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	11.801	-0.25	11.87	11.6785	456	8	195,556
USDRUB_TOM	85.5694	-1.0496	85.5694	85.5694	1	1	1,038
EURRUB_TOM	93.6087	-0.6472	93.6087	93.6087	0	0	2

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	8,289.8	-0.05	8,335	8,250	0	0	6,690

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	3,195.08	2.35	3,200.36	3,135	40	2	2,309,420

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
GAZP	170.45	1.39	171.47	164.38	58,710	116	42,409,676
SBER	320.51	1.31	321.1	314.12	15,694	105	9,030,812
SNGS	25.78	-0.04	26.06	25.4	1,246	28	195,676
ROSN	530.6	0.46	532.4	523.45	1,216	22	9,697,496
ALRS	60.18	0.72	60.35	59.11	634	4	19,463,680
MOEX	212.48	1.88	214	207.21	516	10	2,345,606
AFKS	18.793	3.51	18.89	17.847	400	2	820
MTSS	246.45	0.72	248	239.1	400	1	2,042,118
NVTK	1,276.2	0.98	1,281.2	1,240	252	6	467,500
VTBR	90.99	1.26	91.5	89.18	224	8	22,856
MAGN	39.33	-0.27	39.82	38.91	157	2	270,796
SVCB	17.775	3.37	17.855	16.965	62	5	94,088
MSNG	2.5905	1.51	2.604	2.535	57	3	10,108
SMLT	1,419.5	0.6	1,427	1,385	46	3	6,516
T	3,440.4	1.96	3,448.6	3,345.6	40	2	67,804
LKOH	7,149.5	0.27	7,180	7,081.5	22	4	33,792
GMKN	130.54	-1.03	132.46	129	10	1	14,924
PIKK	615	1.74	624.8	598	10	1	18,174
CHMF	1,301	-1.15	1,318.2	1,296.4	3	1	9,694
TATN	715.8	0.77	719.3	701.7	2	2	851,736
YDEX	4,527	1.05	4,558	4,390	1	1	79,706
POSI	1,569.2	-0.05	1,584	1,555	1	1	98,650
FEES	0.08044	0.58	0.08098	0.07882	1	1	3,386
AFLT	74.56	0.93	75	72.65	0	0	32,032
IRAO	3.738	1.03	3.752	3.6805	0	0	20,116
MGNT	4,923	1.93	4,937.5	4,758.5	0	0	83,982
VKCO	327.9	1.64	328.2	317.5	0	0	24,920
TATNP	668.2	1.61	671	649.1	0	0	4,098
MTLR	116.32	0.49	117.4	114.5	0	0	86,042
DIAS	3,780	2.25	3,788	3,737	0	0	0
SNGSP	54.16	0.05	54.405	53.65	0	0	19,700
PLZL	19,333	1.77	19,410	18,900	0	0	52,962
NLMK	155.56	-0.38	156.74	153.12	0	0	2,650
SBERP	317.91	1.31	318.24	311.56	0	0	26,964
ASTR	439.85	-0.03	442	436.6	0	0	390,526
RUAL	42.43	1.01	42.575	41.6	0	0	27,872
RTKM	69.85	2.39	70.2	66.81	0	0	10,330
ABIO	96.06	0.4	97.7	93.62	0	0	47,902
PHOR	6,531	-0.93	6,594	6,479	0	0	294

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	3,202.5	+0.91%	3,260	3,138.5	892,579	83,552	1,204,030
MXI-3.25	3,210.25	+0.32%	3,242.6	3,146.5	270,164	69,994	135,822
MIX-3.25	321,000	+0.46%	324,000	314,675	212,342	105,744	313,464
RTS-3.25	118,080	+1.30%	119,000	114,550	179,823	101,288	106,780
NASD-3.25	19,702	+1.45%	19,706	19,250	168,988	15,082	617,134
SPYF-3.25	563.95	+1.33%	564.27	553.65	86,822	18,329	301,124
RTSM-3.25	1,181	+0.94%	1,189.5	1,145.5	36,537	9,884	21,962
RGBI-6.25	11,464	+1.09%	11,473	11,348	26,977	3,041	623,796
HANG-3.25	24,339	+1.76%	24,450	23,836	15,711	1,147	82,996
DAX-3.25	19,055	+1.76%	19,076	18,615	5,533	796	70,538
STOX-3.25	5,474.1	+1.56%	5,479.3	5,384	3,489	53	12,598
MOEXCNY-3.25	1,253.7	-0.83%	1,276.1	1,220	2,963	180	2,726
IPO-3.25	707	+1.43%	709	697.5	1,222	13	3,276
NIKK-3.25	39,119	+1.88%	39,119	38,070	905	91	15,128
INDIA-3.25	8.521	+0.70%	8.56	8.458	350	31	4,082
R2000-3.25	202.3	+1.86%	202.3	196.9	317	51	6,138
DJ30-3.25	416.4	+0.31%	416.4	406.9	295	31	4,038
OGI-3.25	8,599	+1.99%	8,636	8,495	157	13	2,184
CNI-3.25	8,202	+2.01%	8,202	7,367	17	10	366
RVI-3.25	46.45	-2.72%	46.85	46.45	9	8	182
FNI-3.25	11,372	+1.79%	11,372	11,325	4	3	416
HOME-3.25	30,330	-	30,340	30,330	4	4	2,456
EM-3.25	-	-	-	-	-	-	798
MMI-3.25	-	-	-	-	-	-	204

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
GAZR-3.25	17,028	+1.65%	17,400	16,255	309,262	69,179	626,966
GMKN-3.25	1,314	-1.94%	1,363	1,296	225,599	12,567	773,652
SBRF-3.25	32,244	+1.54%	32,270	31,501	216,355	56,313	509,804
VTBR-3.25	9,165	+1.70%	9,543	8,958	126,002	19,933	387,230
YDEX-3.25	4,561	+1.69%	4,575	4,412	74,990	6,300	216,482
SMLT-3.25	1,425	+1.42%	1,452	1,391	71,431	5,789	379,034
MVID-3.25	1,307	+17.01%	1,323	1,089	60,636	1,906	55,076
MGNT-3.25	4,876	+0.79%	4,919	4,776	57,197	15,853	305,804
SGZH-3.25	1,806	+3.61%	1,840	1,743	48,962	2,531	149,680
SVCB-3.25	1,789	+4.87%	1,791	1,700	31,087	1,449	149,404
GAZPF	169.95	+2.08%	172.22	163.25	30,597	4,893	136,982
VKCO-3.25	3,265	+0.80%	3,268	3,185	30,236	3,257	80,168
RTKM-3.25	6,912	+1.54%	6,991	6,696	29,193	8,694	61,542
TRNF-3.25	1,172	+0.60%	1,178	1,153	28,970	2,724	218,084
ALRS-3.25	6,031	+0.85%	6,091	5,937	23,643	5,851	105,284
RNFT-3.25	1,458	+6.50%	1,463	1,335	20,391	1,584	64,404
T-6.25	3,634	+1.08%	3,649	3,528	19,786	1,925	110,292
SBERF	321.55	+1.57%	321.74	314.49	18,630	4,303	70,956
RUAL-3.25	4,232	+1.46%	4,329	4,171	18,444	3,004	49,648
PIKK-3.25	6,230	+3.23%	6,316	6,011	18,349	3,203	60,054
SPBE-3.25	2,964	-3.77%	3,081	2,918	17,386	1,752	31,842
ALIBABA-3.25	139.9	+1.60%	141.96	137.6	17,381	1,363	46,830
SFIN-3.25	1,585.8	+0.80%	1,601	1,543.2	16,732	437	25,898
WUSH-3.25	2,280	+1.33%	2,299	2,257	16,628	2,569	94,724
AFLT-3.25	7,479	+1.27%	7,541	7,283	12,514	2,952	41,448
POSI-3.25	1,580	-0.25%	1,608	1,564	11,000	721	142,178
X5-3.25	3,610	+3.68%	3,621	3,499	10,125	1,292	59,920
MOEX-3.25	21,358	+1.68%	21,532	20,813	8,339	2,918	28,310
ROSN-3.25	53,191	+0.38%	53,975	52,596	8,098	5,400	29,246
LKOH-3.25	71,878	-0.17%	72,825	71,137	7,693	2,955	14,980
ASTR-3.25	443	+0.68%	447	439	6,999	431	134,164
KMAZ-3.25	1,203	-0.08%	1,244	1,183	6,820	438	13,972
NLMK-3.25	15,623	+0.44%	16,138	15,401	5,744	1,847	23,564
HYDR-3.25	5,284	+1.60%	5,443	5,152	5,442	1,604	14,536
AFKS-3.25	18,624	+3.47%	18,632	17,942	5,408	1,816	13,914
SBPR-3.25	31,939	+1.25%	31,982	31,301	5,065	1,520	10,228
MTLR-3.25	11,683	-0.14%	11,753	11,470	4,794	1,021	34,744
TCSI-3.25	34,526	+1.04%	34,642	33,719	4,687	1,957	33,360
SNGR-3.25	26,026	+1.02%	26,200	25,503	4,646	2,075	22,142
SOFL-3.25	1,199	+2.30%	1,206	1,173	4,273	291	27,946
BAIDU-3.25	94.36	-1.62%	96.5	94.16	3,917	346	56,872
TATN-3.25	71,742	+2.25%	72,660	69,832	3,898	2,078	5,434
BELUGA-3.25	552	+0.55%	560	545	3,173	147	34,330
SIBN-3.25	6,075	+0.61%	6,158	6,039	3,161	836	85,238
NOTK-3.25	126,659	+1.74%	132,414	124,500	3,017	2,052	9,278
PHOR-3.25	6,560	-1.34%	6,661	6,515	2,974	1,122	84,786
RASP-3.25	2,792	+1.90%	2,815	2,724	2,830	195	19,046
BANE-3.25	2,482	+1.55%	2,532	2,443	2,738	423	13,974
FLOT-3.25	9,541	+1.62%	9,614	9,347	2,536	846	14,392
LEAS-3.25	763	+0.66%	766	746	2,229	206	34,180
FESH-3.25	6,928	+1.81%	6,991	6,806	2,198	313	9,478
FEES-3.25	8,105	+1.09%	8,134	7,927	2,033	711	6,382
MAGN-3.25	39,470	-0.25%	40,328	39,105	1,949	1,033	4,752
CBOM-3.25	10,356	+3.20%	10,399	10,110	1,907	349	9,998
BSPB-3.25	3,985	+1.04%	4,005	3,922	1,586	491	24,574
TATP-3.25	6,714	+3.42%	6,722	6,520	1,504	207	7,022
MTSI-3.25	24,559	+0.98%	24,972	24,018	1,363	810	5,846
ISKJ-3.25	960	+0.42%	979	952	1,147	228	25,948
PLZL-3.25	194,949	+2.47%	195,259	189,983	1,144	840	6,568
SNGP-3.25	54,547	+0.43%	55,094	53,932	892	643	6,432
CHMF-3.25	131,012	+0.03%	134,262	130,484	614	501	3,214
IRAO-3.25	37,499	+1.44%	37,516	37,141	409	289	7,732

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-3.25	11.787	-0.54%	11.901	11.367	7,538,340	196,012	11,170,180
CNYRUBF	11.778	-0.37%	11.886	11.671	2,553,415	59,882	11,833,118
Si-3.25	85,815	-0.88%	86,812	85,376	851,410	226,071	4,238,598
USDRUBF	86.47	-0.41%	87.37	85.95	145,047	33,539	827,556
ED-3.25	1.0837	+0.06%	1.0871	1.0797	123,745	11,494	589,768
Eu-3.25	93,006	-0.74%	93,749	92,612	68,782	22,870	582,744
UCNY-3.25	7.296	-0.25%	7.344	7.288	51,296	6,300	553,486
EURRUBF	93.48	-0.51%	94.1	92.89	4,543	1,801	64,860
GBPU-3.25	1.2899	+0.03%	1.2915	1.2872	260	4	2,728
UJPY-3.25	148.19	+0.57%	148.62	147.19	112	33	810
AUDU-3.25	0.6315	+0.24%	0.6315	0.6287	46	2	96
UCHF-3.25	0.8839	-0.16%	0.8853	0.8839	23	11	516
TRY-3.25	2.528	+2.14%	2.528	2.49	6	2	2,630
KZT-3.25	17.512	-	17.785	17.512	5	2	38
INR-3.25	0.9931	-0.71%	0.9931	0.99	4	3	92
HKD-3.25	11.066	-1.83%	11.085	11.066	3	2	120
AED-3.25	23.463	-	23.463	23.463	1	1	234
AMD-3.25	-	-	-	-	-	-	14
BYN-3.25	-	-	-	-	-	-	4
UCAD-3.25	-	-	-	-	-	-	48
ECAD-3.25	-	-	-	-	-	-	-
EGBP-3.25	-	-	-	-	-	-	-
EJPY-3.25	-	-	-	-	-	-	-
UTRY-3.25	-	-	-	-	-	-	4
UKZT-3.25	-	-	-	-	-	-	8

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-3.25	-	-	-	-	-	-	400
RUON-3.25	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-3.25	4.024	-2.59%	4.192	3.958	1,884,892	216,146	513,210
NGM-3.25	4.024	-2.50%	4.193	3.961	649,241	18,536	367,846
GLDRUBF	8,267.9	-0.03%	8,346	8,200	287,934	21,216	1,210,488
SILV-3.25	33.77	-0.71%	34.3	33.68	275,205	33,676	771,064
GOLD-3.25	2,980.1	+0.25%	3,004.3	2,966.7	189,476	49,908	272,804
BR-4.25	70.27	-0.07%	70.82	69.83	158,062	30,254	156,186
GL-3.25	8,276	-0.24%	8,359.2	8,215	46,524	7,352	139,292
COCOA-3.25	669.2	-5.65%	712.5	662.7	45,319	11,257	93,012
PLD-3.25	978.67	+1.33%	994.03	962.72	10,482	4,642	33,104
PLT-3.25	1,008.6	+1.31%	1,018.9	998.1	8,400	1,938	45,804
BRM-4.25	70.29	-0.03%	70.85	69.88	4,705	1,140	6,346
COPPER-3.25	9,744	-0.82%	9,898	9,724	3,314	94	13,564
WHEAT-3.25	17,980	-0.72%	18,240	17,940	398	59	2,098
NICKEL-3.25	16,395	-0.06%	16,570	16,225	108	19	3,332
SUGR-5.25	37.65	-1.21%	38.53	37.47	62	59	684
SUGAR-3.25	59,140	-0.10%	59,250	58,800	62	27	360
ALUM-3.25	2,691.5	+0.49%	2,724.5	2,675.5	42	19	8,058
ZINC-3.25	-	-	-	-	-	-	1,408

Quotations as of 14.03.2025 18:36

Menu

List of services

Profile