Фьючерсный контракт ALRS-12.26

ALZ6 · RFUD · ₽

2,095.00 pts▲ +34.00 (+1.95%)

Updated 20:24:12 MSK15 min delay

Show data

ALZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/3/2026, 9:00:00 PM	2,788.00	2,790.00	2,788.00	2,790.00
6/4/2026, 9:00:00 PM	2,662.00	2,700.00	2,636.00	2,700.00
6/7/2026, 9:00:00 PM	2,544.00	2,639.00	2,540.00	2,637.00
6/8/2026, 9:00:00 PM	2,547.00	2,629.00	2,500.00	2,591.00
6/9/2026, 9:00:00 PM	2,540.00	2,800.00	2,497.00	2,571.00
6/10/2026, 9:00:00 PM	2,543.00	2,570.00	2,499.00	2,524.00
6/14/2026, 9:00:00 PM	2,579.00	2,660.00	2,506.00	2,648.00
6/15/2026, 9:00:00 PM	2,620.00	2,746.00	2,607.00	2,746.00
6/16/2026, 9:00:00 PM	2,708.00	2,841.00	2,708.00	2,794.00
6/17/2026, 9:00:00 PM	2,786.00	2,803.00	2,712.00	2,733.00
6/18/2026, 9:00:00 PM	2,737.00	2,746.00	2,600.00	2,611.00
6/21/2026, 9:00:00 PM	2,577.00	2,598.00	2,353.00	2,374.00
6/22/2026, 9:00:00 PM	2,398.00	2,460.00	2,388.00	2,439.00
6/23/2026, 9:00:00 PM	2,448.00	2,448.00	2,312.00	2,354.00
6/24/2026, 9:00:00 PM	2,374.00	2,402.00	2,199.00	2,249.00
6/25/2026, 9:00:00 PM	2,200.00	2,371.00	2,146.00	2,181.00
6/28/2026, 9:00:00 PM	2,206.00	2,300.00	2,179.00	2,299.00
6/29/2026, 9:00:00 PM	2,287.00	2,341.00	2,266.00	2,297.00
6/30/2026, 9:00:00 PM	2,303.00	2,305.00	2,259.00	2,283.00
7/1/2026, 9:00:00 PM	2,280.00	2,281.00	2,169.00	2,176.00
7/2/2026, 9:00:00 PM	2,161.00	2,209.00	2,150.00	2,171.00
7/5/2026, 9:00:00 PM	2,193.00	2,229.00	2,028.00	2,106.00
7/6/2026, 9:00:00 PM	2,083.00	2,115.00	2,014.00	2,110.00
7/7/2026, 9:00:00 PM	2,093.00	2,097.00	2,052.00	2,094.00
7/8/2026, 9:00:00 PM	2,079.00	2,090.00	2,022.00	2,022.00
7/9/2026, 9:00:00 PM	2,013.00	2,013.00	1,948.00	1,948.00
7/12/2026, 9:00:00 PM	1,953.00	1,984.00	1,921.00	1,935.00
7/13/2026, 9:00:00 PM	1,943.00	1,952.00	1,890.00	1,890.00
7/14/2026, 9:00:00 PM	1,895.00	1,895.00	1,767.00	1,769.00
7/15/2026, 9:00:00 PM	1,764.00	1,764.00	1,678.00	1,699.00
7/16/2026, 9:00:00 PM	1,695.00	1,789.00	1,691.00	1,725.00
7/19/2026, 9:00:00 PM	1,733.00	2,055.00	1,715.00	2,044.00
7/20/2026, 9:00:00 PM	2,059.00	2,284.00	1,990.00	2,264.00
7/21/2026, 9:00:00 PM	2,264.00	2,284.00	2,168.00	2,215.00
7/22/2026, 9:00:00 PM	2,205.00	2,210.00	2,061.00	2,066.00
7/23/2026, 9:00:00 PM	2,060.00	2,126.00	1,917.00	2,079.00
7/26/2026, 9:00:00 PM	2,093.00	2,187.00	2,047.00	2,157.00
7/27/2026, 9:00:00 PM	2,172.00	2,232.00	2,099.00	2,131.00
7/28/2026, 9:00:00 PM	2,135.00	2,197.00	2,111.00	2,188.00
7/29/2026, 9:00:00 PM	2,179.00	2,324.00	2,165.00	2,214.00
7/30/2026, 9:00:00 PM	2,160.00	2,207.00	2,050.00	2,171.00
8/2/2026, 9:00:00 PM	2,181.00	2,260.00	2,181.00	2,258.00
8/3/2026, 9:00:00 PM	2,273.00	2,449.00	2,218.00	2,344.00
8/4/2026, 9:00:00 PM	2,370.00	2,443.00	2,363.00	2,437.00
8/5/2026, 9:00:00 PM	2,431.00	2,481.00	2,360.00	2,392.00
8/6/2026, 9:00:00 PM	2,422.00	2,424.00	2,270.00	2,270.00
8/9/2026, 9:00:00 PM	2,286.00	2,350.00	2,268.00	2,338.00
8/10/2026, 9:00:00 PM	2,343.00	2,365.00	2,287.00	2,340.00
8/11/2026, 9:00:00 PM	2,330.00	2,334.00	2,224.00	2,231.00
8/12/2026, 9:00:00 PM	2,226.00	2,227.00	2,071.00	2,096.00
8/13/2026, 9:00:00 PM	2,097.00	2,129.00	1,974.00	2,000.00
8/16/2026, 9:00:00 PM	1,986.00	1,989.00	1,879.00	1,892.00
8/17/2026, 9:00:00 PM	1,892.00	2,071.00	1,892.00	2,071.00
8/18/2026, 9:00:00 PM	2,042.00	2,070.00	1,963.00	2,039.00
8/19/2026, 9:00:00 PM	2,039.00	2,078.00	1,975.00	1,975.00
8/20/2026, 9:00:00 PM	1,964.00	2,037.00	1,916.00	2,033.00
8/23/2026, 9:00:00 PM	2,014.00	2,018.00	1,868.00	1,930.00
8/24/2026, 9:00:00 PM	1,938.00	2,004.00	1,915.00	1,969.00
8/25/2026, 9:00:00 PM	1,967.00	1,969.00	1,925.00	1,927.00
8/26/2026, 9:00:00 PM	1,934.00	1,963.00	1,895.00	1,948.00
8/27/2026, 9:00:00 PM	1,940.00	1,959.00	1,906.00	1,937.00
8/30/2026, 9:00:00 PM	1,931.00	2,035.00	1,928.00	2,013.00
8/31/2026, 9:00:00 PM	2,018.00	2,056.00	1,971.00	1,984.00
9/1/2026, 9:00:00 PM	1,991.00	2,031.00	1,989.00	2,028.00
9/2/2026, 9:00:00 PM	2,030.00	2,178.00	2,009.00	2,166.00
9/3/2026, 9:00:00 PM	2,166.00	2,166.00	2,115.00	2,163.00
9/6/2026, 9:00:00 PM	2,170.00	2,200.00	2,088.00	2,176.00
9/7/2026, 9:00:00 PM	2,182.00	2,275.00	2,146.00	2,225.00
9/8/2026, 9:00:00 PM	2,228.00	2,233.00	2,112.00	2,145.00
9/9/2026, 9:00:00 PM	2,152.00	2,202.00	2,100.00	2,171.00
9/10/2026, 9:00:00 PM	2,176.00	2,192.00	2,065.00	2,088.00
9/13/2026, 9:00:00 PM	2,088.00	2,140.00	2,046.00	2,116.00
9/14/2026, 9:00:00 PM	2,113.00	2,152.00	2,081.00	2,089.00
9/15/2026, 9:00:00 PM	2,089.00	2,113.00	2,010.00	2,022.00
9/16/2026, 9:00:00 PM	2,021.00	2,021.00	1,956.00	1,992.00
9/17/2026, 9:00:00 PM	1,992.00	2,020.00	1,984.00	2,019.00
9/20/2026, 9:00:00 PM	2,012.00	2,014.00	1,954.00	1,964.00
9/21/2026, 9:00:00 PM	1,965.00	2,052.00	1,926.00	2,040.00
9/22/2026, 9:00:00 PM	2,038.00	2,072.00	2,002.00	2,069.00
9/23/2026, 9:00:00 PM	2,069.00	2,069.00	2,008.00	2,024.00
9/24/2026, 9:00:00 PM	2,024.00	2,030.00	1,980.00	2,007.00
9/27/2026, 9:00:00 PM	2,010.00	2,022.00	1,951.00	1,959.00
9/28/2026, 9:00:00 PM	1,966.00	1,966.00	1,892.00	1,918.00
9/29/2026, 9:00:00 PM	1,914.00	1,936.00	1,881.00	1,891.00
9/30/2026, 9:00:00 PM	1,893.00	1,924.00	1,870.00	1,914.00
10/1/2026, 9:00:00 PM	1,913.00	1,959.00	1,899.00	1,947.00
10/4/2026, 9:00:00 PM	1,944.00	2,006.00	1,938.00	1,987.00
10/5/2026, 9:00:00 PM	1,987.00	1,997.00	1,958.00	1,968.00
10/6/2026, 9:00:00 PM	1,962.00	2,028.00	1,962.00	2,006.00
10/7/2026, 9:00:00 PM	2,000.00	2,000.00	1,935.00	1,946.00
10/8/2026, 9:00:00 PM	1,949.00	2,013.00	1,928.00	2,004.00
10/11/2026, 9:00:00 PM	2,005.00	2,126.00	2,000.00	2,099.00
10/12/2026, 9:00:00 PM	2,102.00	2,146.00	2,082.00	2,118.00
10/13/2026, 9:00:00 PM	2,115.00	2,161.00	2,062.00	2,071.00
10/14/2026, 9:00:00 PM	2,072.00	2,090.00	2,037.00	2,055.00
10/15/2026, 9:00:00 PM	2,055.00	2,120.00	2,007.00	2,094.00

Show data

ALZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

2,095.00

Settlement

2,096.00

Prev. settlement

2,061.00

Open

2,055.00

High

2,120.00

Low

2,007.00

Open interest

356.43K

OI change

-1,780

Volume (₽)

234.05M

Volume (contracts)

113.38K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

ALRS

About the future

Фьючерсный контракт ALRS-12.26 (ALZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying ALRS. Open interest — 356.43K contracts, expiration 2026-12-17.

Фьючерсный контракт ALRS-12.26

Key stats

About the future

News