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
CNYRUB_TOM	13.884	0.46	13.924	13.8275	13,951	68	17,584
USDRUB_TOM	100.2192	0.1844	100.2192	100.2192	204	4	934
EURRUB_TOM	105.809	0.0752	105.809	105.809	0	0	4

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	8,615	1.65	8,625.1	8,501.2	9	5	974

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,591.32	-0.21	2,606.14	2,564.69	65	7	1,350,410

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	235.79	-0.53	238.82	234.22	411,136	1,163	6,314,976
GAZP	122.74	0.7	123.55	121.05	261,102	398	41,571,294
MOEX	196.39	-0.54	197.93	194.13	49,678	114	1,889,920
MAGN	33.885	-1.84	34.655	33.52	27,938	31	92,162
ROSN	451.3	0.46	452.35	443.65	13,041	100	9,762,288
VKCO	280	-1.69	287.6	275	12,520	107	35,140
ALRS	49.78	-0.2	50.33	49	12,154	32	7,676,204
SBERP	235.82	-0.5	238.84	234.5	9,872	38	27,178
ABIO	82.56	-1.36	83.8	81	6,002	8	20,026
TCSG	2,529	-0.44	2,559.4	2,505	5,967	311	40,722
MTLR	95.2	-1.06	96.92	94.06	3,987	29	26,350
SNGS	24.315	2.51	24.55	23.47	3,520	69	19,912
NVTK	848.2	0.05	854.6	837.4	3,220	110	421,792
FEES	0.07486	-2.22	0.0769	0.07392	3,114	34	6,670
YDEX	3,420	-1.16	3,478.5	3,360	2,837	119	45,954
MTSS	179.05	-2.43	184.5	177.5	2,752	16	1,870,836
RTKM	56.18	-2.5	58.05	55.9	2,749	40	7,370
LKOH	6,850	0.76	6,853.5	6,768	2,641	210	39,326
SNGSP	58.94	1.36	59.26	58.01	2,440	29	8,750
RUAL	36.96	-2.21	37.92	36.9	2,144	14	7,172
CHMF	1,111.6	-0.75	1,129	1,097.6	1,868	51	4,892
TATN	533.7	-0.6	540	528.3	1,536	9	831,462
POSI	2,019.8	0.67	2,040.2	2,001	1,535	59	57,546
VTBR	75.44	-0.26	76.16	74.83	1,469	24	5,062
IRAO	3.918	-0.34	3.949	3.9175	1,463	15	5,824
MSNG	2.211	0.07	2.229	2.188	1,427	15	8,454
SVCB	13.79	0.04	13.885	13.5	1,425	37	60,724
GMKN	108.9	0.57	109.4	106.86	1,360	41	5,258
SMLT	1,298	-1.85	1,329.5	1,281.5	971	60	5,632
OZON	3,047	-3.18	3,157	3,001.5	961	35	1,870
TATNP	532.1	-0.89	540.1	528.6	849	11	4,620
AFLT	58.04	-0.19	58.47	57.06	383	16	7,754
PIKK	476.3	-0.63	484.5	473	230	9	9,116
PLZL	14,406	-0.02	14,549.5	14,252.5	220	57	22,198
PHOR	5,420	0.78	5,476	5,291	0	0	110
NLMK	122	-0.72	123.38	120.22	0	0	554
MGNT	4,366.5	-1.3	4,460.5	4,297	0	0	78,466
DIAS	4,591	2.59	4,639	4,450	0	0	0
ASTR	499.3	-0.73	504.6	495.5	0	0	238,108
AFKS	12.942	-2.74	13.367	12.723	0	0	22,544

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
MXI-12.24	2,593.75	-0.25%	2,609.6	2,569.5	216,169	50,761	157,904
IMOEXF	2,594	-0.27%	2,611	2,567	180,623	18,408	384,336
MIX-12.24	259,350	-0.23%	260,950	257,000	151,807	55,554	254,054
RTS-12.24	81,250	-0.72%	82,080	80,500	79,676	34,617	131,982
NASD-12.24	20,534	+0.07%	20,624	20,433	67,752	7,804	710,082
SPYF-12.24	591.55	+0.25%	593.23	588.46	21,471	5,879	437,226
RTSM-12.24	812.5	-0.79%	820.5	805	16,135	4,240	29,904
RGBI-12.24	9,895	-0.60%	9,951	9,850	14,886	1,599	116,576
HANG-12.24	19,801	-0.75%	19,976	19,793	6,005	435	271,560
NIKK-12.24	39,004	-0.73%	39,469	38,950	2,673	66	50,572
DAX-12.24	15,744	-0.15%	15,840	15,707	715	122	22,802
STOX-12.24	4,781.7	-0.98%	4,800.1	4,752.9	472	14	5,014
RVI-11.24	42.5	+11.55%	43	37.55	422	143	1,280
DJ30-12.24	432.3	+0.19%	432.3	430.9	294	17	1,124
R2000-12.24	230.7	+0.39%	232.2	230.3	195	19	3,888
IPO-12.24	624	-1.27%	637	617.5	50	23	24,668
FNI-12.24	8,958	-2.10%	9,050	8,958	4	4	3,908
HOME-12.24	29,800	-	30,000	29,800	3	3	242
EM-12.24	42.77	-0.19%	42.77	42.77	2	1	468
MMI-12.24	6,074	-2.05%	6,074	6,074	2	2	1,184
OGI-12.24	7,085	-0.95%	7,109	7,085	2	2	1,180
CNI-12.24	-	-	-	-	-	-	490

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SGZH-12.24	1,437	-13.17%	1,680	1,401	1,062,244	34,129	928,906
SBRF-12.24	24,021	-0.53%	24,244	23,800	177,543	42,577	766,158
GAZR-12.24	12,497	+0.73%	12,548	12,200	156,557	25,219	922,170
GMKN-12.24	1,104	+0.27%	1,112	1,080	126,697	4,166	1,236,492
YDEX-12.24	3,481	-2.66%	3,576	3,425	94,764	9,666	476,116
TRNF-12.24	1,139	-2.82%	1,172	1,119	68,270	2,857	439,080
VTBR-12.24	7,672	-0.36%	7,730	7,604	65,118	8,297	431,290
SMLT-12.24	1,314	-2.95%	1,359	1,302	64,120	3,756	181,642
VKCO-12.24	2,851	-2.50%	2,930	2,806	32,705	3,554	76,350
MVID-12.24	935	-2.30%	970	919	28,199	1,091	112,306
MGNT-12.24	4,430	-2.03%	4,535	4,368	22,800	2,497	193,050
AFKS-12.24	13,108	-3.04%	13,540	12,911	21,279	6,529	45,746
ASTR-12.24	507	-0.59%	515	505	19,597	324	115,562
AFLT-12.24	5,900	-0.61%	5,948	5,805	17,369	2,998	53,880
ALRS-12.24	5,039	-1.08%	5,197	4,980	14,712	3,163	224,420
RTKM-12.24	5,712	-2.82%	5,922	5,700	13,885	2,230	289,992
RUAL-12.24	3,781	-1.36%	3,857	3,755	13,824	1,418	36,962
LEAS-12.24	584	-3.15%	596	579	12,636	199	45,150
MTLR-12.24	9,674	-2.52%	10,147	9,574	11,646	2,058	54,330
SVCB-12.24	1,393	-1.49%	1,411	1,368	11,120	475	70,620
TCSI-12.24	25,026	-1.47%	25,357	24,693	10,176	4,104	72,256
RNFT-12.24	1,262	-0.08%	1,266	1,232	10,128	824	44,276
POSI-12.24	2,056	+0.39%	2,075	2,014	9,425	1,505	69,350
SBERF	236.91	-0.33%	238.96	234.73	8,635	3,079	71,368
WUSH-12.24	1,592	-0.50%	1,616	1,580	8,318	643	36,744
SNGR-12.24	24,735	+2.92%	24,995	23,807	8,092	2,258	28,828
GAZPF	123.35	+1.11%	123.69	120.56	7,254	1,292	76,112
NLMK-12.24	12,423	-1.33%	12,620	12,248	6,359	2,327	81,156
LKOH-12.24	65,215	+0.31%	65,325	64,501	6,115	2,482	108,566
MTSI-12.24	18,169	-2.35%	18,786	18,068	6,084	1,677	12,028
PIKK-12.24	4,846	-0.70%	4,930	4,795	5,659	1,018	28,906
SNGP-12.24	60,227	+1.76%	60,317	58,861	5,401	3,911	41,050
MOEX-12.24	19,986	-0.16%	20,143	19,763	5,390	2,004	16,592
BSPB-12.24	3,355	-0.94%	3,398	3,296	5,229	546	33,624
ISKJ-12.24	842	-2.09%	860	831	5,065	379	27,882
BANE-12.24	2,275	+1.52%	2,276	2,213	4,974	283	26,282
FESH-12.24	4,577	-1.74%	4,697	4,537	4,478	696	14,606
ROSN-12.24	45,845	-0.46%	46,088	45,225	4,274	1,911	33,090
SIBN-12.24	5,415	-0.86%	5,479	5,351	3,587	922	44,326
SBPR-12.24	24,067	-0.57%	24,308	23,871	3,575	1,319	12,258
SOFL-12.24	1,225	-1.29%	1,243	1,218	3,373	193	20,806
CBOM-12.24	7,000	-0.57%	7,183	6,815	3,196	596	12,826
SFIN-12.24	1,457.4	-1.82%	1,481.2	1,436	2,961	185	20,170
BAIDU-12.24	85.55	-1.93%	88.73	85.35	2,659	432	26,612
PHOR-12.24	5,304	+1.84%	5,320	5,124	2,533	481	37,824
HYDR-12.24	5,076	-0.29%	5,136	5,035	2,372	561	12,966
FEES-12.24	7,662	-0.42%	7,840	7,539	1,931	534	6,828
ALIBABA-12.24	88.02	+0.28%	88.34	86.88	1,579	188	35,892
KMAZ-12.24	1,117	-1.15%	1,133	1,111	1,412	126	13,584
TATN-12.24	54,443	-0.35%	55,019	53,894	1,271	728	14,374
FLOT-12.24	9,029	-1.70%	9,185	9,018	1,164	524	64,618
NOTK-12.24	86,729	+0.23%	87,049	85,356	1,041	844	11,112
MAGN-12.24	34,530	-2.32%	35,490	34,156	1,008	468	12,310
PLZL-12.24	134,600	-0.26%	136,500	133,334	896	627	20,350
RASP-12.24	2,701	-0.88%	2,711	2,663	737	67	17,186
IRAO-12.24	39,983	-0.17%	40,147	39,109	608	283	4,334
TATP-12.24	5,428	-0.40%	5,500	5,386	563	118	4,778
SPBE-12.24	1,200	+1.78%	1,200	1,157	467	55	1,990
CHMF-12.24	109,090	-2.32%	111,360	107,899	398	336	8,440

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-12.24	13.924	+0.58%	13.952	13.841	2,233,514	67,774	30,856,848
CNYRUBF	13.89	+0.47%	13.921	13.822	840,523	10,238	6,001,944
Si-12.24	100,885	+0.46%	101,045	100,347	240,280	46,238	4,752,866
Eu-12.24	105,890	+0.50%	106,089	105,312	24,104	7,745	1,001,166
ED-12.24	1.0481	-0.05%	1.0503	1.0469	21,434	3,526	1,110,948
USDRUBF	100.85	+0.57%	101	100.25	20,693	3,416	386,526
EURRUBF	106.06	+0.59%	106.13	105.41	4,103	1,088	84,080
UCNY-12.24	7.248	-0.07%	7.255	7.241	847	178	36,014
UJPY-12.24	153.89	-0.79%	154.79	153.65	235	18	1,048
UCHF-12.24	0.8837	-	0.8837	0.8837	2	1	460
INR-12.24	1.19	-	1.19	1.19	2	1	208
TRY-12.24	2.681	-0.67%	2.681	2.668	2	2	2,584
AMD-12.24	24.501	-	24.501	24.501	1	1	4
KZT-12.24	20.44	+0.74%	20.44	20.44	1	1	18
AED-12.24	-	-	-	-	-	-	1,758
AUDU-12.24	-	-	-	-	-	-	12
BYN-12.24	-	-	-	-	-	-	-
UCAD-12.24	-	-	-	-	-	-	4
ECAD-12.24	-	-	-	-	-	-	-
EGBP-12.24	-	-	-	-	-	-	-
EJPY-12.24	-	-	-	-	-	-	-
GBPU-12.24	-	-	-	-	-	-	3,604
HKD-12.24	-	-	-	-	-	-	252
UKZT-12.24	-	-	-	-	-	-	-

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-11.24	-	-	-	-	-	-	20
RUON-11.24	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-11.24	3.393	+8.99%	3.399	3.114	1,368,311	123,743	574,490
SILV-12.24	31.43	+0.29%	31.68	31.18	193,788	15,639	851,976
GLDRUBF	8,623	+1.68%	8,640.3	8,481	185,850	12,977	1,371,570
BR-12.24	74.08	+0.80%	74.11	72.83	168,255	30,507	262,446
GOLD-12.24	2,689.7	+1.00%	2,690.5	2,664	100,850	26,047	486,424
GL-12.24	8,724	+1.40%	8,743.8	8,603.6	28,722	5,128	198,630
PLD-12.24	1,043.72	+1.88%	1,054	1,024.46	5,129	2,843	16,010
COCOA-12.24	833.6	+1.04%	840	815.9	4,920	1,280	37,980
PLT-12.24	974.1	-0.52%	987.2	972.3	2,686	1,302	38,748
ALUM-12.24	2,608.5	-0.95%	2,626.5	2,603	2,182	29	2,580
NICKEL-12.24	15,855	+0.25%	15,935	15,620	1,082	25	5,790
COPPER-12.24	8,982	-0.59%	9,185	8,974	394	72	7,960
WHEAT-11.24	17,920	+0.62%	17,960	17,770	65	28	2,116
SUGAR-12.24	56,810	+0.58%	56,910	56,240	9	8	590
ZINC-12.24	2,967	+0.24%	2,990	2,836	9	8	982
ALMN-12.24	-	-	-	-	-	-	-
SUGR-3.25	-	-	-	-	-	-	236
Zn-12.24	-	-	-	-	-	-	4

Quotations as of 21.11.2024 14:02

Connect to MOEX products for business