Derivatives Market — Moscow Exchange

Search of contracts | Select contract

Trading Volumes

No data

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	11.329	-0.22	11.379	11.317	2,598	38	138,248
EURRUB_TOM	94.3593	-0.3536	94.3593	94.3593	0	0	0
USDRUB_TOM	82.6549	-0.201	82.6549	82.6549	0	0	180,076

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	8,739	-1.22	8,834	8,710	2	1	9,612

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	3,006.14	2.1	3,009.48	2,956.8	0	0	2,414,186

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	316.69	2.11	317.87	310.71	66,681	160	7,738,450
GAZP	150.23	4.12	150.8	144.64	50,922	139	42,474,166
SNGS	24.13	0.9	24.27	23.945	6,251	73	156,266
ROSN	480	2.15	481.55	470.05	847	8	9,633,418
ALRS	51.5	2.12	51.9	50.44	644	8	22,572,766
MAGN	34.99	1.94	35.085	34.26	361	3	349,858
VKCO	283.6	3.96	287.4	273	350	5	33,074
PIKK	511.6	1.39	524.9	500	214	6	17,778
MOEX	208.02	-0.74	212	206.75	188	5	2,036,454
LKOH	6,856.5	2.59	6,875	6,693	80	10	19,460
YDEX	4,371.5	1.83	4,374	4,294	66	4	88,756
T	3,284.4	2.25	3,289	3,220	64	5	62,396
MTSS	218.9	1.18	220	216	40	1	1,994,242
AFLT	74.54	3.28	74.77	72.23	30	3	26,468
VTBR	87.24	2.01	87.78	85.92	28	1	34,236
NVTK	1,314.6	5.25	1,317.2	1,243	20	2	417,098
PHOR	6,354	0.09	6,408	6,294	10	1	162
NLMK	135.76	1.8	136.32	133.42	10	1	1,562
CHMF	1,106.4	3.27	1,112	1,073.2	1	1	6,876
POSI	1,307	-0.67	1,335	1,293.4	1	1	106,952
GMKN	117.7	3.39	117.76	114.06	1	1	6,694
SIBN	578	1.92	580.9	567.8	0	0	1,968
AFKS	16.16	0.69	16.393	16.001	0	0	28,842
ASTR	413.15	0	415.75	410.5	0	0	417,420
TATNP	680.5	2.72	681	662.8	0	0	790
TATN	719.5	4.2	720.5	689.3	0	0	809,880
DIAS	3,391	0.07	3,420	3,344.5	0	0	0
SVCB	16.765	1.27	16.9	16.51	0	0	98,574
SPBE	282.5	0.07	289.9	277.4	0	0	20,520
SNGSP	54.14	0.64	54.8	53.605	0	0	12,336
FEES	0.07114	1.63	0.07226	0.06986	0	0	3,592
SMLT	1,283	-0.04	1,316	1,240	0	0	5,968
MTLR	97.37	0.82	98.17	94.56	0	0	104,390
SBERP	313.42	1.88	314.44	307.65	0	0	16,586
RUAL	35.14	3.19	35.3	34.07	0	0	19,238
RTKM	61.47	0.87	62	60.67	0	0	10,602
IRAO	3.576	0.83	3.594	3.5385	0	0	8,978
PLZL	1,856.8	-2.52	1,877	1,829.4	0	0	60,278
MGNT	4,630	0.98	4,676	4,585	0	0	84,184
ABIO	85.04	0.4	85.34	84.46	0	0	20,000
MSNG	2.2995	2.98	2.31	2.231	0	0	22,588

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	3,002.5	+1.99%	3,015	2,936	810,496	63,746	950,186
NASD-6.25	19,294	+0.84%	19,444	19,097	316,393	22,327	827,460
MXI-6.25	3,044.55	+2.05%	3,058.5	2,970	304,353	88,008	290,248
MIX-6.25	304,425	+2.03%	305,800	297,050	191,570	94,224	399,750
RTS-6.25	111,610	+2.03%	112,270	108,800	102,447	64,062	82,592
SPYF-6.25	549.97	+0.55%	553.63	546.34	96,356	18,469	382,420
RGBI-6.25	11,034	+0.40%	11,079	10,985	35,579	3,434	592,678
RTSM-6.25	1,116.5	+2.15%	1,123	1,087.5	25,947	7,403	22,290
INDIA-6.25	9.558	-2.27%	9.808	9.402	24,621	527	11,416
HANG-6.25	22,511	+0.25%	22,591	22,313	13,724	392	75,230
DAX-6.25	18,253	+1.07%	18,540	18,005	5,230	419	32,014
NIKK-6.25	37,361	+1.54%	37,960	36,778	3,105	215	13,020
MOEXCNY-6.25	1,211.4	+2.44%	1,212.8	1,159.9	1,775	165	9,068
SOXQ-6.25	33.25	+1.25%	33.61	32.9	863	66	1,794
STOX-6.25	5,220	+1.11%	5,223.4	5,186	188	23	12,270
IPO-6.25	665	-0.75%	673	665	96	6	4,700
DJ30-6.25	399.5	-0.25%	403.4	399.5	86	40	950
R2000-6.25	195.5	+0.21%	196.8	194.3	77	34	6,124
EM-6.25	43.34	-0.02%	43.42	43.17	54	11	264
RVI-5.25	51.6	+0.88%	52.65	51.15	33	9	300
OGI-6.25	8,327	+1.70%	8,339	8,193	17	6	822
MMI-6.25	6,826	+1.26%	6,836	6,732	5	4	466
FNI-6.25	10,978	+0.77%	10,978	10,862	2	2	488
HOME-6.25	31,610	+0.06%	31,610	31,610	2	2	302
CNI-6.25	-	-	-	-	-	-	250

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
GAZR-6.25	15,391	+2.82%	15,582	14,876	369,886	65,341	957,632
GMKN-6.25	1,201	+2.13%	1,211	1,172	208,995	12,819	1,061,496
SBRF-6.25	32,689	+1.91%	32,849	31,954	164,711	48,712	406,838
SMLT-6.25	1,290	-1.83%	1,358	1,275	146,228	8,408	342,880
VTBR-6.25	8,935	+1.30%	9,022	8,773	135,186	22,850	300,760
T-6.25	3,362	+1.30%	3,375	3,292	111,043	9,758	360,802
PIKK-6.25	5,224	+1.75%	5,399	5,130	96,065	12,142	84,500
YDEX-6.25	4,427	+0.77%	4,450	4,353	55,270	5,904	256,248
SPBE-6.25	2,857	+1.42%	2,904	2,757	50,629	4,815	101,408
VKCO-6.25	2,897	+3.91%	2,963	2,802	45,100	5,698	116,778
GAZPF	148.95	+2.76%	150.98	144.09	37,229	5,215	179,256
SGZH-6.25	1,535	-0.07%	1,572	1,503	34,884	1,514	140,088
MOEX-6.25	21,422	+6.03%	21,525	20,002	25,435	5,606	39,576
RNFT-6.25	1,362	-0.73%	1,396	1,349	24,343	1,038	94,514
POSI-6.25	1,349	-1.89%	1,385	1,342	22,029	5,366	161,686
MGNT-6.25	4,766	+1.10%	4,811	4,698	22,014	3,085	175,540
TRNF-6.25	1,366	+1.26%	1,369	1,332	22,008	1,627	238,638
AFLT-6.25	7,624	+1.83%	7,717	7,422	18,565	3,125	49,446
LEAS-6.25	651	+3.17%	653	631	15,626	378	89,742
WUSH-6.25	1,916	-1.24%	1,967	1,909	15,602	1,185	113,460
SBERF	316.63	+1.99%	318.31	309.65	13,996	3,202	68,310
SVCB-6.25	1,738	+0.75%	1,748	1,704	10,751	434	96,194
LKOH-6.25	65,742	+2.00%	66,150	64,143	9,353	3,773	118,510
ROSN-6.25	49,450	+2.53%	49,716	47,932	9,077	4,418	41,816
ALRS-6.25	5,331	+1.58%	5,365	5,212	8,413	1,988	199,892
RUAL-6.25	3,593	+2.10%	3,633	3,508	7,969	916	50,902
SBPR-6.25	32,341	+1.55%	32,526	31,766	7,254	3,005	19,846
MTLR-6.25	9,818	-0.58%	9,931	9,616	6,834	1,481	42,954
ASTR-6.25	427	+0.71%	430	424	6,562	232	160,464
X5-6.25	3,537	+0.74%	3,540	3,503	6,123	1,328	69,454
AFKS-6.25	16,589	-0.04%	16,870	16,374	5,911	2,044	14,334
RTKM-6.25	6,325	+1.01%	6,387	6,221	5,312	1,594	41,596
SFIN-6.25	1,451	+3.45%	1,465	1,398.6	5,178	463	28,390
BAIDU-6.25	92.58	+2.65%	93.5	90.3	5,094	280	60,024
NLMK-6.25	13,798	+1.05%	13,885	13,610	4,162	1,456	45,812
HYDR-6.25	5,024	+5.72%	5,047	4,752	4,146	895	18,528
ALIBABA-6.25	122.31	+0.98%	123.23	120.34	4,008	565	75,038
NOTK-6.25	128,999	+3.65%	129,600	123,788	3,173	1,785	11,344
BSPB-6.25	3,855	+1.10%	3,877	3,814	3,118	192	17,134
FLOT-6.25	9,436	+3.84%	9,478	9,016	2,937	903	12,652
SNGR-6.25	24,913	+0.61%	25,081	24,663	2,722	1,018	24,418
PHOR-6.25	6,434	-0.51%	6,492	6,371	2,633	633	46,852
SIBN-6.25	5,955	+0.95%	5,995	5,857	2,521	554	48,974
BELUGA-6.25	500	-	504	498	2,402	134	80,068
MTSI-6.25	22,590	+0.75%	22,754	22,267	2,110	902	9,992
MAGN-6.25	35,276	+1.12%	35,338	34,694	2,028	800	7,946
FEES-6.25	7,352	+1.59%	7,448	7,227	2,025	310	8,706
RASP-6.25	2,588	+0.94%	2,589	2,543	1,992	271	16,350
FESH-6.25	6,670	+2.22%	6,758	6,492	1,862	330	9,408
KMAZ-6.25	1,168	+0.60%	1,170	1,154	1,565	87	20,676
TATN-6.25	70,200	+4.07%	70,329	67,326	1,560	1,169	10,336
SOFL-6.25	1,099	+0.27%	1,106	1,091	1,547	409	53,598
PLZL-6.25	190,600	+0.59%	193,360	188,630	1,349	961	3,830
BANE-6.25	2,108	+1.44%	2,119	2,072	1,271	148	11,678
MVID-6.25	1,131	+0.71%	1,137	1,119	1,214	69	18,762
CHMF-6.25	112,563	+1.80%	113,322	110,204	758	440	3,614
SNGP-6.25	55,825	+0.72%	56,409	55,155	692	413	8,014
CBOM-6.25	8,427	+2.02%	8,457	8,141	426	117	6,482
IRAO-6.25	33,758	+0.93%	33,876	33,305	415	234	7,246
ISKJ-6.25	849	-	858	844	193	42	6,726
TATP-6.25	6,621	+2.35%	6,627	6,464	136	65	4,528

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.25	11.675	-0.09%	11.725	11.624	7,071,177	172,302	24,648,482
CNYRUBF	11.366	-0.04%	11.446	11.332	1,558,222	32,892	12,108,624
Si-6.25	85,958	+0.08%	86,123	85,416	771,877	124,924	7,934,860
USDRUBF	83.36	+0.12%	83.68	83.04	71,237	15,627	1,072,408
UCNY-6.25	7.368	+0.11%	7.372	7.351	48,882	11,229	326,184
ED-6.25	1.1304	+0.14%	1.1334	1.1258	40,046	5,074	1,168,538
Eu-6.25	97,069	+0.23%	97,471	96,271	21,996	8,442	1,531,286
EURRUBF	94.81	+0.33%	95.17	94.08	4,292	1,495	65,104
INR-6.25	1.0007	-0.87%	1.0108	1.0007	232	11	90
UJPY-6.25	142.94	+1.10%	142.94	142.28	103	14	540
TRY-6.25	2.387	+1.32%	2.39	2.356	69	13	3,770
UCHF-6.25	0.8261	+0.33%	0.8301	0.8249	33	15	3,148
AED-6.25	23.382	-0.35%	23.382	23.382	5	1	434
UCAD-6.25	1.3851	-0.13%	1.3851	1.3851	5	1	32
GBPU-6.25	1.3246	+0.01%	1.3246	1.3246	2	1	3,834
AMD-6.25	-	-	-	-	-	-	6
AUDU-6.25	-	-	-	-	-	-	90
BYN-6.25	-	-	-	-	-	-	-
ECAD-6.25	-	-	-	-	-	-	-
EGBP-6.25	-	-	-	-	-	-	-
EJPY-6.25	-	-	-	-	-	-	-
HKD-6.25	-	-	-	-	-	-	264
KZT-6.25	-	-	-	-	-	-	330
UTRY-6.25	-	-	-	-	-	-	2
UKZT-6.25	-	-	-	-	-	-	2

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-4.25	79	-	79	79	10	1	20
RUON-4.25	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-4.25	2.947	+2.40%	2.985	2.869	1,146,029	115,042	424,502
NGM-4.25	2.945	+2.43%	2.984	2.871	1,098,836	10,469	726,376
GLDRUBF	8,742.2	-1.17%	8,946.4	8,717.7	416,455	36,329	1,674,018
BR-5.25	66.6	+0.59%	67.04	65.56	289,531	49,704	120,000
SILV-6.25	33.36	-1.74%	34.14	33.2	217,273	21,998	638,868
GOLD-6.25	3,271.5	-1.34%	3,340.9	3,262.6	202,610	79,695	404,248
GL-6.25	9,009.1	-1.11%	9,211.7	8,975.5	100,373	14,697	480,694
COCOA-5.25	800	+2.09%	805	775.1	38,993	8,250	58,554
BRM-5.25	66.67	+0.51%	67.05	65.56	10,064	2,299	8,206
PLD-6.25	963.19	-1.28%	977.43	958	2,612	1,285	27,218
PLT-6.25	982.2	-0.86%	991.4	972	1,928	896	46,978
COPPER-6.25	9,480	-0.28%	9,625	9,467	703	132	48,714
ALUM-6.25	2,437.5	-	2,472.5	2,437.5	140	24	864
NICKEL-6.25	15,560	-1.02%	15,940	15,455	102	24	4,424
TTF-4.25	33.49	-2.06%	34.095	32.535	72	26	1,244
WHEAT-4.25	17,720	+0.40%	17,730	17,700	45	8	928
ZINC-6.25	2,649	-1.30%	2,739	2,560.5	38	10	242
SUGAR-5.25	58,000	-0.85%	58,620	57,960	19	6	442
SUGR-5.25	34	-0.03%	34	34	2	2	598

Quotations as of 25.04.2025 18:36

Menu

List of services

Profile