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	79.3398	1.44	79.3398	79.3398	725	25	144,488
CNYRUB_TOM	11.22	0.45	11.292	11.084	294	7	129,202
EURRUB_TOM	92.9384	1.5578	92.9384	92.9384	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	10,695	1.47	10,722.2	10,524.8	105	4	9,848

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,748.93	1.04	2,761.94	2,733.29	0	0	3,759,582

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
GAZP	130.3	1.54	131.85	128.35	72,710	207	41,608,888
SBER	307.19	0.15	309.41	305.2	47,528	130	6,791,276
MOEX	180.14	1.67	181.7	177	7,012	31	2,331,364
SNGS	22.305	1.34	22.475	22.04	4,600	3	268,382
ROSN	411.65	0.99	414.25	407.3	2,869	18	9,311,428
VTBR	72.9	0.3	73.41	72.66	1,048	49	60,676
MAGN	27.45	1.84	27.815	26.96	880	1	359,026
TATN	607	1.62	611.5	597.1	714	10	942,330
LKOH	5,705.5	2.8	5,765	5,550	693	58	24,866
T	3,268.6	1.04	3,305	3,234.4	359	16	124,936
MGNT	3,097.5	-1.65	3,187	3,081.5	296	4	84,674
MTSS	215.7	0.77	216.7	214.15	195	4	2,050,810
YDEX	4,328.5	0.27	4,367.5	4,281	193	11	106,432
AFKS	14.27	3.23	14.389	13.797	181	45	19,236
ALRS	41.31	0.73	41.84	40.74	113	5	29,135,218
GMKN	136.36	-0.39	139.44	135.84	79	17	22,250
SNGSP	39.975	0.09	40.655	39.635	29	2	17,352
NVTK	1,223	2.36	1,240.6	1,195.6	13	5	442,250
VKCO	293.7	0.24	298.2	293	10	2	19,810
DIAS	1,834.5	0.3	1,839.5	1,820.5	0	0	0
ABIO	70.38	1.06	70.42	69.64	0	0	30,794
AFLT	57.51	0.23	58.4	57.25	0	0	29,608
TATNP	566.9	1.29	571.4	558.3	0	0	9,808
ASTR	268.65	0.77	268.9	266.1	0	0	411,856
SVCB	12.845	-0.12	12.96	12.81	0	0	134,146
SPBE	263.7	0.5	268.9	261.9	0	0	3,802
CHMF	960.8	1.22	977.8	948.2	0	0	12,292
SMLT	991.5	3.34	996.5	958	0	0	1,468
SIBN	498.05	1.74	503	489.6	0	0	2,868
SBERP	303.9	0.39	305.5	301.73	0	0	17,182
IRAO	3.14	1.09	3.1725	3.103	0	0	16,284
RUAL	33	2.23	33.495	32.155	0	0	50,272
RTKM	60.95	0.59	61.75	60.47	0	0	26,524
FEES	0.07168	0.45	0.07308	0.07136	0	0	16,156
POSI	1,075.6	0.34	1,082.8	1,062.4	0	0	108,162
PLZL	2,255.6	3.29	2,268	2,181	0	0	66,532
PIKK	494	2.17	496.5	483.4	0	0	17,350
PHOR	6,455	0.92	6,475	6,377	0	0	464
NLMK	108.56	0.97	110.14	107.2	0	0	52
MTLR	77.97	4.2	78.7	74.63	0	0	47,360
MSNG	2.047	0.54	2.0595	2.015	0	0	16,448

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	2,749.5	+0.99%	2,766.5	2,721.5	972,936	53,397	1,634,394
IBIT-12.25	51.21	-2.68%	53.99	50.96	266,899	10,218	1,352,706
ETHA-12.25	24.24	-4.57%	26.28	24.11	234,135	7,530	809,824
MIX-12.25	276,100	+1.01%	277,725	273,200	228,497	101,275	389,618
MXI-12.25	2,760.45	+0.97%	2,777.65	2,731.5	218,642	61,833	400,570
NASD-12.25	25,434	-0.24%	25,781	25,310	193,371	21,072	854,126
BTC-12.25	90,622	-2.55%	95,379	90,122	166,726	17,469	325,674
RGBI-3.26	12,041	+0.45%	12,067	11,988	118,487	6,790	1,114,204
ETH-12.25	3,208.5	-4.41%	3,472.3	3,188.9	115,373	7,180	113,346
RTS-12.25	109,390	+0.34%	110,670	108,830	90,187	49,855	59,642
SPYF-12.25	685.58	+0.38%	688.88	681.26	65,812	12,794	301,366
RTSM-12.25	1,094	+0.32%	1,106.5	1,088	20,054	5,897	33,560
SOXQ-12.25	57.55	-0.54%	59.1	57.04	13,256	259	21,026
HANG-12.25	25,960	+0.11%	26,010	25,801	2,499	163	118,454
TLT-12.25	89.04	+0.49%	89.16	88.3	2,302	118	8,800
INDIA-12.25	9.73	+0.75%	10.144	9.654	1,874	54	13,454
NIKK-12.25	52,250	-0.21%	52,876	51,926	891	70	15,166
R2000-12.25	255.9	+1.83%	257.3	253.9	417	57	3,274
DAX-12.25	20,099	+1.18%	20,105	19,874	363	92	7,050
MOEXCNY-12.25	1,124.5	-0.22%	1,137	1,124.4	350	71	2,570
IPO-12.25	544	-0.37%	550	544	284	19	6,404
STOX-12.25	5,843.4	+0.61%	5,843.4	5,774.5	263	17	5,114
EM-12.25	53.72	-0.26%	53.76	53.72	250	2	3,452
AFRICA-12.25	65.98	+0.84%	66.88	65.51	105	12	340
DJ30-12.25	485.5	+1.78%	485.5	477.5	71	25	816
SAUDI-12.25	37.29	+1.03%	37.99	36.91	27	16	352
OGI-12.25	7,250	+1.12%	7,259	7,162	18	15	378
CHINA-12.25	60.98	-0.52%	61.1	60.35	11	6	892
BRAZIL-12.25	31.98	+0.57%	31.98	31.13	5	5	2,844
MMI-12.25	6,329	+1.83%	6,329	6,303	4	4	574
FNI-12.25	9,716	+0.50%	9,716	9,665	3	3	184
ARGT-12.25	-	-	-	-	-	-	138
CNI-12.25	-	-	-	-	-	-	40
HOME-12.25	-	-	-	-	-	-	776
RVI-12.25	-	-	-	-	-	-	266

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
GAZR-12.25	12,998	+0.78%	13,130	12,886	267,306	42,343	1,245,274
SBRF-12.25	30,733	-0.28%	31,097	30,650	139,575	36,849	410,690
GMKN-12.25	1,371	+0.59%	1,398	1,365	115,434	6,343	698,436
VTBR-12.25	7,313	+0.08%	7,380	7,303	98,928	10,618	1,425,848
WUSH-12.25	965	-	993	952	98,334	5,108	607,142
MGNT-12.25	3,141	+0.58%	3,195	3,101	77,993	5,305	249,088
SMLT-12.25	985	+2.60%	993	961	58,573	2,244	510,000
SBERF	306.02	-0.29%	309.91	304	52,819	5,667	141,202
T-12.25	3,271	+0.86%	3,298	3,219	48,429	2,224	303,394
YDEX-12.25	4,346	+0.46%	4,390	4,309	45,814	8,073	259,642
GAZPF	129.63	+0.90%	130.87	128.5	35,465	4,549	313,860
SGZH-12.25	1,242	+0.57%	1,270	1,236	29,053	909	112,996
X5-12.25	2,941	+1.41%	2,958	2,902	29,035	1,584	361,616
SPBE-12.25	2,635	-0.30%	2,674	2,631	27,085	1,908	136,236
SVCB-12.25	1,290	+0.23%	1,302	1,285	26,475	1,661	381,284
MVID-12.25	684	+2.70%	686	662	21,596	243	863,756
ALRS-12.25	4,124	-0.10%	4,204	4,095	18,080	3,560	108,938
LKOH-12.25	57,070	+2.30%	57,500	55,763	17,484	6,405	58,168
BELUGA-12.25	422	+0.24%	429	420	15,656	198	140,626
VKCO-12.25	2,962	+0.61%	2,994	2,944	14,534	1,323	90,828
PIKK-12.25	4,935	+1.79%	4,971	4,846	14,515	2,123	83,040
SFIN-12.25	1,792.8	-2.42%	1,854.8	1,778.8	13,348	909	103,772
ASTR-12.25	268	+0.37%	271	267	12,676	603	393,918
MTLR-12.25	7,750	+3.43%	7,888	7,481	11,350	2,381	39,432
AFLT-12.25	5,756	-0.10%	5,831	5,748	9,432	2,028	150,638
TRNF-12.25	1,353	-0.37%	1,372	1,349	8,820	705	133,264
RUAL-12.25	3,304	+1.69%	3,339	3,237	8,780	1,463	60,184
POSI-12.25	1,074	+0.09%	1,089	1,070	8,168	474	82,840
NLMK-12.25	10,858	+0.72%	11,004	10,769	7,156	1,586	51,108
LEAS-12.25	542	+0.37%	547	540	6,527	613	98,362
RTKM-12.25	6,114	-	6,189	6,094	6,419	1,183	34,152
PLZLM-12.25	22,421	+2.24%	22,640	21,272	5,793	1,569	55,862
SBPR-12.25	30,400	-0.04%	30,709	30,350	5,756	2,018	27,404
MOEX-12.25	18,079	+1.67%	18,185	17,774	5,474	1,638	15,066
SOFL-12.25	807	+2.02%	820	791	5,371	367	44,332
AFKS-12.25	14,195	+2.63%	14,326	13,825	4,566	1,117	20,540
BAIDU-12.25	128	+1.75%	128.57	125.27	4,563	198	13,100
HYDR-12.25	4,023	+0.42%	4,100	3,991	4,376	678	17,820
SIBN-12.25	4,984	+1.01%	5,058	4,920	4,285	721	30,586
NOTKM-3.26	12,775	+1.75%	12,886	12,500	4,245	576	15,120
BANE-12.25	1,518	+1.81%	1,534	1,491	4,046	257	11,040
ROSN-12.25	41,125	+0.37%	41,441	40,922	4,003	1,999	24,192
RNFT-12.25	1,023	-	1,037	1,019	3,667	291	94,002
ALIBABA-12.25	155.5	-2.75%	161.03	154.17	3,239	397	18,398
RASP-12.25	1,772	+3.69%	1,792	1,711	2,878	267	10,686
BSPB-12.25	3,262	+1.24%	3,275	3,217	2,863	245	41,802
SNGP-12.25	40,115	-0.45%	40,792	39,789	2,461	1,104	23,672
FEES-12.25	7,214	+0.49%	7,325	7,130	2,195	389	15,208
HEAD-12.25	2,921	+0.45%	3,002	2,911	2,174	103	37,836
NOTK-12.25	122,247	+1.69%	123,473	119,977	2,125	1,092	89,330
PHOR-12.25	6,466	+0.22%	6,469	6,408	2,052	338	18,974
FLOT-12.25	8,097	+0.96%	8,208	8,030	1,862	331	10,944
SNGR-12.25	22,316	+0.74%	22,564	22,011	1,787	655	24,608
MAGN-12.25	27,532	+1.91%	27,865	27,054	1,725	655	8,290
IRAO-12.25	31,500	+1.85%	31,890	30,964	1,479	626	8,320
CBOM-12.25	7,596	+0.36%	7,673	7,511	1,448	347	10,746
ENPG-3.26	4,687	+3.28%	4,734	4,555	1,402	58	1,430
MTSI-12.25	21,625	+0.62%	21,798	21,510	1,186	443	9,404
FESH-12.25	5,394	-0.63%	5,549	5,369	1,048	134	14,648
TATN-12.25	60,335	+0.51%	61,100	59,938	1,047	513	15,912
KMAZ-12.25	854	+0.35%	861	848	935	40	13,330
CHMF-12.25	95,981	+0.73%	96,949	95,324	782	495	3,384
TATP-12.25	5,668	+0.64%	5,705	5,625	563	114	6,568
UPRO-12.25	15,120	+0.14%	15,366	15,070	277	102	4,054
MDMG-12.25	13,985	+0.60%	14,113	13,920	108	39	3,262
RENI-12.25	9,582	-0.08%	9,644	9,582	92	38	7,984
ISKJ-12.25	707	+1.29%	707	695	46	8	3,510
RTKMP-3.26	6,276	+2.21%	6,276	6,141	43	6	776
XIA-12.25	43.13	+0.98%	43.73	42.71	29	25	1,342
IVAT-3.26	17,483	+0.35%	17,683	17,483	26	14	262
TENCENT-12.25	-	-	-	-	-	-	56

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-12.25	11.299	+0.89%	11.328	11.112	10,618,935	256,156	20,239,494
CNYRUBF	11.278	+0.96%	11.301	11.096	3,730,305	60,418	14,297,106
Si-12.25	79,580	+0.64%	79,815	78,352	1,708,247	344,286	5,106,428
USDRUBF	79.92	+0.83%	80.16	78.67	306,339	31,727	1,584,122
Eu-12.25	93,541	+1.66%	93,727	91,601	138,646	28,503	785,820
ED-12.25	1.1755	+1.00%	1.1756	1.1636	116,923	12,143	346,772
UCNY-12.25	7.051	-0.20%	7.065	7.049	54,120	7,608	60,896
EURRUBF	93.81	+1.54%	94	92.01	11,622	2,513	145,776
UJPY-12.25	155.01	-0.91%	156.42	155.01	240	77	1,352
TRY-12.25	1.849	+0.49%	1.85	1.802	111	29	2,922
GBPU-12.25	1.3389	+0.74%	1.34	1.3325	100	15	4,872
UCHF-12.25	0.796	-0.90%	0.8029	0.796	36	13	100,342
KZT-12.25	15.5	-	15.5	15.499	10	2	118
INR-12.25	0.8809	+1.13%	0.8809	0.8756	8	2	250
UCAD-12.25	1.384	-	1.384	1.382	5	3	30
AED-12.25	21.647	+1.40%	21.664	21.463	4	4	102
AUDU-12.25	0.6668	-	0.6668	0.6668	1	1	10
AMD-12.25	-	-	-	-	-	-	62
BYN-12.25	-	-	-	-	-	-	26
ECAD-12.25	-	-	-	-	-	-	-
EGBP-12.25	-	-	-	-	-	-	-
EJPY-12.25	-	-	-	-	-	-	-
HKD-12.25	-	-	-	-	-	-	298
UKZT-12.25	-	-	-	-	-	-	18

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	4.307	-6.75%	4.699	4.29	2,868,442	42,671	1,528,920
NG-12.25	4.306	-6.76%	4.699	4.286	1,880,967	217,167	587,590
SILV-12.25	63.07	+4.39%	63.15	60.01	1,191,283	115,138	680,808
GLDRUBF	10,733.3	+1.49%	10,738	10,532.6	660,582	37,762	1,288,460
COCOA-12.25	505.3	+2.72%	509.8	483.1	551,131	40,493	320,412
BR-1.26	61.21	-0.68%	62.75	61.05	310,924	44,199	260,660
GOLD-12.25	4,261	+1.38%	4,262	4,188.9	266,052	72,070	233,280
GL-12.25	10,756.4	+1.47%	10,764.9	10,547.5	214,204	17,901	762,302
PLT-12.25	1,708.5	+3.00%	1,710.6	1,645.4	54,721	20,700	171,458
SILVM-12.25	63.03	+4.42%	63.15	60.03	31,687	4,939	35,612
COFFEE-2.26	3.766	+0.59%	3.8	3.72	28,412	1,650	110,626
BRM-1.26	61.22	-0.71%	62.71	61.09	27,601	3,730	22,606
PLD-12.25	1,489.11	+1.34%	1,491.54	1,454.5	19,065	8,489	64,922
COPPER-12.25	11,850	+2.37%	11,858	11,525	8,275	928	53,002
TTF-12.25	26.755	+0.21%	26.975	26.535	4,969	353	62,338
ORANGE-1.26	1.577	+0.77%	1.597	1.51	3,648	1,050	13,906
NICKEL-12.25	14,515	+0.03%	14,595	14,445	483	67	5,102
ZINC-12.25	3,359	+3.77%	3,359	3,201	422	64	326
ALUM-12.25	2,864	+1.27%	2,875	2,820	283	120	4,552
WHEAT-12.25	15,940	+0.06%	15,960	15,920	84	39	5,598
SUGR-3.26	27.46	+1.70%	27.54	26.53	47	33	1,052
SUGAR-12.25	48,450	+0.25%	48,470	47,390	21	16	402

Quotations as of 11.12.2025 18:44

Menu

List of services

Profile