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	91.775	0.06	91.965	91.415	532	57	25,388
CNYRUB_TOM	12.562	-0.1	12.618	12.5375	91	13	43,438
EURRUB_TOM	97.9925	-0.18	98.48	97.5225	53	3	1,042

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	6,884.8	-0.22	6,918	6,858.1	0	0	14

Options on Shares

	Underlying asset				Options
	Last Trade	Change, % Last Close	Daily High	Daily Low	Trading Volume (contracts)	Number of Trades	Open Interest
SBER	309.69	0.22	309.99	309	47,740	317	2,558,888
MAGN	54.9	-3.29	57.055	54.78	40,919	47	148,756
GAZP	162.31	-0.09	162.88	162.24	7,862	65	31,784,064
SNGS	34.25	2.53	34.345	33.35	4,536	76	63,942
MOEX	232.73	1.19	233.73	229.76	4,167	47	1,064,302
NVTK	1,233.2	-0.27	1,242	1,232.2	1,961	53	485,358
MTSS	307.4	-0.85	310.55	307.15	1,807	20	804,536
LKOH	7,969	0.5	7,995	7,931	1,748	181	10,940
TATN	720.9	0.29	721	718.5	1,516	16	658,800
ROSN	582	0.12	583.15	581	1,255	18	6,879,116
ALRS	76.06	-0.3	76.5	75.9	892	15	240,024
VTBR	0.023565	0.15	0.02363	0.023485	772	7	33,828
MTLR	266.37	-0.57	268.49	265.95	666	12	9,476
SVCB	19.185	0.58	19.25	19.045	650	13	1,548
VKCO	592.6	-0.44	597	592.2	579	9	8,378
IRAO	4.2465	-0.14	4.264	4.239	427	8	9,264
OZON	4,237	0.22	4,252	4,192.5	120	10	1,828
TCSG	3,078	-0.4	3,098	3,075.5	114	16	3,544
PIKK	856.5	1.04	860	847.7	105	2	2,086
PLZL	13,643.5	-1.02	13,845	13,628.5	87	55	3,144
CHMF	1,880	0.47	1,883	1,871.6	62	4	7,410
SMLT	3,737.5	-0.69	3,780.5	3,730.5	52	3	2,982
POLY	318.1	-0.22	319.6	317.6	50	1	908
POSI	2,994.8	0.65	2,999.6	2,975.2	41	9	5,090
ABIO	114.82	1.29	115	113.32	39	1	800
SBERP	310.01	-0.06	310.98	309.8	34	7	31,340
PHOR	6,650	0.71	6,658	6,576	0	0	8
NLMK	232.6	0.25	233.46	232	0	0	1,374
MGNT	8,235.5	-0.9	8,330	8,226.5	0	0	46,792
AFKS	25.51	-0.64	25.636	25.433	0	0	15,296

Index futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NASD-6.24	17,885	-0.11%	17,966	17,859	30,143	2,933	836,086
SPYF-6.24	513.14	-0.20%	515.26	512.81	17,073	4,208	737,116
RTS-6.24	116,100	-0.39%	116,700	116,030	14,855	8,328	145,242
MXI-6.24	3,449.05	-0.18%	3,460.85	3,447.05	11,494	3,810	82,158
MIX-6.24	344,825	-0.22%	346,125	344,700	8,027	4,988	211,810
HANG-6.24	18,095	+0.11%	18,130	18,012	7,119	326	565,720
RTSM-6.24	1,161.5	-0.30%	1,166	1,160	2,766	629	21,294
IMOEXF	3,457	-0.09%	3,470	3,454.5	2,325	664	76,500
DAX-6.24	14,995	+0.07%	15,046	14,956	1,263	95	40,198
RGBI-6.24	11,433	-0.14%	11,445	11,415	358	56	33,546
NIKK-6.24	39,354	+0.55%	39,991	39,187	306	28	19,420
DJ30-6.24	387	+0.73%	387	376.6	295	44	846
HOME-6.24	30,680	-	30,810	30,460	154	8	764
STOX-6.24	5,073.9	-0.12%	5,134.9	4,945.6	136	46	13,732
R2000-6.24	201.1	+0.40%	201.1	200.4	17	7	904
RVI-5.24	22.3	+0.68%	22.3	22.1	11	9	908
CNI-6.24	-	-	-	-	-	-	26
FNI-6.24	-	-	-	-	-	-	42
MMI-6.24	-	-	-	-	-	-	58
OGI-6.24	-	-	-	-	-	-	168

Single stock futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
VTBR-6.24	2,414	-0.04%	2,421	2,407	47,030	2,641	1,267,056
SBRF-6.24	31,719	-0.15%	31,799	31,674	36,769	10,553	583,280
GAZR-6.24	16,659	+0.12%	16,710	16,643	15,228	3,689	479,860
AFLT-6.24	5,303	-0.54%	5,370	5,277	14,015	1,628	43,570
GMKN-9.24	1,640	+0.24%	1,655	1,633	7,823	4,426	300,710
MGNT-6.24	8,255	-0.53%	8,305	8,235	6,639	939	48,112
TRNF-6.24	1,644	+0.06%	1,653	1,641	5,968	439	292,868
SMLT-6.24	3,844	-1.39%	3,898	3,829	5,315	760	102,774
LKOH-6.24	77,068	+0.83%	77,250	76,390	4,831	2,440	36,620
YNDF-6.24	42,983	+0.01%	43,320	42,784	3,918	1,402	36,284
ALRS-6.24	7,675	-0.90%	7,747	7,667	3,652	876	169,950
MAGN-6.24	54,250	-3.83%	56,666	53,546	3,630	1,747	12,482
SNGR-6.24	34,990	+1.96%	35,135	34,182	2,743	965	24,538
MOEX-6.24	22,439	+1.79%	22,451	22,096	2,327	789	31,774
OZON-6.24	42,981	+0.34%	43,244	42,503	2,280	589	10,454
BANE-6.24	3,389	+0.98%	3,390	3,343	2,183	197	54,014
MTSI-6.24	31,532	-1.28%	31,961	31,336	1,906	697	22,100
PHOR-6.24	6,764	-0.43%	6,829	6,670	1,821	237	9,174
BELU-6.24	5,873	-0.58%	5,981	5,862	1,627	219	7,560
ASTR-6.24	640	-0.93%	651	637	1,507	91	105,402
POSI-6.24	3,015	+0.03%	3,029	2,990	1,506	199	77,326
RUAL-6.24	4,426	+0.27%	4,439	4,393	1,484	205	38,584
FEES-6.24	12,769	+0.16%	12,900	12,629	1,465	364	8,312
PIKK-6.24	8,696	+0.49%	8,728	8,615	1,091	221	20,484
SOFL-6.24	1,727	+2.98%	1,737	1,675	1,020	57	7,236
VKCO-6.24	6,090	-0.38%	6,139	6,083	979	261	71,896
SGZH-6.24	3,759	+0.48%	3,789	3,741	912	115	34,296
BSPB-6.24	3,216	-0.12%	3,221	3,201	901	106	25,432
RTKM-6.24	9,952	-0.28%	10,025	9,951	893	311	65,762
NLMK-6.24	21,542	-0.17%	21,690	21,465	888	335	17,030
SBPR-6.24	31,763	-0.11%	31,859	31,703	824	438	17,446
WUSH-6.24	3,228	-1.25%	3,270	3,212	800	159	13,318
ROSN-6.24	59,672	-0.30%	59,800	59,600	723	443	40,390
TCSI-6.24	31,632	-0.53%	31,809	31,615	710	277	66,504
SIBN-6.24	7,680	-0.40%	7,737	7,675	630	107	42,350
SNGP-6.24	67,599	-0.52%	67,999	67,403	605	360	44,116
AFKS-6.24	26,013	-0.57%	26,238	25,961	548	225	11,884
MTLR-6.24	27,230	-0.65%	27,423	27,192	457	196	7,914
TATN-6.24	73,801	-0.38%	74,005	73,584	434	268	8,996
FLOT-6.24	13,920	+0.19%	13,940	13,772	390	218	20,138
POLY-6.24	3,241	+0.19%	3,264	3,232	294	70	21,130
HYDR-6.24	7,463	+0.38%	7,479	7,424	263	116	18,494
MVID-6.24	2,039	-0.54%	2,051	2,036	229	48	11,296
PLZL-6.24	137,820	-0.78%	140,000	137,808	222	172	4,548
NOTK-6.24	126,544	-0.61%	127,430	126,459	217	167	6,112
ISKJ-6.24	1,178	+1.29%	1,178	1,163	119	17	7,508
KMAZ-6.24	1,896	-0.32%	1,903	1,890	86	24	6,346
CHMF-6.24	172,757	+0.65%	173,046	171,350	83	78	1,800
IRAO-6.24	40,674	-0.01%	40,716	40,605	48	27	3,332
CBOM-6.24	7,594	-0.35%	7,644	7,582	14	5	342
SVCB-6.24	1,960	-0.05%	1,968	1,939	12	10	4,946
SPBE-6.24	-	-	-	-	-	-	632

FX futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
CNY-6.24	12.741	+0.03%	12.799	12.7	842,131	18,944	31,490,440
CNYRUBF	12.565	+0.02%	12.623	12.543	180,899	3,280	3,855,592
Si-6.24	93,214	+0.18%	93,468	93,037	175,731	48,308	6,808,596
Eu-6.24	99,332	+0.05%	99,800	99,067	35,435	11,632	1,810,056
ED-6.24	1.0657	-0.12%	1.0689	1.0637	20,963	4,337	1,241,840
USDRUBF	91.85	+0.27%	92.01	91.59	17,685	3,552	399,388
EURRUBF	98.12	+0.10%	98.47	97.72	5,194	1,981	48,536
UJPY-6.24	154.7	+0.19%	155.25	153.95	2,144	73	7,344
UCNY-6.24	7.302	+0.14%	7.31	7.287	1,483	173	152,638
HKD-6.24	11.754	+0.32%	11.85	11.704	149	103	5,630
TRY-6.24	2.749	-0.15%	2.779	2.718	68	22	20,686
AMD-6.24	25.099	-	25.099	25.099	1	1	40
KZT-6.24	20.9	+0.67%	20.9	20.9	1	1	132
AED-6.24	-	-	-	-	-	-	30
AUDU-6.24	-	-	-	-	-	-	12
BYN-6.24	-	-	-	-	-	-	-
UCAD-6.24	-	-	-	-	-	-	6
UCHF-6.24	-	-	-	-	-	-	660
ECAD-6.24	-	-	-	-	-	-	-
EGBP-6.24	-	-	-	-	-	-	-
EJPY-6.24	-	-	-	-	-	-	-
GBPU-6.24	-	-	-	-	-	-	58
INR-6.24	-	-	-	-	-	-	444
UKZT-6.24	-	-	-	-	-	-	12

Fixed income futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
1MFR-4.24	-	-	-	-	-	-	-
RUON-4.24	-	-	-	-	-	-	-

Commodity futures
	Last Trade	Change, % Last Close	Daily High	Daily Low	Amount	Trades Market	Open Interest
NG-5.24	1.937	-0.36%	1.95	1.925	529,106	36,892	912,190
SILV-6.24	27.72	-0.07%	27.87	27.66	55,667	5,606	513,636
GOLD-6.24	2,370.1	+0.05%	2,373.2	2,366.2	29,795	7,599	450,198
BR-5.24	89.35	-0.10%	89.66	89.3	27,348	6,556	119,692
GLDRUBF	6,892.3	+0.13%	6,925.2	6,870.8	10,728	1,066	587,338
GL-6.24	7,057.5	+0.25%	7,088.8	7,030.2	6,342	644	258,752
PLD-6.24	995.49	-0.48%	1,002.96	990.5	1,837	1,084	29,270
PLT-6.24	934	+0.30%	935.4	929.9	702	320	28,118
WHEAT-4.24	14,380	-0.21%	14,430	14,380	154	25	1,162
SUGAR-5.24	61,320	+1.37%	61,890	60,500	4	4	750
SUGR-5.24	40	+0.68%	40	39.26	2	2	312
ALMN-6.24	-	-	-	-	-	-	-
Co-5.24	-	-	-	-	-	-	40
Nl-5.24	-	-	-	-	-	-	-
Zn-6.24	-	-	-	-	-	-	-

Quotations as of 27.04.2024 13:45