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	13.7975	-	13.84	13.702	0	0	115,404
EURRUB_TOM	106.1028	0.1506	106.1028	106.1028	0	0	28
USDRUB_TOM	101.6797	1.1516	101.6797	101.6797	0	0	62

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	8,710.6	-	8,818	8,675.1	0	0	244

Options on Indices

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
IMOEX	2,828.5	-1.89	2,898.71	2,815.2	0	0	1,668,888

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
GAZP	128.66	4.46	133	128.2	28,935	86	43,154,322
SBER	272.25	7.18	280.41	271.8	10,196	97	7,312,390
ROSN	596.1	9.95	611.8	586.25	499	12	9,914,162
MOEX	194.83	4.39	201.5	193.41	390	18	2,150,922
TATN	668.7	20.2	693.2	663	258	11	877,108
MTLR	104.83	3.46	109	103.05	117	4	87,830
LKOH	7,122	113	7,260	7,101	70	17	27,636
MTSS	205.3	5.35	211	201.6	53	2	2,034,130
SNGSP	60.715	-0.225	60.96	60.1	50	1	11,212
MAGN	38.14	1.055	39.34	37.515	43	3	147,734
YDEX	3,872.5	121.5	4,027.5	3,863	29	14	84,780
NVTK	963.8	32.2	1,013	958	21	3	425,548
VTBR	77.78	2.25	80.63	77.5	20	1	22,464
OZON	3,193.5	107.5	3,295	3,135	12	4	3,808
VKCO	303.4	9	317.2	302.2	10	1	61,068
IRAO	3.7455	-0.0165	3.7915	3.7	4	1	12,662
MGNT	5,016.5	75.5	5,092	4,917	1	1	82,658
TATNP	658.3	22	686.9	653.6	1	1	30,448
ALRS	56.05	1.81	58.35	55.07	1	1	13,716,134
PIKK	505.9	1.9	525	491.8	1	1	22,620
RUAL	35.515	1.41	37.09	35.055	1	1	39,700
AFKS	15.125	0.469	15.7	14.846	0	0	0
AFLT	58.13	0.93	59.43	57.67	0	0	7,258
T	2,687.6	64.6	2,765	2,678	0	0	52,656
SVCB	14.085	0.1	14.185	13.93	0	0	87,842
ASTR	468.6	0.9	477.4	465.05	0	0	351,764
SNGS	24.545	0.435	25.145	24.455	0	0	97,754
SMLT	1,009.5	30.5	1,051	1,002.5	0	0	8,302
SBERP	272.1	7.49	281.36	272	0	0	28,018
CHMF	1,288.6	48.8	1,337	1,279	0	0	7,830
RTKM	64.3	0.88	65.58	63.41	0	0	4,510
DIAS	4,365	-105	4,399.5	4,258	0	0	0
POSI	2,011.4	35.4	2,045.6	1,964.6	0	0	88,358
PLZL	14,095	-114	14,140	14,010	0	0	38,818
PHOR	6,305	81	6,416	6,262	0	0	8
ABIO	85.7	-2.42	89.98	83.7	0	0	103,132
FEES	0.0763	0.00102	0.0785	0.07582	0	0	2,350
NLMK	144.54	3.24	148.38	142.42	0	0	570
GMKN	112.68	2.82	115.8	111.82	0	0	8,094
MSNG	2.3255	0.033	2.375	2.311	0	0	9,656

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
IMOEXF	2,828.5	-1.84%	2,914	2,816	309,134	28,904	665,018
MXI-3.25	2,930.35	-2.20%	3,017.2	2,921.65	167,962	39,099	125,864
MIX-3.25	293,050	-2.19%	302,250	292,250	119,864	49,226	310,648
RTS-3.25	87,690	-2.77%	90,800	87,270	70,277	34,756	143,648
NASD-3.25	21,099	+0.37%	21,277	20,936	59,827	8,462	704,460
SPYF-3.25	594.57	+0.31%	598.14	590.83	23,689	6,737	407,782
RGBI-3.25	10,772	-0.58%	10,843	10,746	13,891	1,981	251,148
RTSM-3.25	878	-2.77%	907.5	873	12,728	4,218	19,156
HANG-3.25	20,464	-1.25%	20,709	20,300	7,312	417	113,824
DAX-3.25	16,200	+0.66%	16,287	16,077	4,371	255	18,264
MOEXCNY-3.25	945.9	-2.59%	1,010.3	917.5	2,827	102	670
STOX-3.25	5,027.1	+0.76%	5,060	4,997.1	1,221	41	11,152
NIKK-3.25	40,637	+0.25%	40,938	40,467	773	92	24,294
IPO-3.25	681	+0.52%	699.5	666.5	769	73	5,626
R2000-3.25	223.8	+1.63%	223.8	221.5	151	28	3,040
DJ30-3.25	429.4	-0.32%	430.5	427.8	116	14	1,412
MMI-3.25	6,750	-1.52%	6,846	6,079	77	14	60
OGI-3.25	8,178	-2.50%	8,326	8,178	60	6	92
HOME-3.25	30,000	-	30,000	29,720	35	17	286
RVI-1.25	40.85	+3.03%	40.9	39.55	33	23	792
CNI-3.25	7,680	+2.40%	7,680	7,574	12	3	256
FNI-3.25	10,155	-2.09%	11,395	9,280	6	5	72
EM-3.25	-	-	-	-	-	-	352

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SBRF-3.25	28,384	-2.46%	29,175	28,251	197,046	42,731	583,730
GAZR-3.25	13,403	-2.67%	13,910	13,360	164,909	27,229	658,124
SMLT-3.25	1,048	-2.96%	1,110	1,046	135,190	4,548	358,772
YDEX-3.25	4,082	-2.51%	4,217	4,030	113,243	9,240	389,318
GMKN-3.25	1,183	-2.39%	1,220	1,172	98,815	4,753	659,698
TRNF-3.25	1,246	-3.19%	1,313	1,230	70,481	3,027	154,100
VTBR-3.25	8,069	-1.86%	8,331	7,990	62,559	7,701	212,716
MGNT-3.25	5,098	-2.34%	5,210	5,031	60,355	7,022	260,074
SGZH-3.25	1,235	+0.49%	1,250	1,211	32,989	1,746	270,654
VKCO-3.25	3,184	-1.00%	3,325	3,176	25,276	2,870	59,600
GAZPF	128.91	-2.65%	133.65	128	23,490	3,928	122,064
RNFT-3.25	1,222	-0.65%	1,274	1,190	21,535	1,144	40,884
MTLR-3.25	10,419	+2.15%	10,785	10,118	21,218	3,638	58,824
MVID-3.25	882	-3.71%	942	882	20,831	670	85,308
SBERF	273.34	-2.03%	280.46	272.01	19,570	6,569	77,082
WUSH-3.25	1,833	-1.87%	1,913	1,830	18,488	1,462	103,282
POSI-3.25	2,079	-1.93%	2,222	2,056	16,698	1,412	63,952
PIKK-3.25	5,155	+0.51%	5,417	5,080	16,668	2,402	50,092
MOEX-3.25	20,318	-1.90%	21,038	20,206	14,233	2,739	15,596
RUAL-3.25	3,692	-4.15%	3,875	3,666	12,599	1,422	23,320
ASTR-3.25	492	-	499	486	12,460	254	82,686
ALRS-3.25	5,847	-3.03%	6,084	5,786	11,990	2,448	203,410
AFLT-3.25	6,068	-2.08%	6,221	6,050	10,849	2,015	45,496
LEAS-3.25	728	-2.41%	752	718	10,518	255	48,660
AFKS-3.25	15,677	-1.07%	16,312	15,564	9,436	3,084	44,534
ISKJ-3.25	901	+1.01%	943	872	7,117	323	37,804
SIBN-3.25	6,609	-4.29%	6,921	6,398	6,978	999	20,768
BSPB-3.25	3,754	-1.21%	3,955	3,729	6,839	664	23,864
KMAZ-3.25	1,182	+3.14%	1,235	1,148	6,735	376	13,166
SOFL-3.25	1,233	-0.88%	1,267	1,218	6,691	236	23,078
NLMK-3.25	15,026	-1.71%	15,500	14,870	6,577	2,075	70,834
BAIDU-3.25	84.25	-1.34%	87.39	84.1	6,564	258	8,264
TCSI-3.25	28,134	-1.96%	28,990	28,043	5,721	2,923	37,912
RTKM-3.25	6,673	-3.15%	6,906	6,648	5,504	1,726	110,668
SVCB-3.25	1,472	-0.14%	1,485	1,457	5,119	167	78,866
SBPR-3.25	28,470	-2.31%	29,272	28,343	4,674	1,575	10,978
SNGR-3.25	25,801	-0.96%	26,473	25,643	4,448	1,212	21,604
ROSN-3.25	58,270	-1.49%	59,653	57,380	4,098	2,300	22,544
FESH-3.25	6,128	+0.54%	6,432	6,081	3,895	901	10,824
LKOH-3.25	74,499	-1.70%	75,919	74,204	3,852	1,984	20,964
PHOR-3.25	6,608	-0.88%	6,738	6,570	3,838	893	83,330
BELUGA-3.25	535	-1.29%	548	533	3,640	111	28,842
MTSI-3.25	21,346	-2.16%	21,995	21,117	2,975	1,096	8,034
ALIBABA-3.25	86.25	+1.35%	86.57	85.15	2,874	177	19,190
SFIN-3.25	1,415.6	-1.99%	1,467	1,415.6	2,708	160	20,972
BANE-3.25	2,560	-1.58%	2,634	2,535	2,322	266	28,702
NOTK-3.25	100,828	-2.67%	105,526	100,419	2,259	1,262	7,976
TATN-3.25	67,677	-3.66%	70,598	67,252	2,188	1,506	3,508
MAGN-3.25	39,413	-1.80%	41,640	39,100	1,880	838	2,488
RASP-3.25	2,759	+1.03%	2,810	2,723	1,588	147	7,046
FEES-3.25	8,024	-0.91%	8,280	7,943	1,463	353	11,660
HYDR-3.25	5,387	-0.24%	5,475	5,328	1,411	263	10,194
FLOT-3.25	9,680	-3.26%	10,098	9,609	1,206	457	4,756
TATP-3.25	6,722	-3.68%	6,985	6,697	981	246	3,708
IRAO-3.25	39,140	-0.21%	39,604	38,767	685	336	4,084
SNGP-3.25	62,762	-0.57%	63,509	62,680	651	356	3,984
CHMF-3.25	134,200	-1.99%	139,701	133,735	644	529	1,282
SPBE-3.25	1,285	-0.85%	1,338	1,271	601	56	670
CBOM-3.25	10,388	-0.72%	10,746	10,277	557	209	26,304
PLZL-3.25	146,567	+0.78%	147,000	145,430	500	297	2,500
T-6.25	2,996	-1.74%	3,085	2,958	447	109	5,266

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-3.25	14.252	+0.43%	14.315	14.14	1,178,111	74,664	11,125,570
CNYRUBF	13.796	+0.38%	13.857	13.716	400,930	13,649	6,548,384
Si-3.25	106,027	+0.65%	106,530	105,165	209,663	65,508	5,984,534
USDRUBF	103.75	+0.76%	104.34	102.9	35,101	7,972	422,310
ED-3.25	1.0191	-0.94%	1.0317	1.018	29,281	3,903	597,122
Eu-3.25	107,980	-0.33%	108,654	107,132	25,679	10,464	1,532,006
UCNY-3.25	7.423	+0.37%	7.427	7.39	10,999	2,903	71,758
EURRUBF	106.74	+0.08%	107.24	106.3	3,186	784	79,658
UJPY-3.25	155.83	+0.12%	155.83	155.26	50	18	726
GBPU-3.25	1.2327	-1.45%	1.246	1.2325	45	16	4,202
TRY-3.25	2.779	+1.57%	2.779	2.778	22	6	1,186
UCHF-3.25	0.9018	-	0.9053	0.9004	9	7	494
AUDU-3.25	0.6207	-	0.6218	0.6207	4	3	20
AED-3.25	28.876	+1.77%	28.876	28.876	1	1	78
HKD-3.25	13.68	-2.12%	13.68	13.68	1	1	86
AMD-3.25	-	-	-	-	-	-	10
BYN-3.25	-	-	-	-	-	-	2
UCAD-3.25	-	-	-	-	-	-	16
ECAD-3.25	-	-	-	-	-	-	-
EGBP-3.25	-	-	-	-	-	-	-
EJPY-3.25	-	-	-	-	-	-	-
INR-3.25	-	-	-	-	-	-	20
KZT-3.25	-	-	-	-	-	-	22
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	3.415	-16.22%	4.075	3.41	1,963,629	212,446	322,802
NGM-1.25	3.417	-15.82%	4.047	3.408	603,164	11,494	161,598
GLDRUBF	8,721.9	+2.06%	8,819.9	8,530.5	216,122	17,312	1,214,772
SILV-3.25	30.81	+2.53%	30.99	29.96	117,561	12,621	635,498
GOLD-3.25	2,697.3	+1.55%	2,716.1	2,650.1	64,894	18,829	276,966
COCOA-3.25	1,126.5	-1.61%	1,171	1,101.4	48,914	13,006	75,752
GL-3.25	9,080.3	+1.83%	9,189	8,887.7	46,659	6,093	181,344
PLD-3.25	965.6	+2.48%	967	943.72	3,093	1,611	20,320
PLT-3.25	967.8	+2.72%	968	941.2	2,366	954	24,198
NICKEL-3.25	14,935	-3.74%	15,175	14,935	546	60	2,540
COPPER-3.25	8,830	-0.94%	8,936	8,772	376	84	2,156
SUGAR-1.25	57,930	+1.40%	58,270	56,200	90	61	170
ALUM-3.25	2,494	-1.81%	2,569.5	2,494	60	33	4,114
WHEAT-1.25	18,120	+0.50%	18,150	18,000	55	26	1,004
ZINC-3.25	2,897	-	2,915	2,897	27	5	60
SUGR-3.25	44.6	-0.89%	45.89	44.6	19	17	228

Quotations as of 03.01.2025 18:36

Connect to MOEX products for business