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	91.78	0.07	91.965	91.415	449	36	25,444
CNYRUB_TOM	12.568	-0.05	12.618	12.552	19	5	43,302
EURRUB_TOM	97.8825	-0.29	98.48	97.5225	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	6,898.6	-0.02	6,918	6,858.1	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	309.7	0.23	309.99	309	35,885	214	2,541,106
MAGN	55.195	-2.77	57.055	54.78	33,359	21	144,108
GAZP	162.53	0.04	162.88	162.24	7,460	47	31,783,276
MOEX	232.4	1.04	233.73	229.76	2,730	29	1,061,432
SNGS	34.03	1.87	34.09	33.35	2,378	32	59,932
LKOH	7,967.5	0.48	7,995	7,931	1,543	152	10,628
TATN	720.6	0.25	720.9	718.8	1,197	9	658,562
ROSN	582.3	0.17	583.15	581	1,151	11	6,879,096
VTBR	0.023595	0.28	0.02363	0.023485	767	4	33,818
SVCB	19.175	0.52	19.25	19.045	650	13	1,548
MTSS	308.45	-0.52	310.55	307.8	601	11	802,600
VKCO	596	0.13	597	595.4	574	6	8,368
NVTK	1,238.8	0.18	1,242	1,236.6	475	13	485,558
MTLR	267.9	0	268.42	267.46	412	7	9,330
ALRS	76.44	0.2	76.5	76.14	410	9	239,858
PIKK	857.4	1.14	860	847.7	105	2	2,086
TCSG	3,085.5	-0.16	3,098	3,082.5	69	7	3,476
IRAO	4.2465	-0.14	4.264	4.239	61	3	9,180
POLY	318.8	0	319.6	318.2	50	1	908
POSI	2,993.6	0.61	2,999.6	2,975.2	39	8	5,086
ABIO	114.78	1.25	114.84	113.32	39	1	800
SBERP	310.95	0.25	310.98	310.01	34	7	31,340
PLZL	13,700	-0.61	13,845	13,691	29	9	3,084
SMLT	3,761	-0.07	3,780.5	3,750.5	27	2	2,932
OZON	4,206	-0.51	4,241.5	4,192.5	18	6	1,728
CHMF	1,879.8	0.46	1,883	1,871.6	12	3	7,310
PHOR	6,624	0.32	6,642	6,576	0	0	8
NLMK	232.06	0.02	233.46	232	0	0	1,374
MGNT	8,249.5	-0.73	8,330	8,240	0	0	46,792
AFKS	25.512	-0.63	25.63	25.433	0	0	15,296

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-6.24	17,911	+0.03%	17,966	17,859	29,312	2,720	835,950
SPYF-6.24	513.14	-0.20%	515.26	512.81	16,211	3,915	738,310
RTS-6.24	116,150	-0.35%	116,700	116,030	9,758	5,317	145,634
MXI-6.24	3,458.25	+0.09%	3,460.85	3,447.05	7,510	2,626	82,382
HANG-6.24	18,095	+0.11%	18,130	18,012	6,542	282	565,604
MIX-6.24	345,925	+0.09%	346,125	344,700	5,063	2,811	211,480
RTSM-6.24	1,161.5	-0.30%	1,166	1,160	2,353	495	21,290
IMOEXF	3,462.5	+0.07%	3,470	3,454.5	1,633	521	76,956
DAX-6.24	14,974	-0.07%	15,046	14,956	1,251	88	40,180
RGBI-6.24	11,416	-0.29%	11,445	11,415	346	48	33,540
NIKK-6.24	39,354	+0.55%	39,991	39,187	306	28	19,420
DJ30-6.24	384.4	+0.05%	385	384.2	194	13	846
STOX-6.24	5,073.9	-0.12%	5,109.3	4,945.6	108	37	13,686
R2000-6.24	201.1	+0.40%	201.1	200.4	17	7	904
RVI-5.24	22.15	-	22.15	22.1	9	7	908
HOME-6.24	30,800	+0.39%	30,810	30,630	3	3	810
CNI-6.24	-	-	-	-	-	-	26
FNI-6.24	-	-	-	-	-	-	42
MMI-6.24	-	-	-	-	-	-	58
OGI-6.24	-	-	-	-	-	-	168

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
VTBR-6.24	2,421	+0.25%	2,421	2,407	36,795	2,020	1,266,316
SBRF-6.24	31,713	-0.17%	31,799	31,674	21,696	5,316	584,428
GAZR-6.24	16,668	+0.17%	16,710	16,645	11,743	2,550	479,086
AFLT-6.24	5,310	-0.41%	5,370	5,305	5,655	835	46,696
GMKN-9.24	1,643	+0.43%	1,655	1,633	5,481	2,462	298,604
TRNF-6.24	1,647	+0.24%	1,653	1,641	4,767	236	291,474
LKOH-6.24	77,181	+0.98%	77,250	76,390	3,324	1,704	36,532
ALRS-6.24	7,734	-0.14%	7,747	7,667	2,676	598	169,188
YNDF-6.24	42,866	-0.27%	43,232	42,784	2,466	898	36,286
MGNT-6.24	8,273	-0.31%	8,305	8,241	2,399	522	45,656
SMLT-6.24	3,865	-0.85%	3,898	3,854	2,285	285	102,696
MOEX-6.24	22,356	+1.42%	22,450	22,096	1,948	611	31,608
PHOR-6.24	6,733	-0.88%	6,829	6,670	1,659	201	9,198
MTSI-6.24	31,747	-0.61%	31,961	31,336	1,547	501	21,868
OZON-6.24	42,718	-0.28%	43,244	42,700	1,373	393	11,226
ASTR-6.24	641	-0.77%	651	637	1,233	76	105,426
BANE-6.24	3,385	+0.86%	3,385	3,343	1,199	124	55,014
SNGR-6.24	34,709	+1.14%	34,782	34,182	1,101	439	25,106
POSI-6.24	3,020	+0.20%	3,025	2,990	1,062	153	77,520
FEES-6.24	12,705	-0.34%	12,900	12,663	1,045	255	8,178
RUAL-6.24	4,406	-0.18%	4,419	4,393	873	120	38,858
BELU-6.24	5,923	+0.27%	5,981	5,897	855	150	7,144
PIKK-6.24	8,720	+0.76%	8,720	8,615	727	135	20,114
SGZH-6.24	3,776	+0.94%	3,789	3,741	693	82	34,042
VKCO-6.24	6,127	+0.23%	6,139	6,100	679	169	71,746
WUSH-6.24	3,232	-1.13%	3,270	3,218	652	123	13,288
ROSN-6.24	59,757	-0.15%	59,800	59,645	593	350	40,410
MAGN-6.24	55,400	-1.80%	56,666	54,493	580	237	11,784
BSPB-6.24	3,204	-0.50%	3,221	3,201	555	69	25,252
SBPR-6.24	31,803	+0.02%	31,837	31,703	493	220	17,588
NLMK-6.24	21,668	+0.41%	21,690	21,465	489	146	17,122
RTKM-6.24	10,012	+0.32%	10,025	9,973	470	171	65,792
SIBN-6.24	7,708	-0.04%	7,737	7,687	467	69	42,360
AFKS-6.24	26,005	-0.60%	26,238	25,961	444	179	11,950
TCSI-6.24	31,699	-0.32%	31,809	31,675	426	170	66,218
SOFL-6.24	1,716	+2.33%	1,716	1,675	409	27	6,480
TATN-6.24	73,852	-0.31%	74,005	73,584	297	180	9,014
SNGP-6.24	67,607	-0.50%	67,999	67,597	296	175	43,734
MTLR-6.24	27,331	-0.28%	27,423	27,324	239	106	7,854
POLY-6.24	3,238	+0.09%	3,264	3,232	191	51	20,998
MVID-6.24	2,045	-0.24%	2,051	2,039	178	35	11,316
HYDR-6.24	7,456	+0.28%	7,465	7,424	165	71	18,552
PLZL-6.24	138,661	-0.17%	140,000	138,202	150	115	4,494
NOTK-6.24	127,119	-0.16%	127,430	126,751	120	90	6,006
FLOT-6.24	13,867	-0.19%	13,895	13,830	113	45	19,996
KMAZ-6.24	1,896	-0.32%	1,903	1,890	86	24	6,346
IRAO-6.24	40,674	-0.01%	40,716	40,605	48	27	3,332
CHMF-6.24	172,201	+0.33%	173,046	171,350	45	45	1,784
SVCB-6.24	1,960	-0.05%	1,968	1,939	12	10	4,946
CBOM-6.24	7,582	-0.51%	7,644	7,582	11	4	348
ISKJ-6.24	1,165	+0.17%	1,165	1,163	6	2	7,530
SPBE-6.24	-	-	-	-	-	-	632

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	12.75	+0.10%	12.799	12.7	489,002	11,823	31,515,866
CNYRUBF	12.572	+0.07%	12.623	12.554	109,484	2,409	3,799,586
Si-6.24	93,376	+0.36%	93,468	93,037	95,578	25,180	6,781,484
USDRUBF	91.94	+0.37%	92.01	91.59	10,197	2,331	398,494
ED-6.24	1.0653	-0.16%	1.0689	1.0653	8,800	1,451	1,245,274
Eu-6.24	99,472	+0.19%	99,800	99,139	8,233	2,895	1,819,094
UJPY-6.24	154.67	+0.17%	155.25	153.95	2,137	66	7,332
EURRUBF	98.14	+0.12%	98.47	97.85	1,660	757	47,452
UCNY-6.24	7.305	+0.18%	7.31	7.287	215	79	150,786
HKD-6.24	11.798	+0.70%	11.85	11.704	114	91	5,622
TRY-6.24	2.732	-0.76%	2.779	2.732	25	8	20,688
AMD-6.24	25.099	-	25.099	25.099	1	1	40
KZT-6.24	20.9	+0.67%	20.9	20.9	1	1	132
AED-6.24	-	-	-	-	-	-	30
AUDU-6.24	-	-	-	-	-	-	12
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
UCHF-6.24	-	-	-	-	-	-	660
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-
GBPU-6.24	-	-	-	-	-	-	58
INR-6.24	-	-	-	-	-	-	444
UKZT-6.24	-	-	-	-	-	-	12

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-5.24	1.938	-0.31%	1.95	1.925	517,409	34,703	914,526
SILV-6.24	27.78	+0.14%	27.87	27.66	52,066	4,899	513,316
GOLD-6.24	2,370.8	+0.08%	2,373.2	2,366.2	26,753	6,731	452,880
BR-5.24	89.4	-0.04%	89.66	89.3	25,088	5,718	121,512
GLDRUBF	6,915.1	+0.46%	6,925.2	6,870.8	8,367	781	584,278
GL-6.24	7,076.3	+0.52%	7,088.8	7,030.2	4,271	454	256,604
PLD-6.24	997	-0.33%	1,002.96	990.5	1,513	870	29,296
PLT-6.24	933.7	+0.27%	935.4	929.9	555	260	28,104
WHEAT-4.24	14,390	-0.14%	14,420	14,380	22	13	1,188
SUGAR-5.24	61,320	+1.37%	61,890	60,500	4	4	750
SUGR-5.24	40	+0.68%	40	39.26	2	2	312
ALMN-6.24	-	-	-	-	-	-	-
Co-5.24	-	-	-	-	-	-	40
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 27.04.2024 11:01