Derivatives Market — Moscow Exchange

Search of contracts | Select contract

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	91.72	-0.24	92.47	91.235	298	19	25,220
CNYRUB_TOM	12.574	-0.62	12.7185	12.4965	5	1	43,282
EURRUB_TOM	98.1675	-0.49	99.3225	97.655	2	1	940

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	6,899.7	0.61	6,957.9	6,820.2	0	0	14

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	309	0.19	309.9	308	23,515	139	2,522,432
GAZP	162.46	-0.54	164.19	162.11	3,355	25	31,775,690
SNGS	33.405	0.15	33.87	33.15	1,377	11	58,330
TATN	718.8	-0.47	723.6	716	1,185	7	658,558
LKOH	7,929.5	1.3	7,940	7,810	619	69	9,062
ROSN	581.3	0.26	584.9	578.6	541	8	6,877,876
NVTK	1,236.6	-0.24	1,249.6	1,234	460	9	485,528
MOEX	230	1.18	233.89	227.43	411	18	1,065,156
MAGN	56.765	0.4	57.49	55.85	360	3	143,236
MTSS	310.05	0.21	314.7	303.95	151	3	802,124
ALRS	76.29	-0.29	76.97	75.8	132	4	239,886
SBERP	310.19	0.22	310.78	309.01	33	6	31,338
TCSG	3,090.5	-0.21	3,104.5	3,086	25	1	3,388
POSI	2,975.4	1.48	2,984	2,915	19	7	5,086
OZON	4,227.5	1.51	4,270	4,131.5	17	5	1,728
CHMF	1,871.2	-0.1	1,884	1,867	10	1	7,308
IRAO	4.2525	0.29	4.2635	4.2115	6	2	9,070
PIKK	847.7	-1.22	859.7	841	5	1	1,886
PLZL	13,784.5	1.42	13,882.5	13,620.5	1	1	3,056
VTBR	0.02353	-0.34	0.02382	0.023455	1	1	33,830
VKCO	595.2	-1.2	604.4	594	0	0	9,420
SVCB	19.075	0.03	19.19	19	0	0	250
PHOR	6,603	-0.86	6,710	6,600	0	0	8
SMLT	3,763.5	0.2	3,838	3,745	0	0	2,882
POLY	318.8	-0.59	324.8	317.2	0	0	808
ABIO	113.36	0.76	115.3	112.26	0	0	722
NLMK	232.02	1.45	232.32	228.8	0	0	1,374
MTLR	267.9	-0.16	270.3	267	0	0	9,780
MGNT	8,310	2.31	8,329	8,113.5	0	0	46,792
AFKS	25.674	-0.79	26.14	25.371	0	0	15,296

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-6.24	17,875	+2.22%	17,920	17,509	136,795	11,736	842,742
SPYF-6.24	513.27	+1.21%	514.71	507.35	80,089	16,085	744,188
HANG-6.24	18,074	+2.12%	18,185	17,672	75,173	1,821	569,440
RTS-6.24	116,510	+1.09%	116,620	115,150	67,951	38,053	146,212
MXI-6.24	3,452.65	+0.34%	3,458	3,425.15	38,288	11,817	82,298
MIX-6.24	345,300	+0.35%	345,775	342,525	38,136	23,068	212,912
IMOEXF	3,457.5	+0.25%	3,463	3,441.5	13,077	2,754	76,880
RTSM-6.24	1,165	+1.08%	1,166	1,151.5	9,290	2,241	21,780
RGBI-6.24	11,415	-1.04%	11,540	11,348	1,447	218	33,946
DAX-6.24	14,999	+1.41%	15,013	14,762	930	164	41,040
STOX-6.24	5,061.9	+1.55%	5,069.9	4,988.6	832	105	13,672
DJ30-6.24	384.2	+0.95%	385	381.5	536	63	1,032
R2000-6.24	200.3	+1.26%	201.1	198.4	177	101	910
NIKK-6.24	39,107	+2.00%	39,125	38,408	174	34	19,410
HOME-6.24	30,610	+0.33%	30,690	30,570	152	5	808
RVI-5.24	22.15	-2.85%	22.95	22.15	125	17	886
OGI-6.24	9,496	+0.35%	9,496	9,496	4	1	168
CNI-6.24	9,732	+0.43%	9,732	9,732	1	1	26
FNI-6.24	-	-	-	-	-	-	42
MMI-6.24	-	-	-	-	-	-	58

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
VTBR-6.24	2,415	-0.74%	2,443	2,404	188,212	12,516	1,267,160
SBRF-6.24	31,747	+0.24%	31,800	31,622	113,036	30,729	588,282
GAZR-6.24	16,659	-0.62%	16,853	16,650	62,156	17,540	483,278
TRNF-6.24	1,645	-0.36%	1,654	1,631	27,052	1,253	292,506
AFLT-6.24	5,331	+3.60%	5,355	5,109	19,968	2,161	45,870
SMLT-6.24	3,880	+0.10%	3,971	3,851	17,823	2,120	103,134
YNDF-6.24	42,820	+2.27%	42,997	41,616	14,386	4,021	36,200
ALRS-6.24	7,742	+1.07%	7,769	7,622	12,660	2,499	165,344
POSI-6.24	3,003	+0.50%	3,024	2,952	10,220	774	78,088
RUAL-6.24	4,417	-0.18%	4,457	4,382	8,915	1,098	39,368
MGNT-6.24	8,292	+1.87%	8,297	8,117	8,655	1,772	44,776
GMKN-9.24	1,651	-0.12%	1,665	1,632	7,942	3,054	297,322
LKOH-6.24	76,472	+0.72%	76,618	75,751	6,860	3,646	38,342
VKCO-6.24	6,135	-0.86%	6,235	6,110	5,249	1,004	71,776
BANE-6.24	3,359	+2.63%	3,399	3,253	5,108	453	55,674
MTSI-6.24	31,933	+0.73%	32,501	31,604	4,909	1,465	20,792
MOEX-6.24	22,036	+0.73%	22,283	21,922	4,787	2,278	30,520
ASTR-6.24	646	+0.47%	652	636	4,559	185	105,632
RTKM-6.24	10,004	-0.82%	10,114	9,937	4,200	2,482	66,186
WUSH-6.24	3,251	+2.65%	3,270	3,181	3,975	537	13,286
PIKK-6.24	8,659	-1.46%	8,795	8,555	3,674	1,038	20,992
SNGR-6.24	34,282	+0.83%	34,728	33,970	3,632	1,375	24,754
TCSI-6.24	31,735	-0.19%	32,000	31,690	3,040	1,084	65,866
OZON-6.24	42,899	+2.35%	42,904	41,930	2,885	955	11,244
FEES-6.24	12,790	+3.26%	12,904	12,192	2,688	632	8,610
ROSN-6.24	59,808	+0.40%	60,000	59,200	2,617	1,361	39,766
AFKS-6.24	26,215	-0.25%	26,636	25,880	2,294	904	12,026
SBPR-6.24	31,812	+0.18%	31,868	31,685	2,268	1,156	17,784
BSPB-6.24	3,206	-0.93%	3,250	3,193	2,190	332	25,414
POLY-6.24	3,248	+0.22%	3,299	3,228	2,128	598	21,040
NLMK-6.24	21,518	+0.80%	21,595	21,219	1,730	649	17,116
SNGP-6.24	67,910	+0.25%	68,332	67,363	1,692	758	43,584
BELU-6.24	5,906	-0.25%	5,992	5,883	1,569	193	7,676
PHOR-6.24	6,811	+0.46%	6,835	6,751	1,558	223	9,306
MAGN-6.24	56,409	+0.72%	56,870	55,749	1,364	695	11,412
SIBN-6.24	7,711	-0.05%	7,751	7,695	1,124	202	41,878
HYDR-6.24	7,434	+0.58%	7,434	7,370	1,008	303	18,548
MTLR-6.24	27,407	+0.11%	27,612	27,258	1,008	461	7,784
SGZH-6.24	3,772	+0.11%	3,785	3,745	919	223	34,068
FLOT-6.24	13,917	+0.36%	14,030	13,791	862	383	19,966
TATN-6.24	74,035	+0.25%	74,356	73,414	854	540	8,992
PLZL-6.24	138,812	+1.23%	139,998	136,828	736	482	4,472
KMAZ-6.24	1,902	+0.53%	1,915	1,875	684	159	6,188
MVID-6.24	2,043	+0.34%	2,069	2,027	550	104	11,228
NOTK-6.24	127,312	-0.31%	128,263	126,847	546	414	5,930
ISKJ-6.24	1,163	+1.04%	1,183	1,141	407	75	7,528
SOFL-6.24	1,677	+0.42%	1,695	1,667	389	16	6,642
IRAO-6.24	40,680	+0.32%	40,740	40,396	151	74	3,352
CHMF-6.24	171,540	-0.39%	173,000	171,200	133	124	1,798
SVCB-6.24	1,961	+0.77%	1,963	1,950	132	12	4,954
CBOM-6.24	7,621	-0.47%	7,753	7,621	6	6	344
SPBE-6.24	-	-	-	-	-	-	632

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	12.734	-1.03%	12.893	12.686	5,553,796	102,025	32,552,860
CNYRUBF	12.557	-0.95%	12.725	12.503	1,184,222	15,427	3,804,572
Si-6.24	93,028	-0.72%	93,980	92,767	882,662	201,374	6,788,630
Eu-6.24	99,217	-0.94%	100,736	99,040	130,524	42,541	1,822,710
USDRUBF	91.6	-0.49%	92.5	91.3	113,466	16,866	400,722
ED-6.24	1.0665	-0.26%	1.0725	1.0658	79,960	8,361	1,246,100
UCNY-6.24	7.293	+0.25%	7.304	7.274	53,667	12,825	150,278
EURRUBF	97.88	-0.79%	99.36	97.77	7,354	2,972	47,438
HKD-6.24	11.716	-0.19%	11.761	11.651	1,050	357	5,706
UJPY-6.24	154.45	+1.14%	154.96	152.6	471	115	2,922
TRY-6.24	2.753	-0.36%	2.77	2.753	351	17	20,644
GBPU-6.24	1.2461	-0.22%	1.2511	1.2461	13	2	58
UCHF-6.24	0.9073	-0.44%	0.9073	0.907	10	2	660
AUDU-6.24	0.6555	+0.61%	0.6555	0.6545	3	2	12
INR-6.24	1.12	-0.04%	1.1201	1.12	3	2	444
AED-6.24	25.313	-1.02%	25.313	25.313	1	1	30
KZT-6.24	20.761	+0.29%	20.761	20.761	1	1	134
UKZT-6.24	449.4	-0.44%	449.4	449.4	1	1	12
AMD-6.24	-	-	-	-	-	-	42
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-4.24	-	-	-	-	-	-	-
RUON-4.24	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-4.24	1.637	-0.30%	1.654	1.61	630,995	21,653	-
BR-5.24	89.59	+2.00%	89.89	87.78	258,345	56,913	134,218
SILV-6.24	27.66	+0.07%	28.06	27.61	237,775	22,543	502,170
GOLD-6.24	2,365.7	+0.25%	2,379	2,353	210,989	51,475	456,610
GLDRUBF	6,876.9	+0.57%	6,945.9	6,823.1	42,042	4,928	582,318
GL-6.24	7,031.2	+0.19%	7,107.1	6,999	13,800	2,295	252,942
PLD-6.24	999.8	-2.23%	1,028	998	6,156	3,777	28,150
PLT-6.24	931.1	+0.06%	943.7	927.9	4,453	2,056	28,386
WHEAT-4.24	14,410	-0.41%	14,500	14,410	303	61	1,206
Co-5.24	10,241.5	-	10,600	10,241.5	22	14	40
SUGR-5.24	39.73	-1.00%	40.47	39.73	12	12	312
SUGAR-5.24	60,490	-0.80%	60,490	59,590	6	6	750
ALMN-6.24	-	-	-	-	-	-	-
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 26.04.2024 18:35