Фьючерсный контракт ALUM-12.26

ANZ6 · RFUD · ₽

3,033.00 pts▲ +11.50 (+0.50%)

Updated 20:25:09 MSK15 min delay

Show data

ANZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/2/2026, 9:00:00 PM	3,800.00	3,850.00	3,800.00	3,850.00
6/3/2026, 9:00:00 PM	4,016.50	4,016.50	3,700.50	3,718.50
6/4/2026, 9:00:00 PM	3,696.00	3,700.00	3,696.00	3,700.00
6/8/2026, 9:00:00 PM	3,650.00	3,776.00	3,591.00	3,617.50
6/9/2026, 9:00:00 PM	3,618.00	3,618.00	3,441.50	3,503.00
6/10/2026, 9:00:00 PM	3,500.00	3,577.50	3,500.00	3,573.00
6/14/2026, 9:00:00 PM	3,573.00	3,586.50	3,415.00	3,415.00
6/15/2026, 9:00:00 PM	3,418.00	3,458.00	3,411.00	3,458.00
6/16/2026, 9:00:00 PM	3,458.00	3,477.00	3,448.00	3,448.00
6/17/2026, 9:00:00 PM	3,448.00	3,448.00	3,440.00	3,444.50
6/18/2026, 9:00:00 PM	3,461.00	3,476.00	3,420.00	3,420.00
6/21/2026, 9:00:00 PM	3,436.00	3,451.50	3,342.50	3,342.50
6/22/2026, 9:00:00 PM	3,270.00	3,270.00	3,219.50	3,247.50
6/23/2026, 9:00:00 PM	3,226.00	3,226.00	3,112.50	3,167.50
6/24/2026, 9:00:00 PM	3,132.50	3,190.50	3,118.00	3,177.00
6/25/2026, 9:00:00 PM	3,154.00	3,178.50	3,150.50	3,168.00
6/28/2026, 9:00:00 PM	3,182.50	3,225.00	3,069.00	3,095.50
6/29/2026, 9:00:00 PM	3,078.50	3,123.00	3,071.00	3,071.00
6/30/2026, 9:00:00 PM	3,037.50	3,126.00	3,021.00	3,050.00
7/1/2026, 9:00:00 PM	3,050.50	3,072.00	3,024.50	3,056.50
7/2/2026, 9:00:00 PM	3,103.00	3,109.00	3,066.50	3,089.50
7/5/2026, 9:00:00 PM	3,080.50	3,114.00	3,080.50	3,107.00
7/6/2026, 9:00:00 PM	3,110.00	3,140.50	3,108.00	3,114.50
7/7/2026, 9:00:00 PM	3,140.50	3,152.50	3,119.50	3,135.50
7/8/2026, 9:00:00 PM	3,160.00	3,202.50	3,153.50	3,182.00
7/9/2026, 9:00:00 PM	3,208.00	3,214.50	3,128.50	3,133.50
7/12/2026, 9:00:00 PM	3,157.50	3,179.50	3,122.00	3,167.50
7/13/2026, 9:00:00 PM	3,186.00	3,199.00	3,171.50	3,177.00
7/14/2026, 9:00:00 PM	3,164.00	3,164.00	3,147.00	3,157.50
7/15/2026, 9:00:00 PM	3,170.50	3,171.00	3,157.50	3,165.50
7/16/2026, 9:00:00 PM	3,149.50	3,160.00	3,134.00	3,146.00
7/19/2026, 9:00:00 PM	3,130.00	3,139.50	3,120.00	3,130.00
7/20/2026, 9:00:00 PM	3,148.50	3,166.00	3,148.50	3,155.50
7/21/2026, 9:00:00 PM	3,157.50	3,188.00	3,148.00	3,186.50
7/22/2026, 9:00:00 PM	3,187.00	3,201.50	3,171.50	3,186.00
7/23/2026, 9:00:00 PM	3,167.50	3,168.00	3,138.00	3,146.00
7/26/2026, 9:00:00 PM	3,153.50	3,177.50	3,139.00	3,163.00
7/27/2026, 9:00:00 PM	3,147.00	3,158.50	3,123.00	3,143.00
7/28/2026, 9:00:00 PM	3,131.00	3,191.00	3,131.00	3,168.50
7/29/2026, 9:00:00 PM	3,176.00	3,200.00	3,172.00	3,191.00
7/30/2026, 9:00:00 PM	3,188.00	3,188.00	3,163.50	3,182.00
8/2/2026, 9:00:00 PM	3,184.00	3,265.00	3,184.00	3,220.00
8/3/2026, 9:00:00 PM	3,246.00	3,271.00	3,166.00	3,240.00
8/4/2026, 9:00:00 PM	3,225.50	3,253.50	3,206.00	3,253.50
8/5/2026, 9:00:00 PM	3,271.00	3,301.00	3,230.00	3,295.50
8/6/2026, 9:00:00 PM	3,277.50	3,292.50	3,263.50	3,267.50
8/9/2026, 9:00:00 PM	3,263.00	3,341.00	3,251.00	3,339.00
8/10/2026, 9:00:00 PM	3,333.50	3,381.00	3,322.00	3,373.50
8/11/2026, 9:00:00 PM	3,385.00	3,385.00	3,289.00	3,319.00
8/12/2026, 9:00:00 PM	3,295.00	3,296.00	3,223.50	3,244.00
8/13/2026, 9:00:00 PM	3,233.00	3,258.00	3,216.00	3,247.00
8/16/2026, 9:00:00 PM	3,262.50	3,291.00	3,245.50	3,259.50
8/17/2026, 9:00:00 PM	3,284.00	3,284.00	3,166.00	3,197.00
8/18/2026, 9:00:00 PM	3,208.50	3,311.00	3,192.50	3,265.50
8/19/2026, 9:00:00 PM	3,235.50	3,249.00	3,184.50	3,200.00
8/20/2026, 9:00:00 PM	3,218.50	3,263.50	3,210.00	3,253.00
8/23/2026, 9:00:00 PM	3,254.50	3,275.00	3,193.00	3,213.00
8/24/2026, 9:00:00 PM	3,211.00	3,252.00	3,192.00	3,244.50
8/25/2026, 9:00:00 PM	3,237.00	3,251.50	3,214.50	3,223.50
8/26/2026, 9:00:00 PM	3,238.00	3,245.00	3,215.00	3,235.50
8/27/2026, 9:00:00 PM	3,235.50	3,275.00	3,232.00	3,270.50
8/30/2026, 9:00:00 PM	3,267.00	3,299.00	3,239.50	3,266.50
8/31/2026, 9:00:00 PM	3,277.50	3,297.50	3,258.00	3,273.00
9/1/2026, 9:00:00 PM	3,270.00	3,307.00	3,250.00	3,300.50
9/2/2026, 9:00:00 PM	3,299.00	3,340.00	3,299.00	3,316.00
9/3/2026, 9:00:00 PM	3,317.50	3,334.00	3,296.50	3,316.50
9/6/2026, 9:00:00 PM	3,310.00	3,341.50	3,304.50	3,336.00
9/7/2026, 9:00:00 PM	3,333.00	3,420.50	3,333.00	3,353.00
9/8/2026, 9:00:00 PM	3,360.00	3,388.00	3,343.50	3,366.50
9/9/2026, 9:00:00 PM	3,371.00	3,374.50	3,239.00	3,255.50
9/10/2026, 9:00:00 PM	3,269.00	3,325.50	3,262.50	3,290.00
9/13/2026, 9:00:00 PM	3,290.00	3,301.50	3,248.00	3,287.00
9/14/2026, 9:00:00 PM	3,285.00	3,300.00	3,248.00	3,299.00
9/15/2026, 9:00:00 PM	3,299.00	3,322.50	3,275.50	3,287.00
9/16/2026, 9:00:00 PM	3,291.00	3,344.50	3,291.00	3,325.50
9/17/2026, 9:00:00 PM	3,334.00	3,352.00	3,311.50	3,350.50
9/20/2026, 9:00:00 PM	3,354.00	3,354.00	3,299.50	3,308.50
9/21/2026, 9:00:00 PM	3,307.50	3,321.00	3,289.00	3,319.00
9/22/2026, 9:00:00 PM	3,296.50	3,305.50	3,272.00	3,289.50
9/23/2026, 9:00:00 PM	3,287.00	3,310.00	3,279.50	3,308.50
9/24/2026, 9:00:00 PM	3,300.00	3,313.50	3,292.00	3,296.50
9/27/2026, 9:00:00 PM	3,302.00	3,316.50	3,252.50	3,274.50
9/28/2026, 9:00:00 PM	3,280.50	3,293.00	3,234.50	3,262.00
9/29/2026, 9:00:00 PM	3,253.50	3,258.00	3,186.00	3,210.50
9/30/2026, 9:00:00 PM	3,191.00	3,198.00	3,138.50	3,162.50
10/1/2026, 9:00:00 PM	3,156.50	3,180.00	3,121.00	3,140.00
10/4/2026, 9:00:00 PM	3,143.50	3,162.50	3,124.00	3,156.50
10/5/2026, 9:00:00 PM	3,167.00	3,185.00	3,155.50	3,157.00
10/6/2026, 9:00:00 PM	3,159.50	3,171.00	3,132.50	3,144.00
10/7/2026, 9:00:00 PM	3,157.50	3,167.50	3,066.00	3,072.50
10/8/2026, 9:00:00 PM	3,090.50	3,118.50	3,075.50	3,099.50
10/11/2026, 9:00:00 PM	3,091.50	3,104.00	3,052.50	3,077.50
10/12/2026, 9:00:00 PM	3,076.00	3,080.00	3,057.50	3,059.00
10/13/2026, 9:00:00 PM	3,066.00	3,077.00	3,008.50	3,015.00
10/14/2026, 9:00:00 PM	3,003.00	3,026.50	2,983.00	3,018.00
10/15/2026, 9:00:00 PM	3,030.00	3,052.00	3,023.00	3,035.50

Show data

ANZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

3,033.00

Settlement

3,033.00

Prev. settlement

3,021.50

Open

3,030.00

High

3,052.00

Low

3,023.00

Open interest

65.2K

OI change

-1,784

Volume (₽)

92.5M

Volume (contracts)

3.64K

Lot

100

Price step (₽)

4.19

Expiration

2026-12-15

Underlying

ALUM

About the future

Фьючерсный контракт ALUM-12.26 (ANZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying ALUM. Open interest — 65.2K contracts, expiration 2026-12-15.

Фьючерсный контракт ALUM-12.26

Key stats

About the future

News