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	11.98	0.07	12.0065	11.956	549	15	57,006

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	6,824	-0.09	6,867	6,800.1	15	2	972

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	3,036.39	0.94	3,042.14	3,019.1	0	0	351,234

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
GAZP	132.1	0.93	132.81	131.21	62,134	156	37,288,878
SBER	292.8	1	293	291	51,688	243	3,759,652
ALRS	63.72	1.46	63.9	62.93	50,309	108	851,276
SNGS	28.935	2.61	29	28.265	27,096	51	209,222
MOEX	235.37	1.03	235.5	233.13	6,580	42	1,501,492
MTSS	241.55	1.39	241.8	238.35	5,312	28	1,477,532
ROSN	532.1	1.52	533.05	526.05	4,196	57	8,843,382
MTLR	187.31	0.79	188.9	185.12	4,063	24	39,236
MSNG	2.5625	-0.29	2.5875	2.5575	2,810	15	30,786
VKCO	467.8	1.04	473	464.6	2,038	18	16,788
IRAO	3.845	0.92	3.853	3.8215	1,600	8	4,684
MAGN	54	0.31	54.5	53.83	1,462	11	100,838
SBERP	293.49	1.1	293.5	291.05	1,426	11	34,804
ABIO	89.2	1.5	92.8	88	1,075	2	26,082
CHMF	1,488.6	-0.94	1,519	1,473.8	957	23	8,754
NVTK	1,102	1.49	1,118.2	1,091.8	934	41	383,302
SNGSP	50.61	-0.22	51.1	50.31	733	16	39,768
POSI	3,099.4	0.61	3,124	3,072.2	463	14	3,114
VTBR	97.06	0.76	97.45	96.71	409	11	5,848
RUAL	39.025	2.16	39.18	38.21	401	4	4,056
SVCB	15.715	2.34	15.79	15.405	387	14	3,416
GMKN	130.14	1.28	130.46	128.5	330	19	3,284
TATN	664.6	0.29	666.5	662.7	326	8	772,858
OZON	3,995	1.37	4,018	3,963.5	211	32	2,106
LKOH	7,011.5	1.42	7,024.5	6,934.5	132	21	6,358
PLZL	12,924	1.66	13,095	12,835.5	99	22	1,712
TCSG	2,797.5	1.88	2,814.5	2,764	89	13	3,836
SMLT	2,952	1.57	2,966.5	2,913	71	5	3,798
PIKK	867.3	-0.49	879.1	862.1	58	5	10,332
AFLT	57.62	2.36	57.82	56.61	42	6	3,288
RTKM	87.8	0.31	88.86	87.5	29	3	4,450
FEES	0.0977	0.72	0.0982	0.09714	3	1	4,234
ASTR	570.7	0.84	577.95	566.8	0	0	0
DIAS	5,398.5	2.61	5,424.5	5,287	0	0	0
NLMK	170.52	0.33	173.42	169.66	0	0	3,674
TATNP	649.1	0.92	649.6	644	0	0	1,548
MGNT	6,126.5	0.22	6,174.5	6,124.5	0	0	66,930
PHOR	5,598	0.94	5,620	5,559	0	0	54
AFKS	22.722	1.96	22.9	22.322	0	0	6,276

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-9.24	19,883	+0.35%	19,928	19,738	72,791	6,947	611,352
MXI-9.24	3,118.25	+0.84%	3,129	3,083	31,446	9,328	106,756
SPYF-9.24	558.75	+0.24%	559.15	556.27	30,206	5,217	544,750
RTS-9.24	111,280	+0.45%	111,870	110,470	24,075	13,073	67,846
MIX-9.24	311,700	+0.82%	312,750	308,100	19,574	10,391	148,422
IMOEXF	3,039.5	+0.88%	3,046.5	3,000.5	14,841	2,789	178,784
HANG-9.24	18,580	+1.33%	18,705	18,294	8,930	336	265,916
RGBI-9.24	10,610	+0.30%	10,725	10,597	6,294	627	60,618
RTSM-9.24	1,113	+0.41%	1,119	1,106	6,241	1,114	14,842
DAX-9.24	15,115	+0.75%	15,115	14,960	1,101	84	18,674
NIKK-9.24	41,070	-0.32%	41,205	40,850	777	31	6,704
R2000-9.24	219.5	+0.46%	220.2	218.7	284	36	2,474
DJ30-9.24	407.3	-	407.5	405.2	173	19	2,212
RVI-8.24	26.65	+2.30%	26.65	25.75	30	13	806
STOX-9.24	4,946.3	+0.64%	4,965.3	4,921	29	7	2,662
EM-9.24	43.36	-0.23%	43.4	43.32	5	3	652
CNI-9.24	8,282	+0.46%	8,282	8,281	2	2	588
OGI-9.24	8,339	-	8,339	8,335	2	2	232
HOME-9.24	30,110	+0.07%	30,110	30,110	1	1	1,498
MMI-9.24	7,572	-	7,572	7,572	1	1	76
FNI-9.24	-	-	-	-	-	-	302

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
GAZR-9.24	13,562	+0.50%	13,671	13,319	94,652	17,858	662,580
SBRF-9.24	30,142	+0.63%	30,173	29,800	62,108	13,844	1,323,398
TRNF-9.24	1,417	-0.63%	1,472	1,408	23,508	1,270	702,060
GMKN-9.24	1,341	+1.21%	1,342	1,320	18,396	1,089	386,014
ALRS-9.24	6,559	+1.53%	6,581	6,474	8,176	1,245	389,004
AFLT-9.24	5,895	+1.73%	5,931	5,753	5,869	738	34,742
VKCO-9.24	4,812	+0.54%	4,867	4,738	5,835	585	64,818
SNGP-9.24	51,804	-0.49%	52,400	51,499	5,736	1,908	63,102
LEAS-9.24	935	+2.41%	939	909	4,831	143	33,034
POSI-9.24	3,192	-0.47%	3,208	3,113	4,706	348	42,830
SGZH-9.24	2,465	+1.57%	2,475	2,406	4,301	338	44,770
ASTR-9.24	586	-	596	583	4,270	114	38,912
MGNT-9.24	6,316	+0.53%	6,357	6,257	3,672	718	88,134
VTBR-12.24	10,457	+0.99%	10,500	10,347	3,494	472	32,114
NLMK-9.24	17,254	+0.29%	17,547	17,126	3,184	671	25,076
SBPR-9.24	30,195	+0.71%	30,232	29,851	2,723	1,090	42,312
LKOH-9.24	72,164	+0.98%	72,346	71,294	2,685	1,217	37,160
SNGR-9.24	29,650	+1.89%	29,780	28,990	2,553	855	29,116
BSPB-9.24	3,807	+1.06%	3,838	3,760	2,446	265	32,168
FLOT-9.24	11,322	+0.06%	11,602	11,310	2,236	502	38,666
BELU-9.24	5,370	+1.96%	5,401	5,274	2,143	152	23,712
AFKS-9.24	23,282	+2.37%	23,485	22,672	2,082	440	8,936
ROSN-9.24	54,867	+1.61%	54,904	53,937	1,884	796	70,548
RTKM-9.24	8,883	+0.60%	8,982	8,864	1,780	372	173,654
BANE-9.24	2,586	-0.50%	2,610	2,532	1,709	180	23,528
TCSI-9.24	28,840	+1.68%	28,968	28,226	1,696	658	41,818
ALIBABA-9.24	77.22	+1.46%	77.73	76.1	1,627	56	7,798
SMLT-9.24	3,036	+1.67%	3,048	2,983	1,611	256	71,554
RNFT-9.24	1,820	+1.05%	1,838	1,794	1,600	100	26,140
SIBN-9.24	7,121	+2.23%	7,153	6,949	1,583	399	20,310
MVID-9.24	1,528	+2.14%	1,543	1,489	1,363	165	11,342
BAIDU-9.24	92.76	+1.64%	93.05	91.29	1,240	29	10,094
PHOR-9.24	5,656	+1.07%	5,673	5,595	1,235	369	26,420
KMAZ-9.24	1,481	+3.28%	1,512	1,421	1,056	118	7,820
MOEX-9.24	24,198	+1.71%	24,198	23,760	1,017	477	31,112
RUAL-9.24	3,973	+1.38%	3,980	3,926	987	309	21,416
NOTK-9.24	113,906	+2.24%	115,000	110,743	940	689	12,150
PIKK-9.24	8,904	+0.08%	8,973	8,849	860	244	18,728
MTLR-9.24	19,233	+1.16%	19,374	18,990	766	263	13,364
MTSI-9.24	24,612	+1.14%	24,744	24,340	728	217	39,654
SVCB-9.24	1,607	+2.36%	1,615	1,570	691	96	30,940
POLY-9.24	2,053	+1.18%	2,060	2,041	672	84	19,514
CHMF-9.24	149,290	-0.49%	152,059	149,061	511	333	2,024
PLZL-9.24	132,650	+2.04%	133,103	129,800	511	354	4,196
TATN-9.24	68,575	+0.71%	68,796	68,101	484	261	32,190
SOFL-9.24	1,533	+1.19%	1,541	1,501	472	60	9,434
FESH-9.24	6,660	+2.24%	6,699	6,470	395	115	5,842
FEES-9.24	10,031	+0.19%	10,250	10,014	367	129	9,412
WUSH-9.24	2,775	-0.82%	2,820	2,775	302	108	11,590
ISKJ-9.24	926	+2.43%	932	905	271	46	6,248
MAGN-9.24	55,245	+0.15%	55,678	54,923	228	161	2,252
HYDR-9.24	6,166	+0.29%	6,184	6,121	226	150	19,700
TATP-9.24	6,642	+0.91%	6,657	6,583	212	39	4,380
CBOM-9.24	7,071	+2.08%	7,093	7,011	206	39	1,028
IRAO-9.24	39,655	+0.64%	39,703	39,285	102	59	3,300
SPBE-9.24	1,275	-	1,275	1,275	1	1	2,412

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-9.24	12.073	+0.27%	12.088	12.018	1,201,439	32,683	32,931,220
CNYRUBF	11.983	+0.18%	11.991	11.939	165,976	3,890	6,009,912
Si-9.24	88,290	+0.44%	88,373	87,732	123,337	28,795	5,400,088
USDRUBF	88.12	+0.49%	88.18	87.61	13,744	2,336	432,542
ED-9.24	1.0824	+0.02%	1.0826	1.0806	6,566	946	894,394
Eu-9.24	95,390	+0.38%	95,490	94,813	6,082	2,559	1,230,908
UCNY-9.24	7.321	+0.16%	7.321	7.306	1,243	532	14,640
EURRUBF	95.72	+0.26%	95.81	95.25	992	460	67,720
UJPY-9.24	155.18	-0.54%	155.68	154.52	18	15	2,050
HKD-9.24	11.31	-0.01%	11.399	11.295	16	7	822
UCAD-9.24	1.3727	+0.34%	1.3727	1.3707	15	4	6
TRY-9.24	2.549	-0.04%	2.549	2.532	14	10	16,630
INR-9.24	1.0514	-	1.0514	1.0514	11	1	114
AUDU-9.24	0.667	-0.54%	0.668	0.667	7	2	30
UCHF-9.24	0.8834	-0.12%	0.8834	0.8834	1	1	498
AED-9.24	-	-	-	-	-	-	216
AMD-9.24	-	-	-	-	-	-	28
BYN-9.24	-	-	-	-	-	-	-
ECAD-9.24	-	-	-	-	-	-	-
EGBP-9.24	-	-	-	-	-	-	-
EJPY-9.24	-	-	-	-	-	-	2
GBPU-9.24	-	-	-	-	-	-	50
KZT-9.24	-	-	-	-	-	-	116
UKZT-9.24	-	-	-	-	-	-	-

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-7.24	-	-	-	-	-	-	-
RUON-7.24	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-7.24	2.18	+3.81%	2.182	2.086	727,712	53,250	1,054,196
BR-8.24	83.26	-1.12%	84.18	82.98	83,344	18,535	139,282
SILV-9.24	29.93	-0.47%	30.13	29.76	61,721	7,141	734,280
GOLD-9.24	2,450.6	-0.19%	2,456	2,443.3	54,073	12,131	625,814
GLDRUBF	6,844	+0.24%	6,849.9	6,801	16,188	1,651	732,748
GL-9.24	7,013.5	+0.24%	7,037	6,910	5,405	820	199,152
PLD-9.24	960.17	-0.09%	963.09	950	1,802	1,001	27,554
WHEAT-7.24	16,000	+0.50%	16,130	15,760	764	232	5,246
PLT-9.24	994.5	-0.19%	999.2	988.1	691	308	30,890
SUGAR-8.24	61,960	-	62,200	61,660	7	5	688
ALMN-9.24	-	-	-	-	-	-	-
Co-8.24	-	-	-	-	-	-	16
Nl-8.24	-	-	-	-	-	-	-
SUGR-10.24	-	-	-	-	-	-	144
Zn-9.24	-	-	-	-	-	-	-

Quotations as of 22.07.2024 11:36

Connect to MOEX products for business