Фьючерсный контракт BRM-12.26

BMZ6 · RFUD · ₽

105.80 pts▲ +2.34 (+2.58%)

Updated 20:25:09 MSK15 min delay

Show data

BMZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
4/22/2026, 9:00:00 PM	98.75	98.75	85.01	98.75
4/23/2026, 9:00:00 PM	88.93	96.97	87.90	88.36
4/26/2026, 9:00:00 PM	88.36	89.63	87.80	88.49
4/27/2026, 9:00:00 PM	89.06	90.90	88.87	89.77
4/28/2026, 9:00:00 PM	89.80	91.58	89.80	90.56
4/29/2026, 9:00:00 PM	91.50	92.36	89.80	90.75
5/3/2026, 9:00:00 PM	91.80	92.69	89.04	91.97
5/4/2026, 9:00:00 PM	91.96	92.40	91.10	91.34
5/5/2026, 9:00:00 PM	90.30	91.73	86.59	89.30
5/6/2026, 9:00:00 PM	88.15	89.73	86.04	89.22
5/7/2026, 9:00:00 PM	86.30	89.29	86.30	89.12
5/10/2026, 9:00:00 PM	90.03	92.00	89.50	90.92
5/11/2026, 9:00:00 PM	91.05	92.62	90.54	91.97
5/12/2026, 9:00:00 PM	91.51	92.10	90.81	91.00
5/13/2026, 9:00:00 PM	90.81	91.18	89.68	91.00
5/14/2026, 9:00:00 PM	91.67	93.53	90.39	92.94
5/17/2026, 9:00:00 PM	92.83	93.25	90.00	91.00
5/18/2026, 9:00:00 PM	91.15	92.14	91.15	92.00
5/19/2026, 9:00:00 PM	91.75	91.75	89.35	90.59
5/20/2026, 9:00:00 PM	91.49	93.00	89.40	90.47
5/21/2026, 9:00:00 PM	90.99	91.18	89.40	90.96
5/24/2026, 9:00:00 PM	90.95	92.40	86.76	87.84
5/25/2026, 9:00:00 PM	87.99	90.50	87.99	89.65
5/26/2026, 9:00:00 PM	88.59	88.75	87.40	88.15
5/27/2026, 9:00:00 PM	89.00	90.85	87.30	88.90
5/28/2026, 9:00:00 PM	88.30	88.71	86.80	87.70
5/31/2026, 9:00:00 PM	87.67	92.25	87.40	91.00
6/1/2026, 9:00:00 PM	90.85	91.45	89.49	91.00
6/2/2026, 9:00:00 PM	92.00	92.59	90.86	91.65
6/3/2026, 9:00:00 PM	91.17	91.28	89.50	90.01
6/4/2026, 9:00:00 PM	89.51	90.25	88.78	88.90
6/7/2026, 9:00:00 PM	89.35	91.76	89.10	90.03
6/8/2026, 9:00:00 PM	89.80	89.80	87.50	88.94
6/9/2026, 9:00:00 PM	88.86	90.16	88.27	90.16
6/10/2026, 9:00:00 PM	89.74	89.80	86.90	87.55
6/14/2026, 9:00:00 PM	87.40	87.40	81.18	82.09
6/15/2026, 9:00:00 PM	81.80	81.80	78.38	78.94
6/16/2026, 9:00:00 PM	78.52	80.14	78.00	78.68
6/17/2026, 9:00:00 PM	77.00	79.01	76.74	78.52
6/18/2026, 9:00:00 PM	79.25	80.29	77.83	79.48
6/21/2026, 9:00:00 PM	79.00	79.30	77.05	77.30
6/22/2026, 9:00:00 PM	77.01	77.08	75.89	76.65
6/23/2026, 9:00:00 PM	76.17	76.54	73.58	74.16
6/24/2026, 9:00:00 PM	73.41	75.88	73.00	75.33
6/25/2026, 9:00:00 PM	74.95	74.95	73.31	74.46
6/28/2026, 9:00:00 PM	74.50	76.08	73.45	75.31
6/29/2026, 9:00:00 PM	75.39	76.73	74.87	75.73
6/30/2026, 9:00:00 PM	75.25	75.79	74.57	75.45
7/1/2026, 9:00:00 PM	74.94	75.47	74.60	75.47
7/2/2026, 9:00:00 PM	75.19	75.55	74.80	74.81
7/5/2026, 9:00:00 PM	75.18	75.60	74.77	75.31
7/6/2026, 9:00:00 PM	75.71	77.87	75.37	77.06
7/7/2026, 9:00:00 PM	76.69	80.56	76.69	80.56
7/8/2026, 9:00:00 PM	79.44	79.78	77.50	78.01
7/9/2026, 9:00:00 PM	79.37	79.37	76.83	77.44
7/12/2026, 9:00:00 PM	77.06	82.60	77.03	82.54
7/13/2026, 9:00:00 PM	82.60	84.22	81.50	82.88
7/14/2026, 9:00:00 PM	83.80	83.84	81.14	82.54
7/15/2026, 9:00:00 PM	83.73	83.73	81.11	81.54
7/16/2026, 9:00:00 PM	82.30	84.37	81.30	84.23
7/19/2026, 9:00:00 PM	84.80	87.21	83.06	85.20
7/20/2026, 9:00:00 PM	86.45	86.45	84.25	85.38
7/21/2026, 9:00:00 PM	86.01	86.80	85.14	86.60
7/22/2026, 9:00:00 PM	87.02	87.50	85.83	86.50
7/23/2026, 9:00:00 PM	86.45	86.76	85.00	86.36
7/26/2026, 9:00:00 PM	86.56	86.56	81.51	82.73
7/27/2026, 9:00:00 PM	82.82	82.82	80.00	80.85
7/28/2026, 9:00:00 PM	83.08	84.85	82.41	84.85
7/29/2026, 9:00:00 PM	84.01	84.92	82.54	83.07
7/30/2026, 9:00:00 PM	82.51	84.01	81.52	83.41
8/2/2026, 9:00:00 PM	81.00	87.73	78.43	81.23
8/3/2026, 9:00:00 PM	81.74	83.97	78.56	79.12
8/4/2026, 9:00:00 PM	78.44	80.11	78.33	78.51
8/5/2026, 9:00:00 PM	78.63	80.57	78.29	79.95
8/6/2026, 9:00:00 PM	80.34	80.58	78.84	79.32
8/9/2026, 9:00:00 PM	80.19	83.97	79.23	82.98
8/10/2026, 9:00:00 PM	82.01	84.50	82.01	83.77
8/11/2026, 9:00:00 PM	84.17	84.17	82.73	83.18
8/12/2026, 9:00:00 PM	83.33	83.76	81.91	82.65
8/13/2026, 9:00:00 PM	82.52	84.44	82.12	82.98
8/16/2026, 9:00:00 PM	82.85	85.56	82.56	85.30
8/17/2026, 9:00:00 PM	85.55	86.41	84.26	85.82
8/18/2026, 9:00:00 PM	85.99	86.90	85.14	86.01
8/19/2026, 9:00:00 PM	85.99	87.60	85.59	87.30
8/20/2026, 9:00:00 PM	87.60	88.18	87.00	87.90
8/23/2026, 9:00:00 PM	87.73	88.48	86.10	86.43
8/24/2026, 9:00:00 PM	86.49	86.84	82.74	83.26
8/25/2026, 9:00:00 PM	82.89	85.48	82.35	83.99
8/26/2026, 9:00:00 PM	84.07	85.40	82.89	85.03
8/27/2026, 9:00:00 PM	84.76	85.36	83.87	84.81
8/30/2026, 9:00:00 PM	84.95	87.81	84.60	86.90
8/31/2026, 9:00:00 PM	86.62	89.56	86.62	89.40
9/1/2026, 9:00:00 PM	89.89	89.89	88.28	89.23
9/2/2026, 9:00:00 PM	89.34	89.70	87.76	89.08
9/3/2026, 9:00:00 PM	89.19	89.74	87.46	89.13
9/6/2026, 9:00:00 PM	89.17	90.65	89.17	90.28
9/7/2026, 9:00:00 PM	90.56	92.52	90.45	92.19
9/8/2026, 9:00:00 PM	92.83	94.13	91.77	93.87
9/9/2026, 9:00:00 PM	93.53	99.13	92.83	99.00
9/10/2026, 9:00:00 PM	99.22	99.22	95.27	96.21
9/13/2026, 9:00:00 PM	96.93	99.40	96.20	97.40
9/14/2026, 9:00:00 PM	97.41	99.57	96.70	98.95
9/15/2026, 9:00:00 PM	98.81	99.14	96.10	97.32
9/16/2026, 9:00:00 PM	97.47	97.57	95.35	96.45
9/17/2026, 9:00:00 PM	96.18	97.05	94.94	95.63
9/20/2026, 9:00:00 PM	95.91	97.75	93.13	93.85
9/21/2026, 9:00:00 PM	94.23	95.52	91.71	92.80
9/22/2026, 9:00:00 PM	92.44	95.61	91.81	94.95
9/23/2026, 9:00:00 PM	94.92	98.84	93.96	97.10
9/24/2026, 9:00:00 PM	96.50	96.50	93.04	94.07
9/27/2026, 9:00:00 PM	94.70	97.35	93.20	95.32
9/28/2026, 9:00:00 PM	95.70	96.69	93.00	93.03
9/29/2026, 9:00:00 PM	93.60	96.41	92.85	95.20
9/30/2026, 9:00:00 PM	94.68	98.98	93.98	98.51
10/1/2026, 9:00:00 PM	98.14	99.19	95.26	98.68
10/4/2026, 9:00:00 PM	98.51	99.38	97.08	97.52
10/5/2026, 9:00:00 PM	97.97	98.23	94.87	98.05
10/6/2026, 9:00:00 PM	98.20	99.51	97.16	98.00
10/7/2026, 9:00:00 PM	99.25	102.39	99.24	100.66
10/8/2026, 9:00:00 PM	99.99	101.50	99.24	100.79
10/11/2026, 9:00:00 PM	100.63	103.54	99.71	102.61
10/12/2026, 9:00:00 PM	102.20	103.70	101.22	103.39
10/13/2026, 9:00:00 PM	103.32	104.07	102.60	103.30
10/14/2026, 9:00:00 PM	102.00	103.70	101.17	103.14
10/15/2026, 9:00:00 PM	102.74	106.23	102.28	106.05

Show data

BMZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

105.80

Settlement

105.70

Prev. settlement

103.46

Open

102.74

High

106.23

Low

102.28

Open interest

69.35K

OI change

+9,140

Volume (₽)

246.56M

Volume (contracts)

28.26K

Lot

Price step (₽)

0.84

Expiration

2026-12-01

Underlying

BRM

About the future

Фьючерсный контракт BRM-12.26 (BMZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying BRM. Open interest — 69.35K contracts, expiration 2026-12-01.

Фьючерсный контракт BRM-12.26

Key stats

About the future

News