Фьючерсный контракт COPPER-12.26

CEZ6 · RFUD · ₽

14,378.00 pts▼ +37.00 (-0.15%)

Updated 21:37:35 MSK15 min delay

Show data

CEZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/1/2026, 9:00:00 PM	14,579.00	14,579.00	13,252.00	13,252.00
6/2/2026, 9:00:00 PM	14,500.00	14,797.00	13,910.00	14,186.00
6/3/2026, 9:00:00 PM	14,355.00	14,355.00	14,190.00	14,190.00
6/4/2026, 9:00:00 PM	14,190.00	14,355.00	13,600.00	13,905.00
6/7/2026, 9:00:00 PM	14,199.00	14,337.00	13,906.00	14,337.00
6/8/2026, 9:00:00 PM	14,334.00	14,462.00	13,940.00	14,225.00
6/9/2026, 9:00:00 PM	14,225.00	14,225.00	13,841.00	14,000.00
6/10/2026, 9:00:00 PM	14,191.00	14,191.00	13,984.00	13,984.00
6/14/2026, 9:00:00 PM	14,105.00	14,517.00	14,100.00	14,250.00
6/15/2026, 9:00:00 PM	14,250.00	14,535.00	14,190.00	14,392.00
6/16/2026, 9:00:00 PM	14,380.00	14,423.00	14,114.00	14,172.00
6/17/2026, 9:00:00 PM	14,278.00	14,328.00	14,199.00	14,239.00
6/18/2026, 9:00:00 PM	14,140.00	14,182.00	14,010.00	14,132.00
6/21/2026, 9:00:00 PM	14,109.00	14,145.00	13,784.00	13,814.00
6/22/2026, 9:00:00 PM	13,700.00	13,700.00	13,467.00	13,486.00
6/23/2026, 9:00:00 PM	13,552.00	13,619.00	13,158.00	13,291.00
6/24/2026, 9:00:00 PM	13,282.00	13,470.00	13,250.00	13,459.00
6/25/2026, 9:00:00 PM	13,365.00	13,507.00	13,262.00	13,475.00
6/28/2026, 9:00:00 PM	13,506.00	13,574.00	13,387.00	13,445.00
6/29/2026, 9:00:00 PM	13,520.00	13,588.00	13,392.00	13,530.00
6/30/2026, 9:00:00 PM	13,330.00	13,489.00	13,270.00	13,421.00
7/1/2026, 9:00:00 PM	13,418.00	13,520.00	13,374.00	13,496.00
7/2/2026, 9:00:00 PM	13,591.00	13,591.00	13,465.00	13,498.00
7/5/2026, 9:00:00 PM	13,497.00	13,658.00	13,448.00	13,530.00
7/6/2026, 9:00:00 PM	13,479.00	13,563.00	13,356.00	13,402.00
7/7/2026, 9:00:00 PM	13,429.00	13,477.00	13,275.00	13,360.00
7/8/2026, 9:00:00 PM	13,499.00	13,588.00	13,485.00	13,502.00
7/9/2026, 9:00:00 PM	13,573.00	13,588.00	13,511.00	13,560.00
7/12/2026, 9:00:00 PM	13,577.00	13,655.00	13,413.00	13,548.00
7/13/2026, 9:00:00 PM	13,631.00	13,797.00	13,628.00	13,666.00
7/14/2026, 9:00:00 PM	13,723.00	13,731.00	13,603.00	13,682.00
7/15/2026, 9:00:00 PM	13,708.00	13,717.00	13,526.00	13,526.00
7/16/2026, 9:00:00 PM	13,494.00	13,614.00	13,445.00	13,570.00
7/19/2026, 9:00:00 PM	13,531.00	13,774.00	13,431.00	13,740.00
7/20/2026, 9:00:00 PM	13,772.00	14,060.00	13,743.00	13,974.00
7/21/2026, 9:00:00 PM	13,941.00	13,985.00	13,871.00	13,902.00
7/22/2026, 9:00:00 PM	13,921.00	13,966.00	13,663.00	13,696.00
7/23/2026, 9:00:00 PM	13,717.00	13,773.00	13,666.00	13,681.00
7/26/2026, 9:00:00 PM	13,733.00	13,894.00	13,558.00	13,865.00
7/27/2026, 9:00:00 PM	13,894.00	13,894.00	13,696.00	13,770.00
7/28/2026, 9:00:00 PM	13,662.00	13,855.00	13,612.00	13,698.00
7/29/2026, 9:00:00 PM	13,764.00	13,943.00	13,716.00	13,919.00
7/30/2026, 9:00:00 PM	13,917.00	14,005.00	13,841.00	13,907.00
8/2/2026, 9:00:00 PM	13,942.00	14,022.00	13,907.00	13,993.00
8/3/2026, 9:00:00 PM	14,062.00	14,254.00	14,051.00	14,169.00
8/4/2026, 9:00:00 PM	14,172.00	14,331.00	14,159.00	14,323.00
8/5/2026, 9:00:00 PM	14,300.00	14,500.00	14,161.00	14,264.00
8/6/2026, 9:00:00 PM	14,301.00	14,362.00	14,148.00	14,228.00
8/9/2026, 9:00:00 PM	14,175.00	14,364.00	14,145.00	14,316.00
8/10/2026, 9:00:00 PM	14,348.00	14,413.00	14,263.00	14,343.00
8/11/2026, 9:00:00 PM	14,327.00	14,387.00	14,190.00	14,229.00
8/12/2026, 9:00:00 PM	14,235.00	14,271.00	14,055.00	14,242.00
8/13/2026, 9:00:00 PM	14,204.00	14,338.00	14,178.00	14,326.00
8/16/2026, 9:00:00 PM	14,445.00	14,531.00	14,235.00	14,304.00
8/17/2026, 9:00:00 PM	14,250.00	14,272.00	13,861.00	14,030.00
8/18/2026, 9:00:00 PM	14,116.00	14,189.00	13,970.00	14,189.00
8/19/2026, 9:00:00 PM	14,162.00	14,199.00	14,015.00	14,141.00
8/20/2026, 9:00:00 PM	14,244.00	14,352.00	14,206.00	14,300.00
8/23/2026, 9:00:00 PM	14,273.00	14,403.00	14,225.00	14,328.00
8/24/2026, 9:00:00 PM	14,339.00	14,576.00	14,320.00	14,575.00
8/25/2026, 9:00:00 PM	14,617.00	14,650.00	14,408.00	14,431.00
8/26/2026, 9:00:00 PM	14,433.00	14,505.00	14,376.00	14,444.00
8/27/2026, 9:00:00 PM	14,464.00	14,559.00	14,363.00	14,468.00
8/30/2026, 9:00:00 PM	14,493.00	14,613.00	14,228.00	14,464.00
8/31/2026, 9:00:00 PM	14,584.00	14,590.00	14,229.00	14,287.00
9/1/2026, 9:00:00 PM	14,296.00	14,392.00	14,232.00	14,351.00
9/2/2026, 9:00:00 PM	14,366.00	14,443.00	14,309.00	14,411.00
9/3/2026, 9:00:00 PM	14,412.00	14,480.00	14,351.00	14,457.00
9/6/2026, 9:00:00 PM	14,457.00	14,616.00	14,329.00	14,604.00
9/7/2026, 9:00:00 PM	14,645.00	14,884.00	14,629.00	14,699.00
9/8/2026, 9:00:00 PM	14,765.00	15,449.00	14,590.00	14,831.00
9/9/2026, 9:00:00 PM	14,805.00	14,950.00	14,158.00	14,235.00
9/10/2026, 9:00:00 PM	14,230.00	14,421.00	14,214.00	14,315.00
9/13/2026, 9:00:00 PM	14,203.00	14,252.00	13,940.00	14,039.00
9/14/2026, 9:00:00 PM	14,060.00	14,232.00	13,946.00	14,172.00
9/15/2026, 9:00:00 PM	14,256.00	14,286.00	14,066.00	14,182.00
9/16/2026, 9:00:00 PM	14,255.00	14,546.00	14,255.00	14,484.00
9/17/2026, 9:00:00 PM	14,510.00	14,638.00	14,352.00	14,625.00
9/20/2026, 9:00:00 PM	14,561.00	14,834.00	14,454.00	14,721.00
9/21/2026, 9:00:00 PM	14,804.00	14,900.00	14,700.00	14,851.00
9/22/2026, 9:00:00 PM	14,746.00	14,777.00	14,600.00	14,710.00
9/23/2026, 9:00:00 PM	14,640.00	14,823.00	14,563.00	14,747.00
9/24/2026, 9:00:00 PM	14,629.00	14,734.00	14,617.00	14,646.00
9/27/2026, 9:00:00 PM	14,705.00	14,730.00	14,383.00	14,428.00
9/28/2026, 9:00:00 PM	14,469.00	14,522.00	14,380.00	14,499.00
9/29/2026, 9:00:00 PM	14,451.00	14,589.00	14,430.00	14,483.00
9/30/2026, 9:00:00 PM	14,432.00	14,493.00	14,242.00	14,402.00
10/1/2026, 9:00:00 PM	14,378.00	14,460.00	14,281.00	14,357.00
10/4/2026, 9:00:00 PM	14,326.00	14,500.00	14,321.00	14,488.00
10/5/2026, 9:00:00 PM	14,500.00	14,545.00	14,321.00	14,422.00
10/6/2026, 9:00:00 PM	14,407.00	14,518.00	14,347.00	14,462.00
10/7/2026, 9:00:00 PM	14,595.00	14,640.00	14,302.00	14,330.00
10/8/2026, 9:00:00 PM	14,475.00	14,614.00	14,457.00	14,570.00
10/11/2026, 9:00:00 PM	14,570.00	14,748.00	14,504.00	14,704.00
10/12/2026, 9:00:00 PM	14,680.00	14,719.00	14,605.00	14,641.00
10/13/2026, 9:00:00 PM	14,694.00	14,737.00	14,402.00	14,451.00
10/14/2026, 9:00:00 PM	14,400.00	14,419.00	14,281.00	14,399.00
10/15/2026, 9:00:00 PM	14,500.00	14,557.00	14,340.00	14,370.00

Show data

CEZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

14,378.00

Settlement

14,365.00

Prev. settlement

14,341.00

Open

14,500.00

High

14,557.00

Low

14,340.00

Open interest

77.74K

OI change

-1,382

Volume (₽)

279.4M

Volume (contracts)

23.09K

Lot

Price step (₽)

0.84

Expiration

2026-12-15

Underlying

COPPER

About the future

Фьючерсный контракт COPPER-12.26 (CEZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying COPPER. Open interest — 77.74K contracts, expiration 2026-12-15.

Фьючерсный контракт COPPER-12.26

Key stats

About the future

News