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	12.6815	0.44	12.695	12.6135	1,606	22	37,550
USDRUB_TOM	92.3	0.38	92.405	91.5125	1,048	70	24,494
EURRUB_TOM	99.5325	0.62	99.6775	98.0475	11	2	1,004

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	6,928.9	2.51	6,930	6,816	1	1	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	313.14	0.62	313.47	311.31	105,747	474	2,134,186
GAZP	154.46	0.16	154.89	154.22	44,943	130	32,609,152
SNGS	36.965	1.66	37.05	36.46	25,456	200	251,022
MAGN	55.4	0.62	55.74	55.095	22,766	54	550,020
MOEX	231.96	0.45	232.5	230.64	9,788	52	1,231,286
ALRS	77.76	-0.45	78.57	77.7	8,719	39	116,170
MTLR	251.77	2.48	252.3	245.34	2,589	42	49,176
IRAO	4.4705	1.39	4.482	4.401	2,205	46	13,624
TATN	726.3	0.62	727.6	722	1,681	20	664,794
LKOH	7,725	0.14	7,726	7,712	1,549	150	16,190
POLY	320	1.49	322.5	316.7	1,452	30	1,682
SBERP	313.22	0.62	313.75	311.4	1,056	19	39,036
OZON	4,473	-1.26	4,530	4,428	1,023	43	2,494
SMLT	3,625.5	0.12	3,637	3,584	745	33	3,568
CHMF	1,947.4	1	1,951.6	1,925	696	36	8,442
VTBR	0.02314	0.41	0.023155	0.02306	602	20	33,022
ROSN	580.2	0.29	582.5	579	542	21	7,022,780
MTSS	312.2	0.48	312.8	310.75	493	14	835,794
TCSG	3,103.5	0.57	3,128	3,088.5	454	32	6,960
VKCO	575.2	-0.28	579.4	571.2	453	17	9,644
PLZL	14,002	3.8	14,050	13,678.5	431	112	2,814
PIKK	845.9	0.59	846.9	839.3	327	9	3,560
NVTK	1,232.8	0.46	1,234	1,228.4	190	14	495,934
POSI	3,014	0.84	3,014	2,983.6	169	14	4,936
SVCB	19.595	1.85	19.7	19.195	73	10	2,910
ABIO	110	-0.52	111.68	109	5	2	6,260
PHOR	6,549	0.23	6,597	6,530	0	0	8
NLMK	249.9	0.66	250	248.4	0	0	1,764
MGNT	8,370	1.49	8,379.5	8,250	0	0	47,980
AFKS	26.477	-0.85	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	19,359	+3.68%	19,359	18,637	34,735	1,333	455,862
SPYF-6.24	525.29	+1.04%	526	519.29	25,631	7,215	723,636
NASD-6.24	18,338	+0.76%	18,348	18,170	25,230	3,457	799,140
RTS-6.24	116,300	+0.03%	116,740	115,950	21,827	11,441	165,088
MXI-6.24	3,467.6	+0.38%	3,472.65	3,451.55	16,901	5,282	86,418
MIX-6.24	346,725	+0.38%	347,225	345,100	8,443	4,734	246,872
IMOEXF	3,454	+0.48%	3,458	3,435.5	4,135	807	74,486
RTSM-6.24	1,163	+0.04%	1,167.5	1,159.5	3,311	847	20,190
DAX-6.24	15,550	+1.70%	15,850	15,270	1,390	337	38,256
STOX-6.24	5,198.5	+1.36%	5,210	5,121.1	669	38	8,978
R2000-6.24	208.4	+1.41%	208.9	205.2	505	78	1,786
DJ30-6.24	396.3	+1.38%	396.5	390.5	172	48	770
RVI-5.24	20.8	-1.65%	21.05	20.8	117	21	868
NIKK-6.24	39,632	+0.52%	39,700	38,840	95	29	21,058
HOME-6.24	30,250	-1.14%	30,650	30,240	57	11	1,310
RGBI-6.24	11,365	+0.09%	11,379	11,346	36	24	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	31,930	+0.57%	31,976	31,741	69,357	15,234	559,448
VTBR-6.24	2,360	+0.13%	2,363	2,352	44,140	2,658	1,469,546
GAZR-6.24	15,766	+0.05%	15,800	15,744	13,732	4,152	488,618
GMKN-9.24	1,599	-0.99%	1,621	1,596	10,986	459	320,630
TRNF-6.24	1,669	-0.18%	1,682	1,665	9,932	428	330,952
MGNT-6.24	8,430	+1.10%	8,450	8,309	6,965	2,008	62,152
ALRS-6.24	7,784	-0.33%	7,878	7,761	6,545	827	196,904
AFLT-6.24	5,180	+0.95%	5,195	5,109	4,652	542	50,298
TCSI-6.24	31,439	-0.19%	31,749	31,310	4,039	2,122	77,292
SMLT-6.24	3,695	-0.27%	3,717	3,634	3,888	431	114,144
POLY-6.24	3,227	+0.81%	3,258	3,192	3,845	595	21,544
VKCO-6.24	5,869	-0.74%	5,972	5,816	3,529	903	78,142
LKOH-6.24	78,742	-0.02%	79,028	78,655	2,991	982	38,492
RUAL-6.24	4,309	-0.07%	4,367	4,296	2,714	282	31,654
BELU-6.24	5,933	+0.66%	5,974	5,893	2,571	357	9,526
BSPB-6.24	3,321	+0.03%	3,351	3,291	2,474	275	34,238
OZON-6.24	45,057	-0.95%	45,710	44,608	2,463	999	13,764
YNDF-6.24	44,029	+0.02%	44,254	43,713	2,226	928	44,324
ROSN-6.24	59,196	+0.11%	59,401	58,975	2,223	1,019	42,686
SNGR-6.24	37,619	+1.16%	37,680	36,990	2,163	860	19,864
POSI-6.24	3,022	+0.23%	3,034	2,996	1,956	137	74,412
MOEX-6.24	22,130	+0.29%	22,212	22,022	1,876	819	34,432
SBPR-6.24	31,911	+0.46%	31,967	31,730	1,811	720	20,770
SIBN-6.24	7,715	+0.85%	7,721	7,616	1,260	217	43,214
AFKS-6.24	26,930	-0.20%	27,358	26,827	1,259	417	11,104
MTLR-6.24	25,620	+2.43%	25,683	24,858	1,248	381	9,902
WUSH-6.24	3,108	-0.32%	3,133	3,107	1,179	96	15,864
NLMK-6.24	23,074	+1.25%	23,075	22,834	1,142	367	15,624
MVID-6.24	1,886	-0.26%	1,895	1,875	1,083	114	17,720
BANE-6.24	3,337	+1.09%	3,338	3,303	991	115	59,344
RTKM-6.24	9,865	-0.42%	9,929	9,859	956	285	74,126
SNGP-6.24	69,569	+0.71%	69,684	68,907	950	355	49,958
FEES-6.24	13,074	+0.29%	13,188	12,990	845	240	10,178
TATN-6.24	74,023	+0.39%	74,146	73,583	836	438	8,630
ASTR-6.24	630	-0.16%	637	628	783	31	91,764
PLZL-6.24	141,400	+3.20%	141,840	136,483	769	596	4,652
SOFL-6.24	1,889	+1.07%	1,899	1,849	540	60	8,254
MTSI-6.24	31,867	+0.37%	31,900	31,642	511	221	19,692
ISKJ-6.24	1,119	-0.80%	1,136	1,117	491	49	8,546
PIKK-6.24	8,571	+0.08%	8,583	8,514	453	140	15,372
CHMF-6.24	177,736	+0.94%	178,000	175,654	389	326	2,828
FLOT-6.24	13,800	+0.54%	13,893	13,683	388	195	17,488
SGZH-6.24	3,728	-0.19%	3,743	3,714	321	80	33,536
PHOR-6.24	6,655	-0.21%	6,697	6,655	280	86	11,678
HYDR-6.24	7,409	+0.04%	7,445	7,397	240	80	20,272
SVCB-6.24	2,002	+2.19%	2,011	1,965	239	22	5,670
MAGN-6.24	54,330	+0.48%	54,629	54,005	220	154	11,602
NOTK-6.24	125,590	+0.14%	125,747	125,250	187	148	6,910
IRAO-6.24	42,543	+1.41%	42,570	41,900	175	93	3,518
SPBE-6.24	1,000	-	1,000	966	125	4	876
KMAZ-6.24	1,872	+0.59%	1,878	1,867	67	26	8,294
CBOM-6.24	-	-	-	-	-	-	246

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	12.842	+0.38%	12.862	12.782	984,834	32,571	31,023,984
Si-6.24	93,452	+0.33%	93,649	93,000	230,645	64,765	6,965,890
CNYRUBF	12.688	+0.40%	12.7	12.631	135,807	2,768	3,825,848
USDRUBF	92.32	+0.39%	92.48	91.91	23,038	4,078	455,298
Eu-6.24	100,479	+0.50%	100,694	99,845	21,282	5,774	1,659,396
ED-6.24	1.0747	+0.19%	1.0758	1.0714	12,807	1,908	1,204,426
UCNY-6.24	7.261	-0.10%	7.271	7.255	7,596	543	184,462
EURRUBF	99.59	+0.52%	99.75	98.84	2,427	807	47,330
HKD-6.24	11.625	+0.15%	11.626	11.576	190	137	7,572
UJPY-6.24	154.3	+0.20%	154.3	153.8	61	16	6,824
TRY-6.24	2.823	-0.21%	2.839	2.804	38	17	17,500
GBPU-6.24	1.2542	+0.30%	1.2553	1.2497	10	7	94
AUDU-6.24	0.6615	+0.61%	0.6615	0.6615	1	1	10
UCHF-6.24	0.9035	-0.32%	0.9035	0.9035	1	1	634
INR-6.24	1.1194	-	1.1194	1.1194	1	1	416
AED-6.24	-	-	-	-	-	-	28
AMD-6.24	-	-	-	-	-	-	40
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-
KZT-6.24	-	-	-	-	-	-	164
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	2.287	+3.72%	2.325	2.171	1,067,033	84,180	1,276,986
SILV-6.24	28.89	+4.00%	29.04	27.66	174,283	16,578	478,052
GOLD-6.24	2,375	+1.93%	2,378.4	2,321.2	118,946	26,722	521,920
BR-6.24	84.59	+0.74%	84.76	83.59	81,224	19,112	242,512
GLDRUBF	6,937.6	+2.56%	6,944	6,745.2	29,230	3,046	592,102
GL-6.24	7,075	+2.63%	7,084	6,880	10,474	1,934	249,500
PLD-6.24	1,011.38	+2.26%	1,022.77	983.64	3,830	2,113	31,524
PLT-6.24	1,004.4	+1.24%	1,007.9	989.8	3,275	877	16,618
WHEAT-5.24	15,650	+1.82%	15,820	15,330	451	139	4,272
SUGAR-5.24	60,730	-0.10%	61,200	60,390	4	4	760
ALMN-6.24	-	-	-	-	-	-	-
Co-5.24	-	-	-	-	-	-	28
Nl-5.24	-	-	-	-	-	-	-
SUGR-7.24	-	-	-	-	-	-	156
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 10.05.2024 15:03