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	91.3525	-0.98	92.575	91.2225	18	8	28,336
CNYRUB_TOM	12.5765	-0.91	12.717	12.567	3	2	38,630
EURRUB_TOM	98.55	-0.95	99.8375	98.385	0	0	1,194

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	6,812.8	-1.58	6,921.9	6,750	0	0	28

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	314.84	0.43	315.7	314.04	12,057	63	2,373,480
GAZP	157.07	1.61	158.65	154.91	8,235	20	32,717,006
MOEX	231.14	-0.87	232.47	230.3	92	3	1,245,736
CHMF	1,972.2	0.62	1,989.2	1,961	88	8	10,542
TATN	731.6	0.37	735.2	725.4	5	1	675,714
VTBR	0.023085	0.02	0.023315	0.022965	3	2	37,222
MTLR	252.86	-1.32	262.26	250.66	3	2	66,654
TCSG	3,086.5	-0.44	3,133.5	3,054.5	3	3	7,900
LKOH	7,697.5	-0.21	7,732	7,681	2	1	17,244
SVCB	20.13	2.21	20.245	19.875	0	0	3,724
VKCO	578.6	0.66	584.2	575.8	0	0	10,010
SNGS	36.175	-2.12	37.465	35.635	0	0	291,318
SMLT	3,589	-1.07	3,641.5	3,580	0	0	3,690
SBERP	315	0.46	316	314.4	0	0	42,752
PHOR	6,510	-0.38	6,553	6,505	0	0	8
ROSN	589.3	1.71	590	579	0	0	7,044,390
POSI	3,070	2.02	3,074.8	3,005	0	0	5,514
POLY	316.9	-0.81	319.8	315.7	0	0	1,790
PLZL	13,860	-0.36	13,929	13,740	0	0	3,746
PIKK	836.2	-0.87	846.8	835	0	0	4,268
ABIO	110.04	-0.16	110.84	109.64	0	0	6,224
OZON	4,585	2.14	4,610	4,490	0	0	2,686
NVTK	1,234.8	0.46	1,236.2	1,228.2	0	0	498,770
NLMK	252	0.41	255.5	251.6	0	0	1,768
MTSS	312.85	0.22	315.3	312	0	0	838,310
MGNT	8,300	-0.84	8,425.5	8,260	0	0	48,044
MAGN	57.505	3.91	57.7	55.355	0	0	558,620
IRAO	4.4695	-1.27	4.57	4.452	0	0	15,748
ALRS	79.19	1.05	79.32	78.15	0	0	124,338
AFKS	27.048	0.48	27.3	26.883	0	0	15,296

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
RTS-6.24	117,600	+0.99%	117,630	116,360	51,522	26,184	180,220
HANG-6.24	19,651	+1.57%	19,667	19,290	27,038	1,606	464,922
MXI-6.24	3,469.05	-0.03%	3,481.35	3,454.4	26,098	8,282	88,998
MIX-6.24	346,850	-0.04%	348,075	345,275	24,503	12,218	254,674
NASD-6.24	18,307	+0.20%	18,355	18,236	21,515	3,623	795,510
SPYF-6.24	523.59	+0.09%	525.65	522.86	20,685	5,619	724,278
RTSM-6.24	1,175.5	+0.94%	1,176.5	1,163.5	8,590	2,024	19,168
IMOEXF	3,462	+0.26%	3,472.5	3,450.5	6,649	1,317	77,836
DAX-6.24	15,492	-0.14%	15,580	14,900	1,630	255	37,920
RGBI-6.24	11,251	-0.91%	11,370	11,156	1,192	145	33,170
NIKK-6.24	39,390	-0.15%	39,479	38,802	1,122	34	20,918
RVI-5.24	18.35	-9.38%	20.55	18.2	217	64	706
STOX-6.24	5,202.1	+0.04%	5,221	5,200.1	206	29	9,000
CNI-6.24	9,742	-0.16%	10,785	9,742	112	10	614
R2000-6.24	207.5	+0.58%	208.1	205.5	68	23	1,416
HOME-6.24	30,230	-0.66%	30,580	30,200	42	7	1,242
DJ30-6.24	396.9	+0.28%	396.9	395.7	23	14	920
OGI-6.24	9,577	+0.60%	9,577	9,564	19	4	152
FNI-6.24	11,019	+0.30%	12,157	11,015	12	6	250
MMI-6.24	8,874	-	9,699	8,790	7	5	66

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
VTBR-6.24	2,353	-0.47%	2,379	2,340	185,222	13,693	1,510,048
SBRF-6.24	32,139	+0.59%	32,173	31,928	103,937	22,364	592,546
MVID-6.24	1,874	-0.37%	1,968	1,743	86,505	3,245	27,058
GAZR-6.24	15,878	+0.68%	15,981	15,749	52,670	12,781	491,850
YNDF-6.24	44,626	+0.87%	45,970	43,325	41,800	11,990	38,058
TRNF-6.24	1,680	+0.54%	1,694	1,668	14,224	764	345,100
GMKN-9.24	1,588	-0.87%	1,601	1,485	11,834	654	318,444
MGNT-6.24	8,413	-0.23%	8,499	8,366	11,601	2,375	66,366
SNGR-6.24	36,640	-2.32%	38,073	36,100	9,500	3,324	20,042
ASTR-6.24	654	+3.65%	654	632	8,794	394	88,478
SNGP-6.24	70,662	+1.58%	71,094	69,524	7,425	2,401	52,326
AFLT-6.24	5,277	+2.15%	5,300	5,168	7,128	948	51,116
ALRS-6.24	7,919	+1.55%	7,927	7,796	6,836	1,225	195,634
LKOH-6.24	78,548	-0.24%	79,000	78,200	6,380	2,265	36,998
BELU-6.24	6,006	+1.32%	6,039	5,934	5,793	1,472	9,092
TCSI-6.24	31,423	-0.15%	31,772	31,330	5,421	2,983	80,280
MOEX-6.24	22,146	-0.32%	22,405	21,992	5,262	1,513	37,712
BSPB-6.24	3,368	+0.42%	3,377	3,306	4,845	454	31,166
ROSN-6.24	60,063	+1.53%	60,100	59,011	4,508	2,275	42,516
RUAL-6.24	4,302	+0.30%	4,334	4,249	4,437	574	30,248
BANE-6.24	3,346	+0.39%	3,399	3,323	4,429	482	59,948
SMLT-6.24	3,657	-1.00%	3,717	3,657	4,296	612	112,384
VKCO-6.24	5,904	+0.46%	5,947	5,840	4,210	874	77,348
NLMK-6.24	23,327	+0.98%	23,564	23,131	4,125	1,311	17,666
MTLR-6.24	25,775	-0.61%	26,599	25,531	3,399	1,081	9,404
OZON-6.24	46,073	+2.35%	46,353	44,892	3,393	1,241	14,816
SBPR-6.24	32,091	+0.38%	32,190	31,935	3,384	1,586	21,622
PHOR-6.24	6,544	-1.53%	6,678	6,543	3,350	2,245	12,588
SIBN-6.24	7,599	-1.16%	7,713	7,592	2,425	642	43,234
POLY-6.24	3,209	-0.43%	3,265	3,191	2,354	704	21,482
POSI-6.24	3,070	+0.95%	3,077	3,021	2,348	269	75,122
MTSI-6.24	31,864	+0.04%	32,149	31,793	2,290	773	18,508
AFKS-6.24	27,431	+0.99%	27,549	27,112	2,120	697	11,364
RTKM-6.24	9,821	-0.79%	9,925	9,804	1,987	630	75,860
TATN-6.24	74,431	+0.50%	74,863	73,820	1,944	1,390	6,942
FEES-6.24	12,991	-0.57%	13,315	12,904	1,926	485	10,714
SGZH-6.24	3,698	-0.46%	3,747	3,681	1,828	241	33,140
WUSH-6.24	3,100	-0.58%	3,148	3,089	1,539	166	15,404
FLOT-6.24	13,956	+0.50%	14,034	13,848	1,432	721	17,882
PIKK-6.24	8,463	-1.11%	8,566	8,454	1,420	509	15,612
MAGN-6.24	56,228	+3.51%	56,261	54,156	1,253	669	11,742
KMAZ-6.24	1,903	+1.87%	1,915	1,865	1,065	125	8,218
SOFL-6.24	1,918	+1.54%	1,939	1,890	1,001	144	8,958
HYDR-6.24	7,446	+0.49%	7,484	7,395	851	296	20,258
IRAO-6.24	42,455	-0.90%	43,308	42,317	847	421	3,588
CHMF-6.24	179,359	+0.33%	181,566	178,200	842	497	3,748
SVCB-6.24	2,056	+2.95%	2,056	2,003	678	32	5,492
PLZL-6.24	139,741	-0.80%	141,059	139,291	448	313	4,674
NOTK-6.24	125,923	+0.07%	126,000	125,150	379	286	6,974
ISKJ-6.24	1,120	-	1,124	1,117	200	16	8,280
SPBE-6.24	1,068	+6.80%	1,068	967	75	12	952
CBOM-6.24	7,519	+0.67%	7,519	7,444	24	14	246

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	12.732	-0.82%	12.851	12.721	2,860,995	72,508	30,998,244
Si-6.24	92,543	-0.97%	93,504	92,500	701,732	152,324	6,968,180
CNYRUBF	12.589	-0.70%	12.699	12.579	434,335	8,218	3,819,934
USDRUBF	91.45	-0.93%	92.33	91.37	72,350	9,496	444,784
Eu-6.24	99,641	-0.76%	100,457	99,422	59,446	17,322	1,646,980
ED-6.24	1.0763	+0.23%	1.0778	1.0736	46,311	4,591	1,210,004
UCNY-6.24	7.266	-0.03%	7.267	7.256	19,690	4,291	155,136
EURRUBF	98.76	-0.71%	99.55	98.56	9,510	1,924	47,150
TRY-6.24	2.81	-1.40%	2.878	2.808	1,294	62	13,810
HKD-6.24	11.429	-1.47%	11.643	11.429	897	514	8,790
UJPY-6.24	154.26	-0.15%	154.44	151.66	211	57	7,036
GBPU-6.24	1.2566	+0.19%	1.2566	1.2529	32	7	52
INR-6.24	1.1036	-1.00%	1.1101	1.1036	18	2	410
UCHF-6.24	0.9026	-0.10%	0.9026	0.88	5	2	634
AED-6.24	25.193	-	25.4	25.193	2	2	30
KZT-6.24	20.8	-1.23%	20.8	20.8	1	1	142
UKZT-6.24	445	-	445	445	1	1	26
AMD-6.24	-	-	-	-	-	-	40
AUDU-6.24	-	-	-	-	-	-	12
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-

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	2.329	+1.53%	2.335	2.236	2,788,468	183,371	1,181,116
BR-6.24	83.48	-0.47%	84.08	82.82	207,679	43,399	258,348
GOLD-6.24	2,344.4	-1.09%	2,375.6	2,342.7	170,408	38,217	495,668
SILV-6.24	28.47	-0.52%	28.7	28.39	152,193	17,939	481,298
GLDRUBF	6,805.7	-1.62%	6,931.9	6,803.4	39,688	4,316	599,654
GL-6.24	6,928	-1.68%	7,068.1	6,926	11,963	2,590	252,888
PLD-6.24	996.43	-1.06%	1,015.2	994.01	3,119	1,941	31,876
PLT-6.24	1,010.9	+0.59%	1,021.5	1,003.9	2,660	1,201	15,870
WHEAT-5.24	16,190	+3.38%	16,380	15,670	1,513	465	5,126
SUGR-7.24	38.63	-4.88%	42.2	38.63	68	35	218
Co-5.24	10,020	-	10,020	10,020	1	1	30
ALMN-6.24	-	-	-	-	-	-	-
Nl-5.24	-	-	-	-	-	-	-
SUGAR-5.24	-	-	-	-	-	-	760
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 13.05.2024 18:35