NGM-9.26	2.98	+1.88%	2.988	2.912	1,303,937	17,540	1,518,900
GLDRUBF	12,159	-1.33%	12,467.1	12,031.3	703,623	46,465	1,561,756
NG-9.26	2.981	+1.84%	2.99	2.913	520,976	49,770	481,644
COFFEE-11.26	3.065	+1.86%	3.08	3.006	402,302	17,851	1,054,898
BR-10.26	95.45	-0.42%	96.17	93.26	389,514	60,165	371,960
SILV-9.26	66.34	-1.18%	67.35	64.98	342,624	43,280	411,144
GL-9.26	12,194.7	-1.41%	12,502.2	12,064.3	257,895	20,001	976,716
GOLD-9.26	4,448.5	-0.73%	4,502.2	4,377	231,805	64,544	214,160
SILVM-9.26	66.33	-1.24%	67.37	64.99	208,060	18,704	112,330
BRM-10.26	95.44	-0.32%	96.19	93.24	122,036	18,081	102,614
GOLDM-9.26	4,447.9	-0.74%	4,501	4,376.5	46,327	14,818	54,274
TTF-9.26	73.525	+1.69%	73.595	71.23	31,190	7,433	169,596
SLVRUBF	177.78	-2.02%	183.06	175.13	15,888	3,088	67,042
PLT-9.26	1,836.2	+0.03%	1,840.1	1,792	15,052	7,975	105,884
PLD-9.26	1,391.06	-1.83%	1,417.53	1,378.33	11,941	6,354	45,494
COPPER-9.26	14,463	+0.39%	14,470	14,328	10,363	1,709	76,020
WHEAT-9.26	12,670	+0.40%	12,720	12,510	3,395	980	50,296
PLDM-9.26	1,391.8	-1.79%	1,417.2	1,378.6	3,261	1,242	9,716
ORANGE-11.26	1.603	+1.01%	1.613	1.57	3,163	1,349	17,118
ALUM-9.26	3,311	-0.26%	3,335	3,296	2,896	664	80,920
PLTM-9.26	1,836.3	+0.18%	1,840.5	1,791	2,560	1,164	4,412
SL-9.26	178.6	-1.82%	183.83	176.23	1,467	540	23,774
SUGR-10.26	34.79	-0.60%	35.72	34.72	1,372	739	6,736
ZINC-9.26	4,046.5	+2.07%	4,063.5	4,002.5	640	53	1,478
DTL-9.26	70,240	-1.49%	70,400	69,380	262	62	1,274
WTI-9.26	90.51	-3.21%	91.63	89.11	196	28	1,066
NICKEL-9.26	16,750	-0.59%	16,780	16,550	100	40	5,984
SUGAR-9.26	53,380	-0.65%	53,570	52,910	38	32	2,638
AI95-9.26	76,100	-1.27%	77,090	76,100	19	15	1,520
AI92-9.26	71,130	-2.56%	72,700	71,130	13	8	210

Quotations as of 04.09.2026 18:41