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	93.385	-0.42	94.02	93.32	1,435	113	25,370
CNYRUB_TOM	12.87	-0.64	12.968	12.8535	1,114	23	42,370
EURRUB_TOM	99.575	-0.38	100.1525	99.4775	4	3	1,184

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	7,130	-0.27	7,222.9	7,130	0	0	78

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	307.19	-0.26	308.38	307.17	61,034	315	2,241,566
MAGN	56.785	0.1	57	56.5	27,727	31	187,182
GAZP	166.26	0.52	166.32	165	9,937	69	31,516,482
SNGS	33.595	2.11	33.945	32.96	8,463	164	75,908
MOEX	227.68	-0.34	228.81	227.44	6,201	28	910,860
TATN	715.7	0.06	719	713.7	3,730	40	654,198
MTSS	318.4	0.54	321	317.5	2,771	22	752,238
ALRS	75.68	0.24	75.84	75.41	2,282	12	45,640
SBERP	307.65	-0.09	308.37	307.28	2,176	22	37,368
VTBR	0.02391	0.36	0.024035	0.023805	1,300	15	34,700
CHMF	1,864.2	0.03	1,872	1,858.4	1,242	53	5,434
LKOH	7,806.5	-0.43	7,868.5	7,790	649	128	15,136
POSI	2,964	-0.52	2,964.6	2,918.2	632	20	4,584
SMLT	3,743.5	-0.21	3,762.5	3,711	432	37	2,596
MTLR	275.1	0.88	276.8	271.23	406	19	11,232
ROSN	581	0.32	583.6	580.3	391	14	6,710,008
NVTK	1,280.2	0.08	1,283.4	1,277.2	258	11	480,110
IRAO	4.2595	-0.32	4.28	4.254	203	2	14,266
TCSG	3,100	0.94	3,108.5	3,078.5	159	25	3,152
POLY	329	-0.21	331	328.5	113	4	640
PLZL	14,282	0.33	14,427.5	14,270	112	33	4,856
VKCO	603.6	0.1	606	601.8	52	5	6,730
OZON	3,975	-0.38	4,010.5	3,951	40	32	814
SVCB	19.105	0.13	19.19	18.94	22	3	1,290
PHOR	6,771	-0.46	6,824	6,770	0	0	8
PIKK	871.5	0.21	871.5	862.9	0	0	2,620
ABIO	114.5	0.25	116.34	113.36	0	0	8,576
NLMK	227.8	0.11	228.38	227.54	0	0	1,174
MGNT	8,132	0.66	8,166.5	8,055	0	0	25,100
AFKS	25.151	-0.77	25.525	24.95	0	0	15,270

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-6.24	17,655	-1.08%	17,841	17,550	102,316	7,547	890,236
SPYF-6.24	508.45	-0.65%	511.79	505.33	81,957	14,399	762,504
RTS-6.24	115,000	+0.26%	115,130	114,570	23,342	12,060	96,000
HANG-6.24	16,752	-0.79%	16,907	16,615	18,356	649	735,604
MXI-6.24	3,472.55	-0.04%	3,480.7	3,468.55	9,888	3,389	77,946
MIX-6.24	347,250	-0.04%	348,025	346,850	7,573	4,492	166,646
IMOEXF	3,461	+0.06%	3,469	3,458.5	3,021	637	64,030
DAX-6.24	14,633	-0.62%	14,743	14,588	2,268	251	39,266
RTSM-6.24	1,150	+0.26%	1,151	1,145	2,204	711	16,376
STOX-6.24	4,958.2	-0.25%	4,976.8	4,926.9	1,823	60	10,844
NIKK-6.24	38,306	-1.83%	39,003	38,155	817	66	20,106
DJ30-6.24	378.5	-0.99%	381.8	378.1	334	58	1,140
RGBI-6.24	11,540	+0.09%	11,560	11,530	159	32	30,760
RVI-5.24	23.9	-0.42%	25.3	23.75	58	23	368
R2000-6.24	194.1	-1.62%	196.4	194.1	38	18	1,240
OGI-6.24	9,569	+0.56%	9,569	9,569	1	1	156
CNI-6.24	-	-	-	-	-	-	18
FNI-6.24	-	-	-	-	-	-	40
HOME-6.24	-	-	-	-	-	-	806
MMI-6.24	-	-	-	-	-	-	56

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
ASTR-6.24	600	-0.66%	627	597	80,340	1,176	151,958
VTBR-6.24	2,466	+0.33%	2,472	2,452	68,732	4,416	1,213,510
SBRF-6.24	31,625	-0.49%	31,777	31,611	44,402	10,110	578,370
GAZR-6.24	17,071	-0.02%	17,112	16,968	34,866	9,003	487,370
POSI-6.24	2,979	+0.24%	3,019	2,930	10,254	701	74,276
AFLT-6.24	5,054	+0.38%	5,077	5,010	6,707	900	52,416
MGNT-6.24	8,119	+0.50%	8,162	8,051	6,089	752	46,868
RUAL-6.24	4,192	-1.94%	4,286	4,183	5,539	983	39,786
GMKN-9.24	1,704	+0.35%	1,709	1,680	5,451	243	273,042
TRNF-6.24	1,667	+0.30%	1,668	1,654	4,035	340	249,572
BANE-6.24	3,383	+0.74%	3,414	3,339	3,999	244	55,614
SNGR-6.24	34,484	+2.85%	34,782	33,605	3,819	1,435	24,712
YNDF-6.24	43,306	+1.03%	43,425	42,530	3,694	1,146	35,174
LKOH-6.24	75,343	-0.57%	76,263	75,313	2,842	1,311	29,214
POLY-6.24	3,322	-0.33%	3,356	3,310	2,498	384	21,816
SMLT-6.24	3,864	-0.39%	3,895	3,834	2,434	310	90,422
RTKM-6.24	10,248	+0.49%	10,300	10,199	2,403	677	38,914
TCSI-6.24	31,707	+1.43%	31,751	31,200	2,358	1,016	51,448
SGZH-6.24	3,856	+0.18%	3,941	3,835	2,284	296	37,576
SIBN-6.24	7,822	+0.03%	7,910	7,816	1,618	358	42,516
AFKS-6.24	25,611	-1.20%	26,061	25,499	1,530	541	9,706
ALRS-6.24	7,648	+0.25%	7,660	7,608	1,524	383	114,112
SBPR-6.24	31,645	-0.35%	31,776	31,621	1,150	516	20,266
FEES-6.24	12,576	+0.09%	12,980	12,506	1,143	295	9,534
KMAZ-6.24	1,958	+1.24%	1,992	1,939	1,131	158	6,494
MTSI-6.24	32,696	+0.23%	32,995	32,555	1,013	398	13,168
ROSN-6.24	59,681	-0.12%	59,976	59,578	987	523	41,282
FLOT-6.24	14,049	+0.03%	14,125	13,914	911	226	17,452
WUSH-6.24	3,218	-0.03%	3,239	3,209	797	114	12,936
MOEX-6.24	21,847	-0.61%	21,991	21,847	794	445	21,004
VKCO-6.24	6,230	+0.27%	6,238	6,206	652	159	75,148
PHOR-6.24	6,940	-0.29%	6,990	6,926	632	106	11,172
SNGP-6.24	69,201	+0.37%	69,680	68,933	558	269	33,500
MTLR-6.24	28,130	+0.91%	28,247	27,788	520	187	8,252
OZON-6.24	40,341	-0.48%	40,949	40,167	516	254	7,642
MAGN-6.24	57,681	+0.47%	57,790	57,244	507	239	10,000
PIKK-6.24	8,823	-	8,850	8,736	419	151	22,034
BSPB-6.24	3,187	+1.46%	3,188	3,142	346	65	15,120
TATN-6.24	73,293	-0.01%	73,660	73,152	342	204	7,858
PLZL-6.24	144,035	+1.02%	144,542	143,000	293	195	4,494
NLMK-6.24	21,172	-0.14%	21,240	21,157	289	93	16,920
MVID-6.24	2,149	+0.09%	2,160	2,140	284	44	11,790
CHMF-6.24	173,109	-1.47%	175,650	173,019	249	186	1,536
BELU-6.24	6,120	-0.16%	6,137	6,090	186	30	7,994
ISKJ-6.24	1,190	+0.68%	1,199	1,172	171	30	7,504
NOTK-6.24	131,619	-0.02%	132,887	131,253	152	119	4,862
HYDR-6.24	7,579	-0.42%	7,599	7,566	120	53	17,868
SPBE-6.24	1,145	+4.28%	1,145	1,012	99	15	704
SOFL-6.24	1,683	+0.18%	1,687	1,678	39	13	6,214
IRAO-6.24	40,840	-0.35%	40,994	40,840	34	24	2,898
SVCB-6.24	1,959	+0.62%	1,962	1,941	22	8	4,404
CBOM-6.24	7,765	-	7,765	7,765	1	1	308

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	13.052	-0.57%	13.139	13.051	1,063,614	28,736	31,593,962
CNYRUBF	12.887	-0.42%	12.961	12.887	353,390	4,122	3,399,896
Si-6.24	94,784	-0.38%	95,326	94,781	247,280	54,634	6,418,742
USDRUBF	93.51	-0.35%	94.09	93.49	23,143	4,338	342,800
Eu-6.24	100,784	-0.49%	101,428	100,779	21,803	6,966	1,978,780
ED-6.24	1.0626	-0.08%	1.0639	1.0607	17,135	2,678	1,247,250
EURRUBF	99.68	-0.36%	100.21	99.68	2,739	811	44,418
HKD-6.24	11.903	-0.08%	12.018	11.903	1,413	127	6,776
UCNY-6.24	7.265	+0.21%	7.266	7.251	834	215	55,898
TRY-6.24	2.753	+0.25%	2.76	2.74	207	17	22,500
AUDU-6.24	0.643	-0.40%	0.643	0.643	2	1	12
INR-6.24	1.135	-	1.135	1.135	2	1	82
UJPY-6.24	151.51	+0.01%	151.54	151.51	2	2	1,740
AED-6.24	-	-	-	-	-	-	20
AMD-6.24	-	-	-	-	-	-	42
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
UCHF-6.24	-	-	-	-	-	-	708
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-
GBPU-6.24	-	-	-	-	-	-	88
KZT-6.24	-	-	-	-	-	-	140
UKZT-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	1.752	-1.24%	1.774	1.736	998,284	66,002	1,957,260
BR-5.24	87.77	+0.62%	88.9	87.01	190,274	44,935	242,740
SILV-6.24	28.68	-0.03%	28.8	28.58	121,183	9,384	526,058
GOLD-6.24	2,413.3	+0.11%	2,420.8	2,407.3	87,393	22,301	410,812
GLDRUBF	7,159.4	-0.06%	7,212.9	7,146.3	23,474	1,563	582,140
GL-6.24	7,321.1	-0.18%	7,376.8	7,319.7	4,398	820	171,654
PLD-6.24	1,059.4	-0.95%	1,073	1,054	1,722	1,147	23,106
PLT-6.24	962.1	-0.43%	969.8	959.4	1,500	815	20,722
WHEAT-4.24	13,700	+0.22%	13,720	13,640	96	37	3,134
Co-5.24	9,939	+0.29%	9,939	9,938	2	2	36
SUGR-5.24	40.67	-0.76%	41.83	40.67	2	2	308
SUGAR-5.24	61,510	+0.72%	61,510	61,420	2	2	738
ALMN-6.24	-	-	-	-	-	-	-
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 19.04.2024 12:11