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	13.583	-1.73	13.8385	13.576	1,633	13	81,494
USDRUB_TOM	99.9282	-2.0297	99.9282	99.9282	41	2	304
EURRUB_TOM	103.2856	-1.7601	103.2856	103.2856	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	8,848	-0.97	8,966	8,820	16	3	550

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,934.71	0.18	2,937.32	2,884.94	0	0	1,618,084

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SNGS	27.075	4.15	27.125	25.7	37,359	350	308,326
SBER	281.85	1.32	281.85	276.32	28,081	268	7,841,544
GAZP	138.01	0.66	138.89	135.22	27,653	98	43,132,690
MOEX	206.46	0.65	207.76	202.5	2,107	10	2,180,930
SMLT	1,291.5	6.21	1,292.5	1,210	822	14	16,048
MTLR	112.45	2.74	115	110.6	271	4	194,368
VTBR	87.69	1.76	87.69	85.45	211	4	16,490
MTSS	224.3	0.31	225.1	219.65	204	2	2,060,774
ROSN	542.1	0.82	544.3	531.6	185	15	9,910,516
GMKN	124.56	0.94	124.66	121.34	87	4	11,668
LKOH	7,239.5	0.63	7,243	7,141	73	8	33,694
PIKK	660.8	5.11	663	622.8	71	3	37,836
T	3,041.8	2.42	3,057.6	2,970	33	10	59,818
NVTK	998.8	2.5	1,000	970.2	24	7	423,588
TATN	681	0.74	682	674.4	23	3	839,252
AFLT	61.5	0.08	61.8	60.02	18	1	3,408
ALRS	56.51	0.71	56.62	55.67	11	2	15,016,902
TATNP	662.5	0.76	663.7	656	10	1	4,734
PLZL	15,800	5.54	15,835.5	14,980	7	5	42,662
OZON	3,468	3.31	3,480	3,328	5	5	1,838
SNGSP	57.85	0.44	58.15	57.21	3	3	6,976
VKCO	338.2	-1.28	345.2	331.6	2	1	55,584
YDEX	4,070	1.24	4,080	3,958.5	1	1	68,352
PHOR	6,736	0.78	6,760	6,616	1	1	34
MAGN	37.425	0.01	37.57	36.6	0	0	230,362
ABIO	89.48	-0.07	92.4	86.34	0	0	54,586
AFKS	14.8	1.78	14.884	14.21	0	0	0
ASTR	499.9	0.45	507.5	488.1	0	0	368,126
CHMF	1,290	-0.42	1,303	1,263.4	0	0	9,778
DIAS	4,483.5	0.36	4,570	4,400	0	0	0
FEES	0.08034	1.06	0.08054	0.0781	0	0	1,298
SVCB	15.325	2.41	15.43	14.955	0	0	92,408
IRAO	3.7915	0.76	3.7945	3.7525	0	0	12,502
MGNT	4,708	1.4	4,744	4,620	0	0	83,482
SBERP	281.36	1.13	281.77	276.23	0	0	11,694
MSNG	2.4465	1.35	2.4485	2.4005	0	0	19,812
RUAL	37.1	0.86	37.135	36.215	0	0	15,682
RTKM	67.26	1.75	67.53	64.39	0	0	3,336
NLMK	149.42	-0.72	151.54	146.4	0	0	840
POSI	1,996.8	-2.6	2,067.2	1,961	0	0	90,236

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	2,939	+0.19%	2,950.5	2,889.5	524,375	40,805	890,528
MXI-3.25	3,041.05	+0.50%	3,045.75	2,988.1	264,932	66,782	153,358
MIX-3.25	304,150	+0.57%	304,500	298,900	204,243	84,145	306,844
RTS-3.25	93,520	+2.17%	93,560	90,810	137,512	66,290	165,994
NASD-3.25	21,440	-0.27%	21,565	21,347	83,180	17,244	784,048
RTSM-3.25	934.5	+2.02%	935.5	907.5	43,005	13,467	23,506
SPYF-3.25	603.13	-0.11%	605.64	602.05	28,997	6,657	405,282
HANG-3.25	20,629	-1.63%	21,026	20,600	17,363	1,314	139,246
RGBI-3.25	10,584	-0.32%	10,625	10,575	4,525	614	259,964
DAX-3.25	17,136	+0.02%	17,155	17,009	1,961	452	38,284
NIKK-3.25	40,406	+0.27%	40,997	40,149	893	76	24,354
MOEXCNY-3.25	995.6	+1.74%	995.7	971.5	863	61	752
IPO-3.25	701	-1.20%	710	698	589	63	8,552
STOX-3.25	5,275.2	-0.26%	5,302	5,260	568	68	10,168
R2000-3.25	228.7	+0.13%	231.2	224	158	46	4,490
MMI-3.25	6,918	-2.69%	6,995	6,918	109	3	154
RVI-2.25	40.55	+0.75%	40.8	39.75	80	30	308
HOME-3.25	29,750	-0.17%	29,790	29,600	56	13	228
DJ30-3.25	440.5	+0.07%	440.7	438.1	47	20	2,178
EM-3.25	42.45	-1.05%	44.4	42.45	47	14	432
FNI-3.25	10,558	-1.72%	10,687	10,558	16	4	502
CNI-3.25	7,747	-0.48%	7,747	7,747	1	1	394
OGI-3.25	-	-	-	-	-	-	732

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SMLT-3.25	1,315	+0.31%	1,343	1,239	570,086	23,357	482,188
GMKN-3.25	1,292	+0.16%	1,302	1,258	224,183	6,770	918,786
SBRF-3.25	29,058	+0.31%	29,105	28,544	215,882	51,083	629,862
GAZR-3.25	14,206	-0.35%	14,419	13,985	190,131	34,291	675,166
RNFT-3.25	1,509	-0.53%	1,536	1,464	101,993	5,122	91,120
PIKK-3.25	6,671	+1.51%	6,748	6,350	82,088	12,618	129,754
VKCO-3.25	3,489	-3.06%	3,633	3,431	77,945	7,139	96,338
VTBR-3.25	9,007	+0.51%	9,008	8,810	71,764	10,946	275,740
SGZH-3.25	1,396	-2.17%	1,434	1,351	64,409	2,641	195,958
YDEX-3.25	4,221	-0.28%	4,260	4,106	62,369	6,252	359,928
TRNF-3.25	1,205	-0.90%	1,218	1,168	55,498	2,930	171,854
MGNT-3.25	4,886	+0.68%	4,915	4,772	45,434	5,749	514,138
POSI-3.25	2,046	-3.94%	2,121	2,012	41,784	2,332	73,190
GAZPF	137.48	-0.37%	139.49	135.4	25,830	4,750	111,806
MTLR-3.25	11,559	+2.92%	11,852	11,030	19,157	4,930	47,124
ASTR-3.25	519	-0.38%	528	507	18,309	356	87,904
MVID-3.25	1,024	-0.19%	1,039	987	16,847	708	81,882
BELUGA-3.25	516	-2.27%	529	501	16,115	329	62,684
AFLT-3.25	6,382	-0.93%	6,470	6,224	13,948	2,702	47,042
RTKM-3.25	6,925	-0.66%	6,983	6,659	13,689	2,825	110,888
ALRS-3.25	5,850	-0.95%	5,929	5,780	12,910	2,278	208,698
SBERF	281.59	+0.36%	282.35	276.7	12,233	4,425	87,776
TCSI-3.25	31,520	+1.67%	31,620	30,474	10,927	4,849	39,888
SIBN-3.25	6,341	+0.35%	6,391	6,187	10,916	1,345	32,746
BAIDU-3.25	83.92	-3.20%	86.89	83.45	10,805	266	36,880
WUSH-3.25	1,886	-0.95%	1,914	1,841	10,164	1,176	80,486
LKOH-3.25	74,710	-0.73%	75,645	74,023	9,405	4,564	22,184
AFKS-3.25	15,257	+0.02%	15,381	14,723	9,374	4,116	31,464
SNGR-3.25	27,755	+0.96%	27,770	26,618	9,097	3,177	28,318
MOEX-3.25	21,299	-1.36%	21,636	21,005	8,752	2,896	29,114
LEAS-3.25	718	+1.41%	721	700	8,310	260	76,830
NLMK-3.25	15,415	-1.39%	15,717	15,186	7,265	1,999	68,992
RUAL-3.25	3,819	+0.55%	3,832	3,747	7,163	966	19,204
ROSN-3.25	56,058	-0.41%	56,518	55,168	6,661	3,021	45,070
SFIN-3.25	1,421.6	-0.43%	1,434.2	1,399	6,330	288	33,402
SVCB-3.25	1,583	+1.15%	1,594	1,539	5,213	607	65,866
BANE-3.25	2,560	+1.95%	2,574	2,456	5,174	429	23,052
KMAZ-3.25	1,298	+0.93%	1,310	1,261	4,779	310	7,564
ALIBABA-3.25	86.21	-2.43%	89.33	86.16	4,235	371	26,548
FLOT-3.25	8,875	+0.34%	8,953	8,668	3,956	826	20,228
FESH-3.25	6,149	-1.40%	6,278	5,930	3,945	706	15,204
BSPB-3.25	3,863	+0.73%	3,872	3,786	3,786	668	28,476
ISKJ-3.25	923	-1.39%	954	902	3,612	285	24,962
SOFL-3.25	1,264	-0.39%	1,283	1,247	3,553	209	27,272
MTSI-3.25	23,180	+0.63%	23,252	22,663	3,540	1,199	9,738
SBPR-3.25	29,068	+0.37%	29,105	28,610	3,408	1,449	9,118
PHOR-3.25	6,980	-0.50%	7,016	6,848	2,957	704	83,342
MAGN-3.25	38,324	-1.03%	38,720	37,697	2,630	1,269	4,952
NOTK-3.25	103,320	-0.26%	103,746	100,600	2,266	1,743	8,786
T-6.25	3,332	+1.12%	3,338	3,233	2,256	251	21,832
CBOM-3.25	9,942	+2.91%	10,133	9,691	1,554	575	19,680
FEES-3.25	8,248	-0.25%	8,289	8,110	1,547	355	9,590
HYDR-3.25	5,580	-0.98%	5,638	5,494	1,518	639	10,322
TATN-3.25	70,280	+0.37%	70,420	69,612	1,308	787	5,530
PLZL-3.25	162,840	+5.43%	163,340	153,850	1,224	987	3,970
SNGP-3.25	60,136	+0.23%	60,137	59,200	970	587	4,514
CHMF-3.25	132,956	-0.37%	135,183	130,830	872	700	1,832
IRAO-3.25	39,277	+0.18%	39,376	38,947	832	366	4,872
RASP-3.25	2,744	-1.44%	2,779	2,696	737	111	8,390
TATP-3.25	6,835	+0.15%	6,864	6,785	659	142	5,406
SPBE-3.25	1,406	-0.71%	1,418	1,312	378	47	2,628

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-3.25	14.02	-1.60%	14.253	13.994	3,347,482	129,958	10,497,434
CNYRUBF	13.623	-1.65%	13.857	13.593	1,208,977	29,595	6,178,314
Si-3.25	103,081	-1.51%	104,866	103,033	532,470	132,752	5,839,808
USDRUBF	100.55	-1.52%	102.35	100.53	80,729	17,663	414,644
Eu-3.25	106,322	-1.39%	107,950	106,141	59,236	16,487	1,542,038
ED-3.25	1.0335	+0.09%	1.0361	1.028	55,082	8,115	739,838
UCNY-3.25	7.321	+0.12%	7.358	7.305	22,635	5,870	193,088
EURRUBF	104.19	-1.45%	105.98	104.1	9,861	4,538	71,878
GBPU-3.25	1.2259	-0.02%	1.23	1.2196	64	16	3,314
HKD-3.25	13.23	-	13.267	13.23	52	5	82
UJPY-3.25	154.01	-0.29%	154.59	154.01	26	14	956
TRY-3.25	2.742	-0.33%	2.742	2.742	11	3	1,544
AUDU-3.25	0.622	-0.22%	0.6281	0.622	8	6	14
KZT-3.25	19.176	-0.54%	19.186	19.176	7	3	34
UCHF-3.25	0.9065	+0.21%	0.9065	0.8925	5	5	500
AED-3.25	28.244	-0.81%	28.322	28.244	3	3	102
UCAD-3.25	1.442	+1.31%	1.442	1.4281	3	2	26
AMD-3.25	-	-	-	-	-	-	10
BYN-3.25	-	-	-	-	-	-	2
ECAD-3.25	-	-	-	-	-	-	-
EGBP-3.25	-	-	-	-	-	-	-
EJPY-3.25	-	-	-	-	-	-	-
INR-3.25	-	-	-	-	-	-	50
UKZT-3.25	-	-	-	-	-	-	6

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-1.25	-	-	-	-	-	-	-
RUON-1.25	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-1.25	3.818	+0.47%	3.915	3.783	1,209,578	152,853	417,160
NGM-1.25	3.825	+0.39%	3.918	3.789	305,449	10,836	367,768
BR-2.25	79.17	-0.47%	80.1	78.41	288,139	56,313	259,522
GLDRUBF	8,848.6	-0.88%	8,980.5	8,838	257,634	17,650	1,227,448
SILV-3.25	31.68	+0.35%	31.78	31.35	208,040	17,724	774,256
GOLD-3.25	2,774.2	+0.52%	2,778.9	2,748.9	143,500	31,266	243,520
GL-3.25	9,131	-0.86%	9,268.9	9,116.4	50,789	6,337	184,434
COCOA-3.25	1,155.6	+1.69%	1,171.4	1,132	38,929	10,066	96,510
BRM-2.25	79.13	-0.40%	80.09	78.35	12,494	2,702	16,876
COPPER-3.25	9,214	-1.13%	9,319	9,110	6,828	98	4,274
PLD-3.25	983.11	+0.41%	983.9	972.01	3,944	2,275	22,090
PLT-3.25	982.4	+0.38%	983.6	966	3,901	1,712	31,656
NICKEL-3.25	16,000	-0.44%	16,090	15,860	1,173	69	2,824
ALUM-3.25	2,636	-2.32%	2,698.5	2,633	412	68	8,148
WHEAT-1.25	18,090	+0.39%	18,100	18,020	83	29	918
SUGR-3.25	40.75	-3.37%	42.27	40.68	77	31	408
SUGAR-2.25	60,460	-1.00%	61,980	60,460	18	14	160
ZINC-3.25	2,911.5	-0.46%	2,911.5	2,911.5	1	1	56

Quotations as of 21.01.2025 18:36