Фьючерсный контракт BANE-12.26

BNZ6 · RFUD · ₽

1,353.00 pts▲ +25.00 (+2.11%)

Updated 20:24:44 MSK15 min delay

Show data

BNZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/3/2026, 9:00:00 PM	1,460.00	1,460.00	1,460.00	1,460.00
6/7/2026, 9:00:00 PM	1,366.00	1,366.00	1,351.00	1,351.00
6/15/2026, 9:00:00 PM	1,248.00	1,248.00	1,248.00	1,248.00
6/16/2026, 9:00:00 PM	1,204.00	1,239.00	1,202.00	1,202.00
6/17/2026, 9:00:00 PM	1,202.00	1,223.00	1,161.00	1,197.00
6/18/2026, 9:00:00 PM	1,169.00	1,207.00	1,169.00	1,185.00
6/21/2026, 9:00:00 PM	1,103.00	1,103.00	1,101.00	1,102.00
6/23/2026, 9:00:00 PM	1,077.00	1,077.00	1,039.00	1,072.00
6/24/2026, 9:00:00 PM	1,038.00	1,038.00	999.00	1,020.00
6/25/2026, 9:00:00 PM	958.00	1,048.00	947.00	1,048.00
6/28/2026, 9:00:00 PM	999.00	1,049.00	987.00	1,020.00
6/29/2026, 9:00:00 PM	1,053.00	1,107.00	1,046.00	1,068.00
6/30/2026, 9:00:00 PM	1,033.00	1,072.00	1,026.00	1,045.00
7/1/2026, 9:00:00 PM	1,022.00	1,022.00	985.00	990.00
7/2/2026, 9:00:00 PM	1,007.00	1,010.00	995.00	995.00
7/5/2026, 9:00:00 PM	999.00	1,000.00	934.00	959.00
7/6/2026, 9:00:00 PM	946.00	1,002.00	946.00	1,002.00
7/7/2026, 9:00:00 PM	979.00	1,030.00	979.00	1,018.00
7/8/2026, 9:00:00 PM	1,007.00	1,026.00	984.00	991.00
7/9/2026, 9:00:00 PM	979.00	979.00	977.00	977.00
7/12/2026, 9:00:00 PM	1,004.00	1,051.00	1,003.00	1,043.00
7/13/2026, 9:00:00 PM	1,044.00	1,072.00	1,039.00	1,039.00
7/14/2026, 9:00:00 PM	1,018.00	1,018.00	989.00	1,006.00
7/15/2026, 9:00:00 PM	1,002.00	1,008.00	935.00	935.00
7/16/2026, 9:00:00 PM	936.00	968.00	917.00	923.00
7/19/2026, 9:00:00 PM	941.00	994.00	927.00	994.00
7/20/2026, 9:00:00 PM	1,004.00	1,024.00	987.00	1,024.00
7/21/2026, 9:00:00 PM	1,015.00	1,081.00	950.00	1,062.00
7/22/2026, 9:00:00 PM	1,061.00	1,097.00	1,050.00	1,068.00
7/23/2026, 9:00:00 PM	1,050.00	1,093.00	1,050.00	1,089.00
7/26/2026, 9:00:00 PM	1,099.00	1,141.00	1,067.00	1,141.00
7/27/2026, 9:00:00 PM	1,140.00	1,156.00	987.00	1,136.00
7/28/2026, 9:00:00 PM	1,154.00	1,272.00	1,153.00	1,212.00
7/29/2026, 9:00:00 PM	1,216.00	1,286.00	1,216.00	1,236.00
7/30/2026, 9:00:00 PM	1,236.00	1,247.00	1,218.00	1,237.00
8/2/2026, 9:00:00 PM	1,212.00	1,249.00	1,205.00	1,237.00
8/3/2026, 9:00:00 PM	1,237.00	1,246.00	1,211.00	1,231.00
8/4/2026, 9:00:00 PM	1,237.00	1,279.00	1,237.00	1,266.00
8/5/2026, 9:00:00 PM	1,299.00	1,307.00	1,262.00	1,304.00
8/6/2026, 9:00:00 PM	1,314.00	1,323.00	1,250.00	1,251.00
8/9/2026, 9:00:00 PM	1,251.00	1,306.00	1,251.00	1,300.00
8/10/2026, 9:00:00 PM	1,307.00	1,323.00	1,299.00	1,320.00
8/11/2026, 9:00:00 PM	1,318.00	1,373.00	1,268.00	1,306.00
8/12/2026, 9:00:00 PM	1,296.00	1,309.00	1,245.00	1,245.00
8/13/2026, 9:00:00 PM	1,275.00	1,284.00	1,175.00	1,202.00
8/16/2026, 9:00:00 PM	1,175.00	1,197.00	1,150.00	1,173.00
8/17/2026, 9:00:00 PM	1,173.00	1,210.00	1,173.00	1,207.00
8/18/2026, 9:00:00 PM	1,237.00	1,258.00	1,226.00	1,232.00
8/19/2026, 9:00:00 PM	1,255.00	1,265.00	1,209.00	1,209.00
8/20/2026, 9:00:00 PM	1,208.00	1,215.00	1,201.00	1,210.00
8/23/2026, 9:00:00 PM	1,182.00	1,182.00	1,141.00	1,141.00
8/24/2026, 9:00:00 PM	1,158.00	1,205.00	1,140.00	1,187.00
8/25/2026, 9:00:00 PM	1,178.00	1,178.00	1,148.00	1,154.00
8/26/2026, 9:00:00 PM	1,147.00	1,178.00	1,122.00	1,170.00
8/27/2026, 9:00:00 PM	1,153.00	1,161.00	1,149.00	1,161.00
8/30/2026, 9:00:00 PM	1,174.00	1,209.00	1,158.00	1,197.00
8/31/2026, 9:00:00 PM	1,244.00	1,245.00	1,217.00	1,218.00
9/1/2026, 9:00:00 PM	1,209.00	1,249.00	1,180.00	1,190.00
9/2/2026, 9:00:00 PM	1,210.00	1,218.00	1,170.00	1,218.00
9/3/2026, 9:00:00 PM	1,212.00	1,241.00	1,212.00	1,216.00
9/6/2026, 9:00:00 PM	1,228.00	1,269.00	1,225.00	1,259.00
9/7/2026, 9:00:00 PM	1,251.00	1,279.00	1,217.00	1,217.00
9/8/2026, 9:00:00 PM	1,217.00	1,225.00	1,208.00	1,208.00
9/9/2026, 9:00:00 PM	1,213.00	1,275.00	1,213.00	1,275.00
9/10/2026, 9:00:00 PM	1,275.00	1,292.00	1,239.00	1,260.00
9/13/2026, 9:00:00 PM	1,289.00	1,337.00	1,278.00	1,314.00
9/14/2026, 9:00:00 PM	1,317.00	1,337.00	1,300.00	1,305.00
9/15/2026, 9:00:00 PM	1,306.00	1,314.00	1,255.00	1,255.00
9/16/2026, 9:00:00 PM	1,247.00	1,252.00	1,224.00	1,252.00
9/17/2026, 9:00:00 PM	1,253.00	1,271.00	1,240.00	1,255.00
9/20/2026, 9:00:00 PM	1,255.00	1,273.00	1,227.00	1,229.00
9/21/2026, 9:00:00 PM	1,227.00	1,265.00	1,227.00	1,259.00
9/22/2026, 9:00:00 PM	1,241.00	1,269.00	1,241.00	1,265.00
9/23/2026, 9:00:00 PM	1,268.00	1,268.00	1,251.00	1,267.00
9/24/2026, 9:00:00 PM	1,251.00	1,259.00	1,245.00	1,247.00
9/27/2026, 9:00:00 PM	1,251.00	1,261.00	1,227.00	1,242.00
9/28/2026, 9:00:00 PM	1,249.00	1,249.00	1,200.00	1,204.00
9/29/2026, 9:00:00 PM	1,203.00	1,211.00	1,187.00	1,192.00
9/30/2026, 9:00:00 PM	1,196.00	1,203.00	1,185.00	1,197.00
10/1/2026, 9:00:00 PM	1,194.00	1,207.00	1,189.00	1,204.00
10/4/2026, 9:00:00 PM	1,210.00	1,258.00	1,207.00	1,247.00
10/5/2026, 9:00:00 PM	1,254.00	1,256.00	1,236.00	1,251.00
10/6/2026, 9:00:00 PM	1,248.00	1,275.00	1,248.00	1,256.00
10/7/2026, 9:00:00 PM	1,255.00	1,255.00	1,236.00	1,249.00
10/8/2026, 9:00:00 PM	1,248.00	1,321.00	1,224.00	1,315.00
10/11/2026, 9:00:00 PM	1,349.00	1,354.00	1,290.00	1,320.00
10/12/2026, 9:00:00 PM	1,315.00	1,379.00	1,315.00	1,371.00
10/13/2026, 9:00:00 PM	1,376.00	1,380.00	1,332.00	1,332.00
10/14/2026, 9:00:00 PM	1,348.00	1,348.00	1,313.00	1,325.00
10/15/2026, 9:00:00 PM	1,331.00	1,361.00	1,318.00	1,353.00

Show data

BNZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1,353.00

Settlement

1,358.00

Prev. settlement

1,328.00

Open

1,331.00

High

1,361.00

Low

1,318.00

Open interest

20.27K

OI change

-414

Volume (₽)

3.96M

Volume (contracts)

2.95K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

BANE

About the future

Фьючерсный контракт BANE-12.26 (BNZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying BANE. Open interest — 20.27K contracts, expiration 2026-12-17.

Фьючерсный контракт BANE-12.26

Key stats

About the future

News