Фьючерсный контракт BRM-11.26

BMX6 · RFUD · ₽

108.95 pts▲ +2.93 (+2.94%)

Updated 20:25:08 MSK15 min delay

Show data

BMX6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/24/2026, 9:00:00 PM	93.01	94.00	93.01	93.17
3/25/2026, 9:00:00 PM	95.00	96.60	94.50	96.28
3/26/2026, 9:00:00 PM	94.24	96.90	94.24	96.24
3/29/2026, 9:00:00 PM	96.24	100.99	95.51	98.09
3/30/2026, 9:00:00 PM	95.04	96.98	89.50	89.50
3/31/2026, 9:00:00 PM	91.30	91.30	86.61	86.89
4/1/2026, 9:00:00 PM	89.99	92.17	86.94	89.21
4/2/2026, 9:00:00 PM	91.95	91.95	89.21	90.88
4/5/2026, 9:00:00 PM	91.43	91.99	87.59	88.06
4/6/2026, 9:00:00 PM	89.61	89.70	87.50	87.69
4/7/2026, 9:00:00 PM	83.00	86.00	74.10	85.86
4/8/2026, 9:00:00 PM	85.87	88.02	83.35	85.82
4/9/2026, 9:00:00 PM	85.24	87.44	84.04	84.80
4/12/2026, 9:00:00 PM	85.98	89.97	84.49	87.92
4/13/2026, 9:00:00 PM	87.17	87.77	84.42	85.14
4/14/2026, 9:00:00 PM	85.90	86.71	84.33	85.25
4/15/2026, 9:00:00 PM	85.50	86.70	85.38	86.01
4/16/2026, 9:00:00 PM	86.26	87.41	80.17	83.60
4/19/2026, 9:00:00 PM	85.90	86.59	83.78	84.35
4/20/2026, 9:00:00 PM	84.22	86.50	82.74	86.50
4/21/2026, 9:00:00 PM	84.65	88.00	84.65	86.72
4/22/2026, 9:00:00 PM	87.01	89.00	87.01	89.00
4/23/2026, 9:00:00 PM	88.99	89.00	87.18	88.56
4/26/2026, 9:00:00 PM	88.44	89.89	87.62	88.97
4/27/2026, 9:00:00 PM	89.99	91.10	89.51	90.17
4/28/2026, 9:00:00 PM	90.47	91.81	90.40	91.49
4/29/2026, 9:00:00 PM	91.88	92.96	89.50	91.60
5/3/2026, 9:00:00 PM	92.00	92.99	89.63	92.57
5/4/2026, 9:00:00 PM	92.49	93.27	91.70	92.06
5/5/2026, 9:00:00 PM	90.11	91.61	87.05	90.18
5/6/2026, 9:00:00 PM	89.12	91.13	86.57	89.99
5/7/2026, 9:00:00 PM	89.07	89.90	87.46	89.00
5/10/2026, 9:00:00 PM	89.40	92.30	89.40	91.75
5/11/2026, 9:00:00 PM	91.75	93.15	90.73	92.78
5/12/2026, 9:00:00 PM	92.42	92.72	91.41	91.95
5/13/2026, 9:00:00 PM	91.78	92.46	90.38	92.07
5/14/2026, 9:00:00 PM	92.70	93.99	91.47	93.89
5/17/2026, 9:00:00 PM	93.46	94.58	90.96	92.75
5/18/2026, 9:00:00 PM	93.21	94.51	93.21	93.93
5/19/2026, 9:00:00 PM	93.75	93.95	90.86	91.70
5/20/2026, 9:00:00 PM	92.84	94.09	90.01	91.79
5/21/2026, 9:00:00 PM	92.16	92.54	90.45	91.08
5/24/2026, 9:00:00 PM	92.70	93.30	87.40	88.07
5/25/2026, 9:00:00 PM	88.71	91.22	88.69	90.36
5/26/2026, 9:00:00 PM	89.58	89.58	87.99	88.95
5/27/2026, 9:00:00 PM	89.70	91.45	87.99	89.20
5/28/2026, 9:00:00 PM	88.80	89.16	87.40	88.22
5/31/2026, 9:00:00 PM	88.27	92.75	87.92	91.52
6/1/2026, 9:00:00 PM	91.31	91.82	89.89	91.82
6/2/2026, 9:00:00 PM	92.00	93.08	91.94	92.10
6/3/2026, 9:00:00 PM	91.78	91.78	90.02	90.63
6/4/2026, 9:00:00 PM	90.60	90.67	89.26	89.50
6/7/2026, 9:00:00 PM	90.09	92.40	89.63	90.44
6/8/2026, 9:00:00 PM	90.22	90.22	87.78	89.21
6/9/2026, 9:00:00 PM	89.19	90.60	88.60	90.60
6/10/2026, 9:00:00 PM	90.06	90.22	87.29	87.86
6/14/2026, 9:00:00 PM	87.80	87.80	81.27	82.23
6/15/2026, 9:00:00 PM	81.80	81.80	78.55	79.30
6/16/2026, 9:00:00 PM	78.94	80.48	78.21	78.61
6/17/2026, 9:00:00 PM	78.05	79.00	76.74	78.58
6/18/2026, 9:00:00 PM	79.19	79.93	77.92	79.61
6/21/2026, 9:00:00 PM	78.70	79.34	77.00	77.26
6/22/2026, 9:00:00 PM	77.00	77.54	76.28	77.02
6/23/2026, 9:00:00 PM	76.77	77.00	74.00	74.16
6/24/2026, 9:00:00 PM	73.93	76.00	73.16	75.43
6/25/2026, 9:00:00 PM	74.99	74.99	73.30	74.24
6/28/2026, 9:00:00 PM	74.77	76.20	73.50	75.08
6/29/2026, 9:00:00 PM	74.92	76.22	74.52	75.10
6/30/2026, 9:00:00 PM	74.73	74.81	73.76	74.72
7/1/2026, 9:00:00 PM	74.47	74.47	73.51	74.34
7/2/2026, 9:00:00 PM	74.22	74.68	73.83	74.28
7/5/2026, 9:00:00 PM	74.33	74.63	73.63	74.39
7/6/2026, 9:00:00 PM	74.72	77.00	74.47	76.75
7/7/2026, 9:00:00 PM	77.65	80.29	76.25	79.58
7/8/2026, 9:00:00 PM	83.40	83.40	76.55	77.17
7/9/2026, 9:00:00 PM	77.22	77.79	76.22	77.07
7/12/2026, 9:00:00 PM	77.01	82.82	76.71	82.59
7/13/2026, 9:00:00 PM	82.97	84.07	80.91	82.80
7/14/2026, 9:00:00 PM	83.18	83.19	81.48	82.81
7/15/2026, 9:00:00 PM	82.81	83.36	81.43	82.38
7/16/2026, 9:00:00 PM	82.76	84.88	82.27	84.69
7/19/2026, 9:00:00 PM	85.27	87.60	83.28	85.45
7/20/2026, 9:00:00 PM	86.70	86.70	84.53	86.00
7/21/2026, 9:00:00 PM	85.88	87.20	85.62	87.00
7/22/2026, 9:00:00 PM	87.29	88.57	86.65	87.64
7/23/2026, 9:00:00 PM	88.09	88.09	85.90	87.61
7/26/2026, 9:00:00 PM	87.23	87.38	82.01	83.41
7/27/2026, 9:00:00 PM	83.61	83.68	80.20	81.12
7/28/2026, 9:00:00 PM	83.49	85.50	82.63	85.50
7/29/2026, 9:00:00 PM	82.50	85.65	80.76	83.74
7/30/2026, 9:00:00 PM	83.00	85.20	82.31	84.82
8/2/2026, 9:00:00 PM	81.50	82.59	80.50	81.44
8/3/2026, 9:00:00 PM	81.98	83.75	78.40	78.50
8/4/2026, 9:00:00 PM	78.00	79.77	77.77	77.97
8/5/2026, 9:00:00 PM	77.96	80.40	77.75	80.27
8/6/2026, 9:00:00 PM	80.16	80.92	79.20	79.65
8/9/2026, 9:00:00 PM	80.01	84.84	79.36	84.38
8/10/2026, 9:00:00 PM	84.40	86.11	83.42	85.16
8/11/2026, 9:00:00 PM	85.55	85.56	84.11	84.62
8/12/2026, 9:00:00 PM	84.76	85.13	82.93	83.78
8/13/2026, 9:00:00 PM	84.04	85.33	83.26	84.67
8/16/2026, 9:00:00 PM	84.91	90.00	84.59	87.29
8/17/2026, 9:00:00 PM	87.51	88.26	85.92	87.82
8/18/2026, 9:00:00 PM	88.00	88.74	87.02	87.73
8/19/2026, 9:00:00 PM	87.83	89.95	87.48	89.29
8/20/2026, 9:00:00 PM	89.67	90.36	88.93	89.82
8/23/2026, 9:00:00 PM	89.98	90.32	88.07	88.34
8/24/2026, 9:00:00 PM	88.59	88.94	84.10	84.74
8/25/2026, 9:00:00 PM	84.60	86.81	83.58	85.20
8/26/2026, 9:00:00 PM	85.37	87.39	84.15	86.71
8/27/2026, 9:00:00 PM	86.49	86.94	85.64	86.64
8/30/2026, 9:00:00 PM	86.60	89.61	86.37	89.09
8/31/2026, 9:00:00 PM	89.55	92.45	88.94	92.04
9/1/2026, 9:00:00 PM	92.40	92.74	90.75	92.01
9/2/2026, 9:00:00 PM	92.23	93.15	90.90	92.13
9/3/2026, 9:00:00 PM	92.31	92.80	90.16	92.11
9/6/2026, 9:00:00 PM	92.06	94.05	92.02	93.69
9/7/2026, 9:00:00 PM	93.90	95.74	93.55	95.50
9/8/2026, 9:00:00 PM	95.54	97.70	95.05	97.57
9/9/2026, 9:00:00 PM	97.24	103.90	96.36	103.74
9/10/2026, 9:00:00 PM	103.65	103.65	99.11	99.81
9/13/2026, 9:00:00 PM	101.82	104.02	100.37	101.45
9/14/2026, 9:00:00 PM	101.85	104.10	100.61	103.25
9/15/2026, 9:00:00 PM	103.00	103.35	99.50	100.78
9/16/2026, 9:00:00 PM	101.00	101.13	98.22	99.72
9/17/2026, 9:00:00 PM	99.37	100.43	97.97	98.85
9/20/2026, 9:00:00 PM	98.92	101.29	95.42	96.52
9/21/2026, 9:00:00 PM	96.90	98.17	94.03	95.15
9/22/2026, 9:00:00 PM	94.99	98.90	94.40	98.60
9/23/2026, 9:00:00 PM	97.43	102.50	97.24	100.55
9/24/2026, 9:00:00 PM	99.17	99.78	96.58	97.59
9/27/2026, 9:00:00 PM	99.00	101.33	96.35	98.85
9/28/2026, 9:00:00 PM	99.59	100.32	95.69	96.01
9/29/2026, 9:00:00 PM	96.54	99.29	95.30	98.08
9/30/2026, 9:00:00 PM	97.20	103.05	96.70	102.35
10/1/2026, 9:00:00 PM	102.20	102.99	98.53	102.86
10/4/2026, 9:00:00 PM	102.80	103.12	99.87	100.31
10/5/2026, 9:00:00 PM	100.76	101.30	97.23	101.14
10/6/2026, 9:00:00 PM	101.44	102.57	99.70	101.12
10/7/2026, 9:00:00 PM	102.32	105.79	102.23	103.83
10/8/2026, 9:00:00 PM	103.18	105.03	102.43	104.33
10/11/2026, 9:00:00 PM	104.03	107.14	103.20	106.11
10/12/2026, 9:00:00 PM	105.55	106.70	104.40	106.45
10/13/2026, 9:00:00 PM	106.45	106.92	105.25	105.86
10/14/2026, 9:00:00 PM	104.36	106.35	103.43	105.84
10/15/2026, 9:00:00 PM	105.33	109.46	104.90	109.25

Show data

BMX6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

108.95

Settlement

108.82

Prev. settlement

106.02

Open

105.33

High

109.46

Low

104.90

Open interest

240.1K

OI change

+57,246

Volume (₽)

2.34B

Volume (contracts)

261.57K

Lot

Price step (₽)

0.84

Expiration

2026-11-02

Underlying

BRM

About the future

Фьючерсный контракт BRM-11.26 (BMX6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying BRM. Open interest — 240.1K contracts, expiration 2026-11-02.

Фьючерсный контракт BRM-11.26

Key stats

About the future

News