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	303.86	3.33	307.92	303.61	198,154	306	7,359,228
GAZP	127.44	2.86	130.94	127.16	65,354	171	41,984,574
SNGS	21.86	0.445	22.4	21.805	2,903	3	312,690
ROSN	402.25	9.4	413	402	2,063	12	9,327,374
MOEX	175.39	4.75	181.3	174.5	1,923	21	2,355,414
TATN	597.1	9.9	615.5	597.1	1,323	12	954,670
VTBR	71.62	1.28	73.11	71.54	1,259	43	81,622
T	3,181	87.6	3,282.4	3,172.8	826	42	139,782
ALRS	40.11	1.2	41.63	40.06	220	5	29,148,600
LKOH	5,643.5	62	5,742	5,630	192	25	27,408
NVTK	1,196.4	26.6	1,228.4	1,193.2	182	8	444,288
PIKK	489.5	4.5	508.1	488.1	177	16	20,356
IRAO	3.0795	0.0605	3.192	3.073	92	2	21,566
YDEX	4,272	56.5	4,350	4,258.5	83	7	109,038
SIBN	488.45	9.6	501.45	488.45	50	1	3,942
MAGN	26.945	0.505	27.675	26.88	46	1	419,496
SMLT	995	-3.5	1,029	985	38	2	1,798
MGNT	3,057	40.5	3,135	3,051	38	2	84,656
RTKM	61.11	-0.16	62.46	60.33	37	3	28,918
AFLT	56.37	1.14	57.7	56.12	25	2	33,476
MSNG	1.9885	0.0585	2.0605	1.9885	17	3	18,668
SVCB	12.66	0.185	12.93	12.6	8	2	135,002
MTLR	77.27	0.7	78.17	76.55	4	4	47,334
GMKN	136.78	-0.42	138.5	135.6	3	2	22,320
VKCO	287.7	6	295.4	285.1	2	1	20,860
AFKS	14.167	0.103	14.415	14.005	1	1	19,762
RUAL	32.44	0.56	33.175	32.33	0	0	50,492
POSI	1,060.6	15	1,081.2	1,055	0	0	108,164
SBERP	300.24	3.66	304.78	300	0	0	19,514
PLZL	2,241.8	13.8	2,301.4	2,222	0	0	66,518
PHOR	6,417	38	6,485	6,412	0	0	474
NLMK	106.12	2.44	109.28	105.6	0	0	414
SNGSP	39.09	0.885	40.245	38.95	0	0	17,978
SPBE	256.4	7.3	264.4	254.7	0	0	3,802
MTSS	212.05	3.65	216.35	211.55	0	0	2,056,528
FEES	0.07134	0.00034	0.0729	0.07104	0	0	16,590
DIAS	1,831.5	3	1,840.5	1,828	0	0	0
TATNP	555.2	11.7	573	554	0	0	10,110
CHMF	953.6	7.2	965.4	952	0	0	12,670
ASTR	266.2	2.45	271.45	265.15	0	0	411,856
ABIO	69.32	1.06	72.2	69.02	0	0	33,954

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	2,735	-0.58%	2,805	2,732	1,096,186	54,423	1,624,256
MXI-12.25	2,739.3	-0.80%	2,798.4	2,736	240,584	65,772	388,924
MIX-12.25	273,900	-0.81%	279,900	273,575	221,936	94,925	349,738
BTC-12.25	91,016	+0.54%	100,440	90,138	184,389	13,771	300,474
IBIT-12.25	51.59	+0.82%	52.95	51.01	133,270	7,735	1,316,322
NASD-12.25	25,290	-0.46%	25,643	25,204	132,493	12,051	851,916
ETHA-12.25	23.69	-2.15%	24.93	23.58	125,335	2,994	798,042
RTS-12.25	108,880	-0.74%	111,370	108,720	76,227	43,907	57,036
RGBI-3.26	12,077	+0.29%	12,089	12,033	74,123	5,246	1,142,366
ETH-12.25	3,136.7	-2.07%	3,299.4	3,121.7	69,558	4,231	142,296
SPYF-12.25	684.54	-0.04%	689.57	682.72	43,766	8,652	308,218
RTSM-12.25	1,089	-0.73%	1,113.5	1,087.5	21,964	6,268	33,850
HANG-12.25	26,087	+0.49%	26,362	25,975	5,006	306	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	12,849	-1.25%	13,245	12,831	320,687	51,241	1,106,612
VTBR-12.25	7,196	-1.57%	7,372	7,185	179,359	17,315	1,342,772
GMKN-12.25	1,363	-0.73%	1,389	1,363	150,363	8,863	614,768
SBRF-12.25	30,562	-0.50%	31,070	30,522	145,464	42,710	373,902
SMLT-12.25	1,002	+1.52%	1,024	988	74,240	2,276	496,486
T-12.25	3,235	-0.92%	3,323	3,231	54,603	2,939	272,478
MVID-12.25	688	+1.47%	725	675	52,494	1,044	813,944
SPBE-12.25	2,592	-1.67%	2,704	2,577	42,811	2,742	113,976
MGNT-12.25	3,096	-1.40%	3,149	3,070	41,755	3,172	227,810
YDEX-12.25	4,334	-0.12%	4,385	4,315	40,317	9,384	244,372
WUSH-12.25	938	-2.80%	974	936	38,110	1,650	604,832
BELUGA-12.25	416	-2.35%	424	413	30,537	263	129,714
SVCB-12.25	1,269	-1.86%	1,301	1,268	29,591	1,222	348,850
LEAS-12.25	548	+1.11%	548	540	27,034	2,202	86,552
ASTR-12.25	266	-0.75%	272	266	26,110	264	355,842
PIKK-12.25	4,975	+0.55%	5,082	4,943	24,368	3,617	74,596
VKCO-12.25	2,890	-2.43%	2,977	2,875	23,001	2,448	90,498
SGZH-12.25	1,243	+0.08%	1,277	1,241	22,633	638	103,294
GAZPF	128.38	-1.02%	132.6	128.11	21,043	3,111	310,976
X5-12.25	2,922	-0.61%	2,957	2,916	19,043	1,244	352,468
ALRS-12.25	4,050	-2.06%	4,181	4,050	18,719	3,649	102,646
TRNF-12.25	1,334	-1.40%	1,365	1,333	16,093	925	130,642
SBERF	305.11	-0.29%	309.33	304.65	15,419	3,661	133,970
AFLT-12.25	5,675	-1.80%	5,856	5,670	14,770	2,856	147,246
LKOH-12.25	56,791	-0.52%	57,903	56,758	13,607	4,633	55,206
RTKM-12.25	6,215	+1.19%	6,251	6,100	9,405	1,819	26,162
POSI-12.25	1,071	-0.28%	1,085	1,069	9,224	814	76,868
RUAL-12.25	3,259	-1.36%	3,363	3,257	9,219	1,812	54,128
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	22,674	+1.27%	23,068	22,479	6,217	1,568	51,826
MOEX-12.25	17,777	-1.62%	18,247	17,733	5,981	2,119	12,892
FEES-12.25	7,160	-0.75%	7,310	7,152	5,623	677	17,150
HYDR-12.25	3,974	-1.49%	4,061	3,966	5,513	647	17,206
ROSN-12.25	40,394	-1.78%	41,570	40,393	5,311	2,227	22,466
MTLR-12.25	7,720	-0.40%	7,878	7,685	5,252	1,262	38,328
SBPR-12.25	30,264	-0.39%	30,722	30,229	5,167	1,705	25,684
BAIDU-12.25	126.39	-1.13%	130.58	126.04	4,465	299	11,248
SOFL-12.25	800	-0.87%	812	795	4,179	179	39,776
AFKS-12.25	14,203	+0.07%	14,439	14,095	4,030	1,262	20,366
ALIBABA-12.25	157.07	+0.97%	159.41	155.29	3,943	310	16,388
NOTKM-3.26	12,697	-0.61%	12,997	12,697	3,630	444	19,558
RASP-12.25	1,734	-3.40%	1,797	1,733	3,556	239	10,802
BANE-12.25	1,519	+0.07%	1,545	1,519	2,963	170	10,308
TATN-12.25	60,304	-0.05%	61,750	60,304	2,789	1,301	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	121,669	-0.47%	125,216	121,480	2,044	1,108	88,360
MTSI-12.25	21,280	-1.60%	21,725	21,280	1,901	589	8,478
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	95,555	-0.44%	98,240	95,536	963	639	2,968
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
ENPG-3.26	4,668	-0.41%	4,741	4,631	543	40	1,290
ISKJ-12.25	698	-1.27%	717	698	540	31	3,802
CBOM-12.25	7,495	-1.33%	7,677	7,495	503	135	10,880
RENI-12.25	9,576	-0.06%	9,639	9,504	403	101	8,006
MDMG-12.25	13,928	-0.41%	14,146	13,924	341	53	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	11.248	-0.15%	11.317	11.188	6,344,687	159,841	17,182,350
CNYRUBF	11.236	-0.04%	11.305	11.181	2,292,997	42,883	14,215,102
Si-12.25	79,293	-0.08%	79,897	78,862	1,515,792	234,056	4,210,020
USDRUBF	79.58	-0.19%	80.1	79.17	249,261	27,149	1,569,018
Eu-12.25	93,100	-0.20%	93,675	92,570	94,899	15,965	707,954
ED-12.25	1.1746	-0.09%	1.1763	1.1723	66,038	7,006	314,246
UCNY-12.25	7.055	+0.04%	7.062	7.048	25,547	3,049	56,308
EURRUBF	93.34	-0.31%	93.9	92.94	6,470	1,617	146,138
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	4.095	-5.01%	4.307	4.081	2,760,789	37,501	1,893,348
NG-12.25	4.091	-5.04%	4.305	4.076	1,773,516	181,502	652,220
SILV-12.25	62.6	-0.95%	64.43	62.3	1,430,254	127,994	617,080
GLDRUBF	10,844	+1.34%	10,977.9	10,710	622,084	40,209	1,230,080
GOLD-12.25	4,317.1	+1.31%	4,358.2	4,257.8	319,266	94,006	200,526
COCOA-12.25	495.4	-1.53%	514.2	492	307,318	25,234	280,644
BR-1.26	61.12	-0.21%	61.88	60.99	250,493	33,629	275,564
GL-12.25	10,846.9	+1.01%	10,988.9	10,725	182,140	14,514	764,512
PLT-12.25	1,767.8	+3.19%	1,801.8	1,706.9	93,649	33,741	172,582
SILVM-12.25	62.56	-0.93%	64.42	62.28	35,047	5,500	28,390
PLD-12.25	1,517.3	+1.76%	1,548	1,487.42	32,913	12,930	62,884
COFFEE-2.26	3.718	-1.59%	3.794	3.71	27,330	2,084	110,246
TTF-12.25	27.71	+3.45%	27.71	26.39	22,174	1,016	35,298
BRM-1.26	61.15	-0.13%	61.91	61.03	16,682	2,771	24,922
COPPER-12.25	11,730	-1.19%	11,995	11,694	9,980	1,126	46,882
ORANGE-1.26	1.649	+4.43%	1.65	1.535	5,571	1,280	11,394
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 18:44

Menu

List of services

Profile