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
USDRUB_TOM	91.2275	-0.14	91.6475	91.145	1,520	69	30,804
CNYRUB_TOM	12.599	0.18	12.627	12.5585	448	14	38,342
EURRUB_TOM	98.5725	0.02	98.9025	98.36	9	3	1,198

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	6,812	-0.01	6,839.4	6,790.4	15	1	58

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	314.94	0.03	315.58	313.58	98,424	558	2,430,488
MAGN	58.13	0.8	58.38	57.68	44,692	74	572,210
GAZP	156.95	-0.6	158.4	156.67	33,516	120	32,751,048
SNGS	35.795	-0.54	36.15	35.335	26,043	271	292,524
MOEX	231.95	0.1	232.44	231.26	5,750	23	1,249,810
MTSS	310.9	-0.7	313.85	310.7	5,445	6	848,856
IRAO	4.446	-0.59	4.536	4.408	4,554	35	17,990
MTLR	248.03	-1.75	253.42	247.4	4,500	28	64,234
VKCO	604.2	4.61	605.8	578	3,458	33	11,762
ALRS	78.62	-1.21	79.8	78.51	3,237	17	124,646
VTBR	0.02301	-0.39	0.02314	0.02288	2,214	10	37,620
POSI	3,075.8	-0.29	3,123.8	3,061	1,160	31	6,726
ROSN	591.05	0.27	594	588.3	1,100	25	7,045,244
NVTK	1,231	-0.71	1,241	1,229.6	917	29	499,902
SBERP	314.81	-0.09	315.87	313.77	627	5	42,978
TCSG	3,096.5	0.29	3,100	3,077	460	34	8,652
TATN	726.5	-0.45	731.9	725.6	431	7	676,324
LKOH	7,700.5	0.15	7,710	7,685	325	70	17,578
SVCB	20.44	1.19	20.495	19.885	225	15	3,886
ABIO	108.44	-1.56	110.36	105.82	204	3	6,632
CHMF	1,964.4	-0.6	1,977	1,962.4	184	18	10,550
OZON	4,585.5	-0.32	4,608.5	4,540	103	15	2,870
PIKK	837	0.19	844.3	835.1	103	4	4,474
PLZL	13,801	-1.07	13,946	13,780	62	20	3,798
SMLT	3,599.5	0.52	3,614.5	3,569	53	3	3,730
POLY	315.2	-0.54	318	314.6	50	1	1,690
PHOR	6,541	0.46	6,541	6,505	0	0	8
NLMK	252.46	0.06	253.94	251.64	0	0	1,768
MGNT	8,349.5	0.44	8,349.5	8,273.5	0	0	48,044
AFKS	27.172	0.5	27.232	26.755	0	0	15,296

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
RTS-6.24	117,210	-0.34%	117,840	117,070	27,136	16,062	182,302
HANG-6.24	19,446	-1.04%	19,743	19,446	23,908	1,077	469,360
MXI-6.24	3,465.05	-0.15%	3,474.85	3,463.95	11,755	3,777	93,682
NASD-6.24	18,316	+0.13%	18,345	18,264	11,182	1,653	794,344
MIX-6.24	346,475	-0.12%	347,400	346,325	10,728	7,417	253,750
SPYF-6.24	524.16	+0.11%	524.62	523.05	9,688	2,450	721,058
RTSM-6.24	1,172	-0.38%	1,178	1,171	3,475	911	20,056
IMOEXF	3,461	-0.06%	3,468.5	3,460	1,619	436	77,588
DAX-6.24	15,475	-0.11%	15,548	15,452	500	82	38,092
NIKK-6.24	39,475	+0.22%	39,556	39,370	406	15	20,118
CNI-6.24	9,681	-0.63%	10,440	9,681	303	5	24
RGBI-6.24	11,259	+0.08%	11,284	11,225	253	72	33,000
DJ30-6.24	395.7	-0.30%	395.9	395.2	107	12	730
RVI-5.24	18.2	-0.55%	18.9	18.05	92	29	794
R2000-6.24	207.2	-0.14%	207.2	206.5	55	17	1,490
STOX-6.24	5,203	+0.02%	5,208.8	5,202.2	20	13	8,998
MMI-6.24	8,864	-0.11%	9,804	8,091	5	5	72
FNI-6.24	10,936	-0.75%	11,499	10,936	3	3	250
HOME-6.24	30,350	+0.40%	30,350	30,340	3	3	1,246
OGI-6.24	-	-	-	-	-	-	152

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
GAZR-6.24	15,958	+0.48%	16,164	15,858	62,857	13,878	472,672
SBRF-6.24	32,035	-0.37%	32,151	31,956	62,512	15,512	571,836
VTBR-6.24	2,342	-0.51%	2,358	2,333	61,631	4,431	1,527,874
TRNF-6.24	1,710	+1.60%	1,714	1,677	24,509	960	332,878
ASTR-6.24	660	+0.61%	675	653	23,908	598	95,238
POSI-6.24	3,092	+0.85%	3,136	3,054	22,005	501	52,250
AFLT-6.24	5,486	+3.53%	5,489	5,271	14,220	1,612	54,712
YNDF-6.24	45,078	+1.37%	45,569	44,350	12,275	3,616	35,302
VKCO-6.24	6,160	+4.51%	6,160	5,868	8,646	1,631	75,148
ALRS-6.24	7,862	-0.84%	7,995	7,857	6,757	1,045	198,072
TCSI-6.24	31,280	-0.82%	31,533	31,047	5,271	2,160	81,408
GMKN-9.24	1,585	-0.31%	1,596	1,580	5,237	200	316,942
SNGP-6.24	71,385	+0.96%	71,489	70,514	4,529	1,917	54,892
SNGR-6.24	36,415	-0.81%	36,848	35,958	4,372	1,580	19,652
RTKM-6.24	9,764	-0.58%	9,858	9,730	4,153	1,509	81,442
MVID-6.24	1,882	+0.27%	1,900	1,870	4,100	202	23,308
ROSN-6.24	60,211	+0.29%	60,489	59,920	3,662	1,708	42,068
MGNT-6.24	8,447	+0.37%	8,449	8,393	3,186	873	67,082
SMLT-6.24	3,669	+0.30%	3,687	3,610	2,817	371	112,496
LKOH-6.24	78,526	-0.01%	78,886	78,270	2,426	1,000	37,484
BANE-6.24	3,379	+0.60%	3,400	3,357	1,915	200	60,556
SGZH-6.24	3,685	-0.49%	3,713	3,681	1,712	243	32,206
RUAL-6.24	4,282	-0.30%	4,311	4,265	1,655	212	30,262
FEES-6.24	12,670	-2.45%	13,141	12,650	1,651	410	10,660
MTLR-6.24	25,319	-2.19%	25,790	25,206	1,574	420	9,590
BSPB-6.24	3,382	+0.45%	3,386	3,346	1,513	172	31,058
POLY-6.24	3,186	-0.09%	3,216	3,184	1,465	294	21,272
MOEX-6.24	22,194	+0.15%	22,251	22,071	1,332	550	37,880
SBPR-6.24	31,997	-0.43%	32,135	31,948	1,185	729	21,340
WUSH-6.24	3,149	+1.48%	3,149	3,089	1,178	144	14,342
OZON-6.24	46,076	+0.38%	46,339	45,706	1,137	469	15,252
KMAZ-6.24	1,910	+0.42%	1,934	1,896	1,098	139	9,584
FLOT-6.24	13,830	-0.60%	14,050	13,760	1,055	433	18,234
NLMK-6.24	23,251	-0.27%	23,447	23,201	971	360	17,762
MAGN-6.24	56,740	+0.45%	56,993	55,884	940	492	11,524
SIBN-6.24	7,552	-0.62%	7,658	7,549	903	271	43,954
MTSI-6.24	31,691	-0.55%	32,603	31,682	858	442	18,504
TATN-6.24	73,874	-0.80%	74,589	73,872	739	559	6,144
BELU-6.24	5,952	-0.90%	6,010	5,935	735	147	8,910
PIKK-6.24	8,493	+0.34%	8,540	8,453	699	274	15,506
SOFL-6.24	1,910	-0.42%	1,925	1,903	598	70	8,976
AFKS-6.24	27,373	-0.28%	27,465	27,056	592	226	11,164
HYDR-6.24	7,454	-0.11%	7,523	7,437	589	192	20,094
IRAO-6.24	42,332	-0.29%	43,021	42,036	478	238	3,674
PHOR-6.24	6,597	+1.18%	6,598	6,531	448	95	12,822
NOTK-6.24	125,223	-0.30%	126,897	125,220	425	314	7,334
PLZL-6.24	139,551	-0.05%	141,280	139,342	324	200	4,570
CHMF-6.24	179,599	+0.10%	180,532	179,186	278	146	4,048
SVCB-6.24	2,058	+0.10%	2,058	2,030	180	15	5,200
ISKJ-6.24	1,103	-1.52%	1,118	1,097	176	36	8,452
CBOM-6.24	7,471	-0.09%	7,477	7,471	18	8	246
SPBE-6.24	1,085	+1.59%	1,085	1,050	11	7	950

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	12.752	+0.28%	12.777	12.705	2,005,108	39,307	31,030,748
Si-6.24	92,605	+0.11%	92,870	92,325	417,517	83,100	6,883,106
CNYRUBF	12.613	+0.28%	12.635	12.551	210,803	4,007	3,779,180
USDRUBF	91.47	+0.12%	91.74	91.25	42,622	5,346	449,536
Eu-6.24	99,760	+0.18%	99,917	99,353	37,788	8,670	1,641,582
ED-6.24	1.0767	-	1.0772	1.0747	16,300	2,182	1,206,938
EURRUBF	98.82	+0.13%	98.99	98.52	3,665	845	47,668
UCNY-6.24	7.258	-0.14%	7.269	7.255	1,879	273	154,680
HKD-6.24	11.425	-0.17%	11.548	11.41	543	281	9,024
UJPY-6.24	154.64	+0.19%	154.88	154.37	49	27	7,086
TRY-6.24	2.825	+0.53%	2.829	2.81	27	10	13,364
GBPU-6.24	1.2571	+0.04%	1.2571	1.2571	2	2	52
AED-6.24	25.197	+0.02%	25.197	25.197	1	1	30
KZT-6.24	20.7	-0.48%	20.7	20.7	1	1	142
AMD-6.24	-	-	-	-	-	-	40
AUDU-6.24	-	-	-	-	-	-	12
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
UCHF-6.24	-	-	-	-	-	-	634
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-
INR-6.24	-	-	-	-	-	-	410
UKZT-6.24	-	-	-	-	-	-	26

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-5.24	-	-	-	-	-	-	-
RUON-5.24	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-5.24	2.345	+0.69%	2.384	2.321	1,633,998	114,948	993,746
GOLD-6.24	2,349.1	+0.15%	2,354.9	2,344.1	90,912	19,454	505,668
BR-6.24	83.42	+0.02%	83.82	83.25	74,530	16,354	259,042
SILV-6.24	28.69	+0.60%	28.79	28.52	72,605	8,361	474,386
GLDRUBF	6,820.9	+0.16%	6,848.9	6,803	13,278	1,681	605,664
GL-6.24	6,944.6	+0.21%	6,975	6,921.5	5,798	1,067	251,958
PLT-6.24	1,021.4	+1.07%	1,027.9	1,009.2	3,531	1,608	16,956
WHEAT-5.24	16,190	+0.31%	17,030	16,130	3,511	645	7,982
PLD-6.24	1,001.59	+0.50%	1,005.02	991.8	1,963	1,188	32,464
SUGR-7.24	38.62	-0.03%	40.5	38.62	15	14	224
SUGAR-5.24	60,350	-	60,730	58,000	7	7	754
Co-5.24	10,029	+0.09%	10,029	10,020	2	2	-
ALMN-6.24	-	-	-	-	-	-	-
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 14.05.2024 14:33