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	92.255	0.33	92.45	91.5125	1,128	16	26,876
CNYRUB_TOM	12.692	0.53	12.6975	12.6135	0	0	37,754
EURRUB_TOM	99.4975	0.59	99.6775	98.0475	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	6,922	2.41	6,930	6,816	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	313.49	0.73	313.5	311.31	39,369	155	2,257,832
GAZP	154.58	0.23	154.89	154.22	5,157	24	32,647,426
SNGS	36.96	1.65	37.05	36.46	1,823	7	253,766
MOEX	233.18	0.98	233.44	230.64	904	8	1,243,808
MTLR	256.25	4.3	256.96	245.34	556	18	50,914
VKCO	574.8	-0.35	579.4	571.2	359	4	10,668
ALRS	78.37	0.33	78.57	77.7	302	8	118,968
LKOH	7,713.5	-0.01	7,726	7,710	197	20	16,876
TATN	728.9	0.98	728.9	722	110	5	669,810
MAGN	55.34	0.51	55.74	55.095	63	5	550,168
VTBR	0.02308	0.15	0.023185	0.02306	51	2	33,224
NVTK	1,229.2	0.16	1,234	1,228	50	5	496,228
ROSN	579.4	0.16	582.5	578.55	50	3	7,023,502
IRAO	4.527	2.68	4.5395	4.401	28	2	14,026
POSI	3,009.2	0.68	3,038	2,983.6	6	2	5,488
SBERP	313.57	0.74	313.98	311.4	3	2	39,296
OZON	4,489	-0.91	4,530	4,428	2	2	2,398
PLZL	13,910	3.12	14,050	13,678.5	1	1	3,682
TCSG	3,100	0.45	3,128	3,088.5	0	0	7,080
PHOR	6,535	0.02	6,597	6,502	0	0	8
SVCB	19.695	2.36	19.71	19.195	0	0	3,110
SMLT	3,628	0.19	3,637	3,584	0	0	3,668
POLY	319.5	1.33	322.5	316.7	0	0	1,682
PIKK	843.5	0.31	849.2	839.3	0	0	3,760
ABIO	110.22	-0.33	111.68	109	0	0	6,260
NLMK	250.98	1.1	251	248.4	0	0	1,764
MTSS	312.15	0.47	312.8	310.75	0	0	835,796
MGNT	8,370.5	1.5	8,380.5	8,250	0	0	47,980
CHMF	1,960	1.65	1,963	1,925	0	0	8,644
AFKS	26.92	0.81	27	26.44	0	0	15,296

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
HANG-6.24	19,370	+3.74%	19,449	18,637	48,683	1,721	461,274
NASD-6.24	18,263	+0.35%	18,363	18,170	42,008	5,903	797,594
SPYF-6.24	523.87	+0.76%	526	519.29	36,122	10,263	722,100
RTS-6.24	116,400	+0.11%	116,740	115,950	28,727	14,971	164,834
MXI-6.24	3,468.4	+0.40%	3,472.95	3,451.55	20,872	6,350	86,486
MIX-6.24	346,725	+0.38%	347,225	345,100	10,301	5,882	246,712
RTSM-6.24	1,164.5	+0.17%	1,167.5	1,159.5	5,093	1,203	19,242
IMOEXF	3,454.5	+0.49%	3,458	3,435.5	4,775	971	74,354
DAX-6.24	15,516	+1.48%	15,850	15,270	1,855	394	38,622
R2000-6.24	206.3	+0.39%	208.9	205.2	741	131	1,390
STOX-6.24	5,200.1	+1.39%	5,210	5,121.1	690	48	9,004
DJ30-6.24	395.8	+1.25%	396.7	390.5	262	66	924
RVI-5.24	20.8	-1.65%	21.05	20.75	121	25	860
NIKK-6.24	39,451	+0.06%	39,700	38,840	118	39	21,022
HOME-6.24	30,430	-0.56%	30,650	30,230	63	14	1,318
RGBI-6.24	11,354	-0.01%	11,379	11,346	37	25	33,452
OGI-6.24	9,520	-0.02%	9,520	8,960	3	3	160
CNI-6.24	9,758	-	9,758	9,758	1	1	414
FNI-6.24	10,986	-	10,986	10,986	1	1	248
MMI-6.24	-	-	-	-	-	-	62

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
SBRF-6.24	31,936	+0.59%	31,976	31,741	82,705	18,509	567,924
VTBR-6.24	2,360	+0.13%	2,364	2,352	60,959	3,704	1,463,606
GAZR-6.24	15,763	+0.03%	15,800	15,744	17,041	5,203	491,076
TRNF-6.24	1,670	-0.12%	1,682	1,665	13,568	642	336,596
GMKN-9.24	1,599	-0.99%	1,621	1,595	12,442	601	321,758
MGNT-6.24	8,435	+1.16%	8,460	8,309	9,133	2,629	63,248
ALRS-6.24	7,800	-0.13%	7,878	7,761	7,408	1,051	197,288
TCSI-6.24	31,381	-0.38%	31,749	31,310	6,178	3,523	77,624
AFLT-6.24	5,171	+0.78%	5,195	5,109	5,402	622	50,736
POLY-6.24	3,212	+0.34%	3,258	3,192	4,453	801	21,382
SMLT-6.24	3,692	-0.35%	3,717	3,634	4,366	486	113,778
VKCO-6.24	5,875	-0.64%	5,972	5,816	3,940	1,013	78,260
YNDF-6.24	44,240	+0.50%	44,300	43,713	3,824	1,393	42,990
RUAL-6.24	4,291	-0.49%	4,367	4,286	3,649	370	30,760
LKOH-6.24	78,660	-0.12%	79,028	78,634	3,557	1,261	38,542
BELU-6.24	5,948	+0.92%	5,974	5,893	3,045	420	9,594
OZON-6.24	45,066	-0.93%	45,710	44,608	2,926	1,170	13,790
MTLR-6.24	25,897	+3.54%	26,042	24,858	2,843	826	9,528
SNGR-6.24	37,548	+0.97%	37,680	36,990	2,668	1,082	19,902
ROSN-6.24	59,105	-0.05%	59,401	58,975	2,653	1,329	42,922
BSPB-6.24	3,324	+0.12%	3,351	3,291	2,630	292	34,260
POSI-6.24	3,047	+1.06%	3,050	2,996	2,554	222	74,472
MOEX-6.24	22,271	+0.92%	22,282	22,022	2,432	1,134	34,210
SBPR-6.24	31,921	+0.49%	31,986	31,730	2,296	977	20,922
NLMK-6.24	23,171	+1.68%	23,192	22,834	2,049	636	16,630
AFKS-6.24	27,090	+0.39%	27,358	26,827	1,481	500	10,998
MVID-6.24	1,879	-0.63%	1,895	1,875	1,475	154	17,834
SIBN-6.24	7,688	+0.50%	7,721	7,616	1,426	259	43,292
WUSH-6.24	3,114	-0.13%	3,133	3,095	1,421	134	15,956
ASTR-6.24	632	+0.16%	637	628	1,105	43	92,164
RTKM-6.24	9,900	-0.07%	9,929	9,859	1,104	358	74,048
SNGP-6.24	69,515	+0.63%	69,684	68,907	1,076	456	49,986
BANE-6.24	3,332	+0.94%	3,338	3,303	1,070	131	59,308
TATN-6.24	74,116	+0.51%	74,159	73,583	984	505	8,578
FEES-6.24	13,062	+0.20%	13,188	12,990	976	266	10,254
PLZL-6.24	140,911	+2.84%	141,840	136,483	923	711	4,616
FLOT-6.24	13,885	+1.16%	13,893	13,683	904	468	17,648
MTSI-6.24	31,825	+0.24%	31,900	31,642	747	333	19,836
SOFL-6.24	1,889	+1.07%	1,899	1,849	746	81	8,564
CHMF-6.24	178,398	+1.32%	179,044	175,654	611	510	3,040
PIKK-6.24	8,580	+0.19%	8,600	8,514	585	169	15,372
PHOR-6.24	6,639	-0.45%	6,697	6,639	553	118	11,520
ISKJ-6.24	1,120	-0.71%	1,136	1,117	518	56	8,526
SVCB-6.24	1,997	+1.94%	2,011	1,965	449	40	5,404
SGZH-6.24	3,723	-0.32%	3,743	3,713	338	86	33,536
HYDR-6.24	7,408	+0.03%	7,445	7,397	317	98	20,334
NOTK-6.24	125,562	+0.12%	125,877	125,250	311	246	6,952
IRAO-6.24	42,838	+2.12%	42,839	41,900	276	147	3,542
MAGN-6.24	54,363	+0.54%	54,629	54,005	234	164	11,604
SPBE-6.24	1,000	-	1,000	966	125	4	876
KMAZ-6.24	1,868	+0.38%	1,878	1,865	94	40	8,312
CBOM-6.24	7,469	+0.17%	7,470	7,469	2	2	246

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	12.836	+0.33%	12.865	12.782	1,190,880	39,567	31,032,008
Si-6.24	93,458	+0.34%	93,719	93,000	317,345	84,136	6,990,530
CNYRUBF	12.676	+0.31%	12.707	12.631	197,420	3,876	3,862,628
USDRUBF	92.3	+0.37%	92.49	91.91	38,096	5,833	453,168
Eu-6.24	100,383	+0.40%	100,694	99,845	30,489	8,469	1,659,594
ED-6.24	1.0735	+0.07%	1.0764	1.0714	23,114	3,274	1,204,762
UCNY-6.24	7.268	-	7.271	7.255	7,824	598	184,792
EURRUBF	99.45	+0.38%	99.75	98.84	4,002	1,303	48,128
TRY-6.24	2.85	+0.74%	2.85	2.804	1,367	39	15,542
HKD-6.24	11.609	+0.01%	11.628	11.576	289	177	7,538
UJPY-6.24	154.49	+0.32%	154.5	153.8	118	30	6,834
KZT-6.24	21.059	-	21.059	21.059	15	1	142
GBPU-6.24	1.2542	+0.30%	1.2553	1.2497	10	7	94
AUDU-6.24	0.6612	+0.56%	0.6615	0.6612	2	2	12
INR-6.24	1.1148	-	1.1194	1.1148	2	2	414
UCHF-6.24	0.9035	-0.32%	0.9035	0.9035	1	1	634
AED-6.24	-	-	-	-	-	-	28
AMD-6.24	-	-	-	-	-	-	40
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-
UKZT-6.24	-	-	-	-	-	-	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	2.289	+3.81%	2.325	2.171	1,997,317	143,992	1,134,474
SILV-6.24	28.6	+2.95%	29.04	27.66	277,657	28,988	475,380
GOLD-6.24	2,369.3	+1.69%	2,378.4	2,321.2	180,729	42,534	509,476
BR-6.24	83.92	-0.06%	84.76	83.59	124,633	29,251	248,518
GLDRUBF	6,917.6	+2.26%	6,944	6,745.2	38,425	3,989	595,996
GL-6.24	7,046.1	+2.21%	7,084	6,880	11,845	2,405	249,162
PLD-6.24	1,006.59	+1.78%	1,022.77	983.64	5,466	3,055	31,140
PLT-6.24	1,004.4	+1.24%	1,011	989.8	4,470	1,553	15,864
WHEAT-5.24	15,700	+2.15%	15,820	15,330	477	154	4,266
SUGAR-5.24	60,730	-0.10%	61,200	60,390	4	4	760
SUGR-7.24	40.61	+0.27%	40.61	40.61	1	1	156
ALMN-6.24	-	-	-	-	-	-	-
Co-5.24	-	-	-	-	-	-	28
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 10.05.2024 18:35