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	10.711	-0.53	10.774	10.686	11,361	138	701,550
USDRUB_TOM	72.91	-0.38	73.27	72.8575	850	69	121,874
EURRUB_TOM	85.183	-1.1069	85.183	85.183	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	10,613.3	-3.56	10,804.3	10,565.3	885	64	9,718
SLVRUB_TOM	179.56	-8.03	185.8	178.02	45	4	1,012

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,633.84	-0.94	2,665.47	2,627.36	500	10	2,289,784

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
GAZP	120.6	-0.55	122.37	120.06	337,530	429	40,465,502
SBER	322.98	-0.38	325.95	322.08	163,605	354	7,080,348
MOEX	168.8	-0.92	171.49	168	54,815	88	2,347,962
MAGN	25.25	-2.15	25.88	25.02	30,233	45	531,438
ALRS	27.5	-2.07	28.24	27.45	26,095	74	29,694,286
AFKS	11.747	1.15	11.899	11.51	25,110	8	1,653,338
TATN	605.6	1.1	610.4	597.6	20,803	102	924,158
ROSN	406.95	-0.59	413.9	405.55	18,842	66	9,190,688
VTBR	89.79	-0.36	90.57	89.1	12,392	123	154,222
MTSS	226.95	0.78	228.55	224.5	10,644	48	2,077,458
MTLR	56.34	-1.57	57.61	56.11	6,600	15	53,782
SNGS	19.345	-0.85	19.65	19.3	6,336	21	141,598
NVTK	1,132.3	-1.44	1,158.4	1,127.9	5,638	122	509,574
LKOH	5,127.5	-0.07	5,229.5	5,096	3,997	233	21,404
AFLT	47.15	-1.61	48.22	46.83	3,390	44	37,408
YDEX	4,007.5	-1.22	4,097	3,998	2,872	88	103,062
VKCO	237.2	-2.25	244.8	236.1	2,657	17	29,224
PIKK	539.2	0.13	539.8	538.1	2,401	25	61,234
GMKN	127.94	-2.04	130.92	127.64	1,893	65	38,730
TATNP	574	0.44	578.8	568.4	1,704	24	11,200
SBERP	323.25	-0.28	325.95	322.2	1,554	14	53,460
SNGSP	40.235	-2.34	41.425	40.065	1,461	26	17,644
RUAL	38.04	-1.08	38.585	37.735	1,437	1,292	14,576
SVCB	12.095	-2.14	12.575	12.04	1,083	51	133,662
RTKM	53.04	-0.17	53.73	52.54	813	16	33,082
CHMF	744	-1.43	758.4	740.2	704	30	15,188
SIBN	513.5	0.18	518.85	510	641	13	13,696
MSNG	1.9065	-0.31	1.9405	1.8935	600	53	9,794
FEES	0.06766	-1.17	0.069	0.06716	328	103	6,750
POSI	998.6	-2.58	1,014	997	312	15	101,806
SMLT	564	-0.74	573.8	561	154	8	4,524
SPBE	205.7	-1.01	209.1	203	150	1	6,192
NLMK	83.8	-1.23	85.3	83.72	110	3	7,004
IRAO	3.207	-0.02	3.2275	3.19	96	4	25,108
T	309.22	-1.5	316	308.44	50	3	77,470
PLZL	2,120	-0.57	2,146.4	2,092.8	45	9	63,340
MGNT	2,432	-1.56	2,499.5	2,414	1	1	83,800
DIAS	1,387.5	-0.68	1,401	1,380.5	0	0	0
ASTR	273.8	-0.11	278.45	272.5	0	0	369,456
ABIO	56.02	-0.25	56.42	55.78	0	0	26,702

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-6.26	29,062	-1.19%	29,213	28,822	327,836	41,226	1,207,740
IMOEXF	2,635	-0.68%	2,666	2,629	275,074	18,519	1,469,512
IBIT-6.26	44.71	-3.41%	46.11	44.56	192,748	10,365	1,204,926
BTC-5.26	79,468	-2.48%	81,267	79,000	114,723	12,908	310,700
MXI-6.26	2,660.55	-0.69%	2,693.85	2,653.5	105,449	32,032	412,672
MIX-6.26	266,025	-0.66%	269,400	265,400	81,066	33,584	385,980
SPYF-6.26	737.65	-0.99%	742.21	735.71	71,530	17,291	523,544
RGBI-6.26	11,969	-0.03%	11,984	11,964	43,327	2,848	2,147,198
RTS-6.26	113,750	-0.46%	115,060	113,530	36,148	21,646	43,840
ETHA-6.26	16.94	-3.03%	17.29	16.84	34,172	1,457	540,216
ETH-5.26	2,234.4	-3.00%	2,281	2,222.5	22,372	1,840	102,700
NIKK-6.26	64,321	-1.52%	65,550	62,247	15,799	511	77,222
SOXQ-6.26	91.61	-3.11%	93.89	90.6	13,659	2,320	64,652
HANG-6.26	26,256	-2.52%	26,598	26,152	6,237	310	109,888
RGBIF	119.1	+0.05%	119.24	118.93	5,836	530	187,368
RTSM-6.26	1,138	-0.44%	1,150.5	1,135.5	5,353	1,674	14,244
TRX-6.26	0.3534	-1.12%	0.3563	0.3532	760	32	3,772
SOL-6.26	89.73	-4.04%	92.47	89.3	645	60	700
EM-6.26	65.01	-3.60%	66.89	64.78	585	74	2,040
DAX-6.26	19,736	-1.72%	20,000	19,691	541	115	11,892
CHINA-6.26	57.57	-2.88%	58.17	57.35	422	62	8,404
XRP-6.26	1.445	-4.22%	1.5398	1.44	323	56	1,096
STOX-6.26	5,940.1	-1.58%	6,019.6	5,928	292	38	12,752
SAUDI-6.26	37.85	-0.97%	38.39	37.8	284	27	1,864
TLT-6.26	84.22	-2.75%	84.95	84.03	243	46	3,402
FNI-6.26	9,857	-0.16%	9,857	9,839	108	2	3,172
MOEXCNY-6.26	1,130	-0.42%	1,144.9	1,130	87	23	5,254
DJ30-6.26	496.1	-0.82%	498.7	495.8	79	8	674
R2000-6.26	278.2	-2.15%	282.6	278.2	70	19	3,520
RVI-5.26	25.6	+0.39%	26.5	24.65	65	21	794
BRAZIL-6.26	35.75	-3.38%	36.88	35.75	44	26	1,208
ARGT-6.26	88.24	-1.01%	92	88.24	40	33	426
IPO-6.26	555	+0.27%	560	555	30	11	1,570
MMI-6.26	5,710	-1.21%	5,760	5,710	26	14	1,030
CNI-6.26	6,411	-1.19%	6,411	6,411	20	1	178
AFRICA-6.26	69.5	-0.76%	70	69.5	11	6	590
INDIA-6.26	8.632	-0.31%	8.633	8.555	10	6	404
OGI-6.26	6,956	-0.88%	7,030	6,956	10	6	2,224
HOME-6.26	-	-	-	-	-	-	758

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SMLT-6.26	573	+0.17%	579	567	156,675	1,487	1,937,964
GMKN-6.26	1,297	-1.97%	1,325	1,293	148,932	5,582	965,188
VTBR-6.26	9,065	-0.95%	9,188	9,035	131,387	15,677	1,382,284
SVCB-6.26	1,225	-2.55%	1,273	1,221	111,643	3,411	1,102,468
GAZR-6.26	12,228	-0.70%	12,409	12,171	109,916	19,277	1,217,344
SBRF-6.26	32,736	-0.58%	33,075	32,652	78,788	19,363	535,758
SFIN-6.26	778.6	-2.70%	801.8	777	62,977	2,610	222,320
ASTR-6.26	275	+0.36%	278	274	58,749	292	1,075,666
T-6.26	3,105	-1.11%	3,167	3,093	58,563	2,674	1,104,332
YDEX-6.26	4,085	-0.87%	4,155	4,054	55,001	4,085	791,658
MGNT-6.26	2,467	-1.00%	2,520	2,449	50,687	2,839	297,492
SGZH-6.26	875	-1.69%	897	869	46,838	1,303	223,916
ALRS-6.26	2,793	-2.14%	2,865	2,790	29,507	2,362	265,874
HEAD-6.26	2,795	+2.08%	2,841	2,780	24,841	1,315	35,440
VKCO-6.26	2,403	-2.24%	2,472	2,390	23,118	1,908	200,434
GAZPF	120.72	-0.55%	122.41	120.19	19,766	2,995	396,748
AFKS-6.26	11,848	+0.73%	12,057	11,648	19,486	4,601	53,946
X5-6.26	2,427	-0.74%	2,456	2,416	18,931	709	730,370
MVID-6.26	622	-0.64%	632	603	18,564	748	415,900
WUSH-6.26	792	-1.37%	803	787	16,037	510	146,222
POSI-6.26	1,013	-0.10%	1,029	1,006	15,640	448	223,344
RNFT-6.26	1,058	-0.09%	1,078	1,056	13,828	408	56,730
BELUGA-6.26	356	-0.56%	363	355	13,104	176	277,928
NOTKM-6.26	11,480	-1.58%	11,713	11,458	12,359	2,634	623,086
AFLT-6.26	4,789	-1.44%	4,880	4,767	12,351	1,273	189,742
MOEX-6.26	17,103	-1.16%	17,383	17,053	11,879	2,743	50,802
SBERF	323.25	-0.44%	326.34	322.4	10,746	1,908	226,870
PLZLM-6.26	20,962	-0.89%	21,231	20,685	8,363	1,995	74,716
TRNF-6.26	1,412	-0.56%	1,430	1,412	8,269	470	239,504
PHOR-6.26	6,839	-0.19%	6,984	6,793	8,193	1,227	60,528
LKOH-6.26	51,940	-0.20%	53,073	51,672	7,344	3,203	323,996
OZON-6.26	4,125	-1.43%	4,238	4,116	6,912	1,130	92,294
RUAL-6.26	3,836	-1.69%	3,914	3,826	6,665	785	70,888
ALIBABA-6.26	134.38	-5.76%	139.5	134.05	6,303	670	34,674
FESH-6.26	6,542	+1.52%	6,624	6,473	6,054	691	39,958
SPBE-6.26	2,066	-1.85%	2,117	2,064	5,946	211	46,778
HYDR-6.26	3,869	-2.12%	3,995	3,860	5,536	414	28,826
SNGP-6.26	40,893	-2.29%	42,026	40,637	5,227	2,329	22,480
ROSN-6.26	41,275	-0.55%	41,968	41,134	5,214	1,884	41,530
MAGN-6.26	25,458	-2.66%	26,255	25,351	4,928	1,477	51,582
MTLR-6.26	5,719	-1.53%	5,844	5,695	4,316	752	25,446
SOFL-6.26	655	-1.80%	667	654	3,956	86	71,780
BSPB-6.26	3,210	+0.09%	3,270	3,186	3,919	372	42,984
SIBN-6.26	5,181	-0.25%	5,251	5,168	3,918	432	60,580
KMAZ-6.26	698	-	701	695	3,672	46	47,854
NLMK-6.26	8,504	-1.08%	8,643	8,486	3,085	815	90,092
MTSI-6.26	22,828	+0.10%	23,145	22,758	2,654	893	22,116
SNGR-6.26	19,629	-0.70%	19,903	19,582	2,602	601	47,748
FEES-6.26	6,826	-1.73%	6,994	6,818	2,440	401	22,582
RTKM-6.26	5,336	-0.91%	5,429	5,328	2,379	429	70,044
CBOM-6.26	6,190	+0.02%	6,293	6,156	2,372	570	27,180
DOMRF-6.26	2,356	-0.46%	2,386	2,345	2,258	181	26,906
RASP-6.26	1,323	-0.30%	1,336	1,320	2,051	172	31,996
BAIDU-6.26	138.48	-2.33%	140.4	136.42	2,009	276	4,934
SBPR-6.26	32,711	-0.47%	33,020	32,633	1,910	946	12,134
PIKK-6.26	5,461	+0.35%	5,463	5,431	1,857	350	40,816
FLOT-6.26	8,021	-0.90%	8,220	7,980	1,644	362	11,042
TATN-6.26	60,877	+0.29%	61,814	60,556	1,200	617	3,904
LEAS-6.26	658	-0.30%	660	656	1,157	23	26,198
ENPG-6.26	4,044	-1.29%	4,100	4,044	1,122	127	13,676
BANE-6.26	1,430	-1.17%	1,456	1,425	1,027	97	20,554
TATP-6.26	5,780	-0.46%	5,863	5,774	639	200	8,642
CHMF-6.26	75,197	-1.61%	76,800	75,157	525	341	6,036
CHMFM-6.26	7,521	-1.98%	7,671	7,514	411	126	3,366
MDMG-6.26	13,135	-0.49%	13,350	13,103	368	91	5,568
ISKJ-6.26	541	-0.73%	546	541	319	16	9,776
UPRO-6.26	13,951	-1.78%	14,209	13,931	278	82	13,378
RENI-6.26	8,675	-1.26%	8,796	8,675	207	66	15,002
IRAO-6.26	29,301	-0.46%	29,637	29,209	170	97	19,310
XIA-6.26	31.02	-4.08%	31.99	30.59	159	51	1,002
RTKMP-6.26	5,658	-0.86%	5,708	5,658	130	12	4,710
IVAT-6.26	12,526	-1.04%	12,695	12,461	45	41	3,232
TENCENT-6.26	459.1	-0.24%	462.6	458	24	13	550

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.26	10.817	-0.67%	10.896	10.794	4,318,958	106,317	41,274,184
CNYRUBF	10.714	-0.46%	10.778	10.689	2,179,176	29,586	14,831,468
Si-6.26	73,688	-0.34%	74,106	73,561	711,082	124,565	10,134,408
ED-6.26	1.162	-0.17%	1.1642	1.1596	290,369	40,115	819,370
USDRUBF	73.1	-0.07%	73.46	72.93	133,353	15,807	1,289,618
Eu-6.26	85,571	-0.49%	86,006	85,395	99,245	19,296	1,851,866
EURRUBF	85.16	-0.72%	85.99	85.07	20,121	3,549	126,652
UCNY-6.26	6.808	+0.35%	6.811	6.793	19,414	2,728	221,638
INR-6.26	0.7429	-1.41%	0.7531	0.7258	1,397	100	7,560
UJPY-6.26	158.34	+0.18%	158.5	158.1	420	19	1,404
GBPU-6.26	1.3334	-1.14%	1.3334	1.3304	219	8	6,072
UCHF-6.26	0.7848	+0.58%	0.7848	0.7817	146	17	402
TRY-6.26	1.511	-0.92%	1.534	1.477	108	26	3,778
HKD-6.26	9.398	-0.40%	9.413	9.398	62	2	378
KZT-6.26	16.046	-	17.158	16.046	3	3	116
AMD-6.26	21.4	-	21.4	21.371	2	2	22
UCAD-6.26	1.3738	-	1.3738	1.373	2	2	196
AED-6.26	20.1	-0.32%	20.1	20.1	1	1	366
AUDU-6.26	-	-	-	-	-	-	110
BYN-6.26	-	-	-	-	-	-	8
ECAD-6.26	-	-	-	-	-	-	-
EGBP-6.26	-	-	-	-	-	-	-
EJPY-6.26	-	-	-	-	-	-	-
UTRY-6.26	-	-	-	-	-	-	4
UKZT-6.26	-	-	-	-	-	-	-

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-5.26	-	-	-	-	-	-	-
RUON-5.26	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
COCOA-6.26	301.1	-4.38%	318.3	298	2,621,205	102,729	977,122
NGM-5.26	2.965	+1.19%	2.984	2.91	2,295,702	22,971	1,596,908
SILV-6.26	77.74	-7.65%	80.53	77.13	1,132,909	145,952	728,390
NG-5.26	2.967	+1.26%	2.981	2.91	823,085	73,878	805,908
BR-6.26	109.44	+2.42%	109.97	107.26	770,105	116,428	612,594
SILVM-6.26	77.75	-7.66%	80.55	77.14	726,529	63,890	249,198
BRM-6.26	109.45	+2.42%	109.94	107.24	447,269	54,890	169,554
GLDRUBF	10,624	-2.78%	10,814.4	10,577.9	403,087	30,145	1,261,720
GL-6.26	10,740.7	-2.94%	10,937	10,701	174,730	13,849	774,078
COFFEE-6.26	2.705	-2.52%	2.79	2.689	174,625	8,070	362,220
GOLD-6.26	4,537.4	-2.21%	4,584.7	4,509.3	150,703	53,855	438,654
TTF-5.26	50.59	+4.96%	51.06	47.915	61,762	8,291	155,530
COPPER-6.26	13,607	-2.34%	13,757	13,529	42,875	3,874	170,632
GOLDM-6.26	4,539	-2.23%	4,585.8	4,510.9	28,556	10,164	32,974
PLD-6.26	1,442.46	-2.11%	1,457	1,424.39	19,441	7,470	55,424
PLT-6.26	2,009.4	-3.49%	2,044.8	1,992.1	18,901	7,380	42,106
ALUM-6.26	3,627.5	-1.97%	3,688.5	3,605	14,189	2,278	35,586
SLVRUBF	179.6	-6.53%	185.06	178.12	11,292	2,195	11,868
ORANGE-7.26	1.725	-5.84%	1.847	1.725	7,555	1,968	15,524
SL-6.26	182.08	-6.14%	198.52	178.23	5,596	1,130	3,116
PLTM-6.26	2,009.5	-3.59%	2,060	1,993.4	3,774	1,290	5,570
PLDM-6.26	1,442.4	-2.20%	1,459.1	1,423.8	2,817	1,039	9,202
ZINC-6.26	3,525.5	-1.60%	3,563	3,500	1,760	94	980
SUGR-7.26	24.48	-3.05%	25.38	24.33	1,331	255	7,244
NICKEL-6.26	18,420	-2.02%	18,725	18,350	777	152	5,164
WHEAT-5.26	16,470	-1.32%	16,710	16,450	289	117	7,006
AI92-5.26	67,130	-0.15%	67,130	66,340	60	13	918
AI95-5.26	73,980	-0.28%	74,300	73,930	13	13	672
SUGAR-5.26	56,650	-0.79%	58,210	56,650	5	5	136
DTL-5.26	-	-	-	-	-	-	430

Quotations as of 15.05.2026 18:44

Menu

List of services

Profile