Фьючерсный контракт BSPB-12.26

BSZ6 · RFUD · ₽

2,593.00 pts▲ +28.00 (+0.78%)

Updated 20:24:33 MSK15 min delay

Show data

BSZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/8/2026, 9:00:00 PM	3,524.00	3,524.00	2,725.00	2,725.00
6/10/2026, 9:00:00 PM	2,901.00	2,982.00	2,635.00	2,635.00
6/14/2026, 9:00:00 PM	2,978.00	3,056.00	2,602.00	2,991.00
6/15/2026, 9:00:00 PM	2,969.00	3,055.00	2,969.00	3,042.00
6/16/2026, 9:00:00 PM	2,978.00	2,980.00	2,975.00	2,980.00
6/17/2026, 9:00:00 PM	2,946.00	2,962.00	2,868.00	2,914.00
6/18/2026, 9:00:00 PM	2,898.00	2,898.00	2,841.00	2,841.00
6/21/2026, 9:00:00 PM	2,796.00	2,835.00	2,718.00	2,745.00
6/22/2026, 9:00:00 PM	2,842.00	2,849.00	2,842.00	2,849.00
6/23/2026, 9:00:00 PM	2,853.00	2,853.00	2,640.00	2,686.00
6/24/2026, 9:00:00 PM	2,562.00	2,562.00	2,502.00	2,502.00
6/25/2026, 9:00:00 PM	2,561.00	2,612.00	2,460.00	2,612.00
6/28/2026, 9:00:00 PM	2,612.00	2,630.00	2,510.00	2,558.00
6/29/2026, 9:00:00 PM	2,628.00	2,738.00	2,628.00	2,676.00
6/30/2026, 9:00:00 PM	2,714.00	2,837.00	2,707.00	2,754.00
7/1/2026, 9:00:00 PM	2,754.00	2,754.00	2,670.00	2,670.00
7/2/2026, 9:00:00 PM	2,628.00	2,665.00	2,628.00	2,660.00
7/5/2026, 9:00:00 PM	2,656.00	2,656.00	2,493.00	2,507.00
7/6/2026, 9:00:00 PM	2,484.00	2,484.00	2,350.00	2,480.00
7/7/2026, 9:00:00 PM	2,478.00	2,530.00	2,454.00	2,530.00
7/8/2026, 9:00:00 PM	2,440.00	2,441.00	2,440.00	2,440.00
7/9/2026, 9:00:00 PM	2,420.00	2,435.00	2,363.00	2,395.00
7/12/2026, 9:00:00 PM	2,351.00	2,561.00	2,349.00	2,525.00
7/13/2026, 9:00:00 PM	2,500.00	2,500.00	2,437.00	2,480.00
7/14/2026, 9:00:00 PM	2,433.00	2,450.00	2,380.00	2,380.00
7/15/2026, 9:00:00 PM	2,380.00	2,400.00	2,281.00	2,313.00
7/16/2026, 9:00:00 PM	2,322.00	2,375.00	2,132.00	2,209.00
7/19/2026, 9:00:00 PM	2,162.00	2,499.00	2,138.00	2,499.00
7/20/2026, 9:00:00 PM	2,386.00	2,500.00	2,316.00	2,353.00
7/21/2026, 9:00:00 PM	2,372.00	2,462.00	2,372.00	2,450.00
7/22/2026, 9:00:00 PM	2,413.00	2,496.00	2,377.00	2,398.00
7/23/2026, 9:00:00 PM	2,400.00	2,539.00	2,331.00	2,470.00
7/26/2026, 9:00:00 PM	2,480.00	2,690.00	2,476.00	2,643.00
7/27/2026, 9:00:00 PM	2,631.00	2,686.00	2,597.00	2,650.00
7/28/2026, 9:00:00 PM	2,648.00	2,710.00	2,648.00	2,669.00
7/29/2026, 9:00:00 PM	2,687.00	2,728.00	2,617.00	2,644.00
7/30/2026, 9:00:00 PM	2,645.00	2,645.00	2,616.00	2,629.00
8/2/2026, 9:00:00 PM	2,676.00	2,705.00	2,657.00	2,664.00
8/3/2026, 9:00:00 PM	2,655.00	2,659.00	2,633.00	2,643.00
8/4/2026, 9:00:00 PM	2,672.00	2,686.00	2,656.00	2,686.00
8/5/2026, 9:00:00 PM	2,692.00	2,692.00	2,297.00	2,628.00
8/6/2026, 9:00:00 PM	2,629.00	2,639.00	2,604.00	2,605.00
8/9/2026, 9:00:00 PM	2,628.00	2,714.00	2,618.00	2,662.00
8/10/2026, 9:00:00 PM	2,687.00	2,694.00	2,642.00	2,650.00
8/11/2026, 9:00:00 PM	2,656.00	2,656.00	2,597.00	2,599.00
8/12/2026, 9:00:00 PM	2,630.00	2,630.00	2,474.00	2,506.00
8/13/2026, 9:00:00 PM	2,536.00	2,537.00	2,424.00	2,467.00
8/16/2026, 9:00:00 PM	2,427.00	2,427.00	2,312.00	2,381.00
8/17/2026, 9:00:00 PM	2,381.00	2,463.00	2,348.00	2,443.00
8/18/2026, 9:00:00 PM	2,429.00	2,447.00	2,372.00	2,418.00
8/19/2026, 9:00:00 PM	2,417.00	2,420.00	2,329.00	2,353.00
8/20/2026, 9:00:00 PM	2,336.00	2,440.00	2,206.00	2,324.00
8/23/2026, 9:00:00 PM	2,323.00	2,339.00	2,232.00	2,268.00
8/24/2026, 9:00:00 PM	2,286.00	2,287.00	2,240.00	2,245.00
8/25/2026, 9:00:00 PM	2,243.00	2,264.00	2,238.00	2,252.00
8/26/2026, 9:00:00 PM	2,263.00	2,291.00	2,234.00	2,290.00
8/27/2026, 9:00:00 PM	2,276.00	2,294.00	2,254.00	2,261.00
8/30/2026, 9:00:00 PM	2,279.00	2,309.00	2,271.00	2,290.00
8/31/2026, 9:00:00 PM	2,304.00	2,359.00	2,304.00	2,332.00
9/1/2026, 9:00:00 PM	2,345.00	2,350.00	2,319.00	2,322.00
9/2/2026, 9:00:00 PM	2,331.00	2,377.00	2,325.00	2,370.00
9/3/2026, 9:00:00 PM	2,358.00	2,412.00	2,358.00	2,412.00
9/6/2026, 9:00:00 PM	2,425.00	2,674.00	2,392.00	2,450.00
9/7/2026, 9:00:00 PM	2,454.00	2,454.00	2,389.00	2,439.00
9/8/2026, 9:00:00 PM	2,434.00	2,437.00	2,393.00	2,400.00
9/9/2026, 9:00:00 PM	2,430.00	2,432.00	2,399.00	2,427.00
9/10/2026, 9:00:00 PM	2,418.00	2,425.00	2,409.00	2,419.00
9/13/2026, 9:00:00 PM	2,413.00	2,429.00	2,410.00	2,425.00
9/14/2026, 9:00:00 PM	2,438.00	2,460.00	2,421.00	2,432.00
9/15/2026, 9:00:00 PM	2,432.00	2,459.00	2,402.00	2,412.00
9/16/2026, 9:00:00 PM	2,423.00	2,444.00	2,406.00	2,428.00
9/17/2026, 9:00:00 PM	2,439.00	2,443.00	2,405.00	2,414.00
9/20/2026, 9:00:00 PM	2,400.00	2,434.00	2,358.00	2,429.00
9/21/2026, 9:00:00 PM	2,430.00	2,453.00	2,397.00	2,427.00
9/22/2026, 9:00:00 PM	2,481.00	2,520.00	2,453.00	2,515.00
9/23/2026, 9:00:00 PM	2,519.00	2,545.00	2,490.00	2,522.00
9/24/2026, 9:00:00 PM	2,500.00	2,512.00	2,464.00	2,491.00
9/27/2026, 9:00:00 PM	2,500.00	2,578.00	2,493.00	2,515.00
9/28/2026, 9:00:00 PM	2,516.00	2,529.00	2,492.00	2,508.00
9/29/2026, 9:00:00 PM	2,530.00	2,530.00	2,501.00	2,524.00
9/30/2026, 9:00:00 PM	2,518.00	2,546.00	2,503.00	2,535.00
10/1/2026, 9:00:00 PM	2,526.00	2,589.00	2,526.00	2,581.00
10/4/2026, 9:00:00 PM	2,591.00	2,601.00	2,540.00	2,563.00
10/5/2026, 9:00:00 PM	2,569.00	2,569.00	2,544.00	2,559.00
10/6/2026, 9:00:00 PM	2,569.00	2,583.00	2,554.00	2,561.00
10/7/2026, 9:00:00 PM	2,563.00	2,566.00	2,523.00	2,527.00
10/8/2026, 9:00:00 PM	2,531.00	2,571.00	2,523.00	2,554.00
10/11/2026, 9:00:00 PM	2,559.00	2,595.00	2,550.00	2,567.00
10/12/2026, 9:00:00 PM	2,564.00	2,603.00	2,546.00	2,591.00
10/13/2026, 9:00:00 PM	2,593.00	2,649.00	2,589.00	2,591.00
10/14/2026, 9:00:00 PM	2,599.00	2,603.00	2,551.00	2,573.00
10/15/2026, 9:00:00 PM	2,572.00	2,611.00	2,567.00	2,593.00

Show data

BSZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

2,593.00

Settlement

2,591.00

Prev. settlement

2,565.00

Open

2,572.00

High

2,611.00

Low

2,567.00

Open interest

45.64K

OI change

-2,384

Volume (₽)

29.38M

Volume (contracts)

11.34K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

BSPB

About the future

Фьючерсный контракт BSPB-12.26 (BSZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying BSPB. Open interest — 45.64K contracts, expiration 2026-12-17.

Фьючерсный контракт BSPB-12.26

Key stats

About the future

News