Фьючерсный контракт CHMFM-12.26

CKZ6 · RFUD · ₽

7,424.00 pts▲ +175.00 (+2.16%)

Updated 20:25:05 MSK15 min delay

Show data

CKZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/8/2026, 9:00:00 PM	7,600.00	7,600.00	7,600.00	7,600.00
6/9/2026, 9:00:00 PM	7,050.00	7,524.00	6,570.00	6,597.00
6/10/2026, 9:00:00 PM	7,058.00	7,610.00	6,451.00	7,489.00
6/14/2026, 9:00:00 PM	6,952.00	7,776.00	6,952.00	7,387.00
6/15/2026, 9:00:00 PM	7,448.00	7,448.00	7,207.00	7,240.00
6/16/2026, 9:00:00 PM	7,260.00	7,260.00	7,200.00	7,200.00
6/17/2026, 9:00:00 PM	6,873.00	7,191.00	6,873.00	6,960.00
6/18/2026, 9:00:00 PM	6,969.00	7,045.00	6,731.00	6,739.00
6/21/2026, 9:00:00 PM	6,668.00	6,669.00	6,400.00	6,423.00
6/22/2026, 9:00:00 PM	6,468.00	6,846.00	6,300.00	6,511.00
6/23/2026, 9:00:00 PM	6,463.00	6,471.00	6,209.00	6,305.00
6/24/2026, 9:00:00 PM	6,278.00	6,323.00	6,058.00	6,089.00
6/25/2026, 9:00:00 PM	6,046.00	6,355.00	5,912.00	6,090.00
6/28/2026, 9:00:00 PM	6,100.00	6,404.00	6,055.00	6,387.00
6/29/2026, 9:00:00 PM	6,323.00	6,655.00	6,247.00	6,442.00
6/30/2026, 9:00:00 PM	6,557.00	6,583.00	6,413.00	6,528.00
7/1/2026, 9:00:00 PM	6,429.00	6,429.00	6,100.00	6,115.00
7/2/2026, 9:00:00 PM	6,184.00	6,184.00	5,952.00	5,981.00
7/5/2026, 9:00:00 PM	5,974.00	6,022.00	5,747.00	5,764.00
7/6/2026, 9:00:00 PM	5,698.00	5,885.00	5,587.00	5,885.00
7/7/2026, 9:00:00 PM	5,845.00	5,952.00	5,787.00	5,901.00
7/8/2026, 9:00:00 PM	5,862.00	5,907.00	5,698.00	5,748.00
7/9/2026, 9:00:00 PM	5,751.00	5,814.00	5,739.00	5,748.00
7/12/2026, 9:00:00 PM	5,736.00	5,894.00	5,706.00	5,781.00
7/13/2026, 9:00:00 PM	5,800.00	5,824.00	5,740.00	5,801.00
7/14/2026, 9:00:00 PM	5,795.00	5,795.00	5,571.00	5,590.00
7/15/2026, 9:00:00 PM	5,531.00	5,656.00	5,400.00	5,423.00
7/16/2026, 9:00:00 PM	5,468.00	5,655.00	5,325.00	5,480.00
7/19/2026, 9:00:00 PM	5,447.00	5,930.00	5,447.00	5,925.00
7/20/2026, 9:00:00 PM	5,995.00	6,104.00	5,775.00	6,021.00
7/21/2026, 9:00:00 PM	5,915.00	6,108.00	5,892.00	6,096.00
7/22/2026, 9:00:00 PM	6,044.00	6,046.00	5,851.00	5,916.00
7/23/2026, 9:00:00 PM	5,808.00	6,150.00	5,750.00	6,103.00
7/26/2026, 9:00:00 PM	6,177.00	6,522.00	6,071.00	6,522.00
7/27/2026, 9:00:00 PM	6,468.00	6,583.00	6,365.00	6,428.00
7/28/2026, 9:00:00 PM	6,449.00	6,739.00	6,433.00	6,700.00
7/29/2026, 9:00:00 PM	6,747.00	6,810.00	6,453.00	6,533.00
7/30/2026, 9:00:00 PM	6,477.00	6,734.00	6,455.00	6,711.00
8/2/2026, 9:00:00 PM	6,812.00	7,000.00	6,797.00	7,000.00
8/3/2026, 9:00:00 PM	6,957.00	7,016.00	6,783.00	6,956.00
8/4/2026, 9:00:00 PM	6,883.00	7,020.00	6,883.00	7,000.00
8/5/2026, 9:00:00 PM	7,035.00	7,035.00	6,780.00	6,933.00
8/6/2026, 9:00:00 PM	6,937.00	6,937.00	6,673.00	6,683.00
8/9/2026, 9:00:00 PM	6,696.00	6,960.00	6,680.00	6,933.00
8/10/2026, 9:00:00 PM	6,969.00	7,300.00	6,922.00	7,207.00
8/11/2026, 9:00:00 PM	7,193.00	7,203.00	7,007.00	7,015.00
8/12/2026, 9:00:00 PM	7,015.00	7,015.00	6,751.00	6,751.00
8/13/2026, 9:00:00 PM	6,760.00	6,806.00	6,382.00	6,405.00
8/16/2026, 9:00:00 PM	6,369.00	6,369.00	6,155.00	6,199.00
8/17/2026, 9:00:00 PM	6,217.00	6,612.00	6,200.00	6,598.00
8/18/2026, 9:00:00 PM	6,587.00	6,808.00	6,417.00	6,722.00
8/19/2026, 9:00:00 PM	6,705.00	6,796.00	6,396.00	6,396.00
8/20/2026, 9:00:00 PM	6,409.00	6,470.00	6,298.00	6,461.00
8/23/2026, 9:00:00 PM	6,447.00	6,447.00	6,179.00	6,293.00
8/24/2026, 9:00:00 PM	6,278.00	6,447.00	6,252.00	6,379.00
8/25/2026, 9:00:00 PM	6,338.00	6,338.00	6,098.00	6,111.00
8/26/2026, 9:00:00 PM	6,115.00	6,378.00	6,082.00	6,353.00
8/27/2026, 9:00:00 PM	6,378.00	6,384.00	6,233.00	6,319.00
8/30/2026, 9:00:00 PM	6,345.00	6,661.00	6,345.00	6,609.00
8/31/2026, 9:00:00 PM	6,561.00	6,831.00	6,517.00	6,588.00
9/1/2026, 9:00:00 PM	6,631.00	6,750.00	6,631.00	6,724.00
9/2/2026, 9:00:00 PM	6,752.00	6,954.00	6,578.00	6,914.00
9/3/2026, 9:00:00 PM	6,876.00	6,968.00	6,804.00	6,916.00
9/6/2026, 9:00:00 PM	6,942.00	7,032.00	6,726.00	6,978.00
9/7/2026, 9:00:00 PM	6,992.00	7,137.00	6,777.00	6,872.00
9/8/2026, 9:00:00 PM	6,840.00	6,850.00	6,636.00	6,679.00
9/9/2026, 9:00:00 PM	6,703.00	6,894.00	6,646.00	6,877.00
9/10/2026, 9:00:00 PM	6,867.00	6,925.00	6,625.00	6,687.00
9/13/2026, 9:00:00 PM	6,714.00	6,834.00	6,292.00	6,776.00
9/14/2026, 9:00:00 PM	6,759.00	6,985.00	6,573.00	6,620.00
9/15/2026, 9:00:00 PM	6,589.00	6,703.00	6,578.00	6,606.00
9/16/2026, 9:00:00 PM	6,570.00	6,658.00	6,461.00	6,505.00
9/17/2026, 9:00:00 PM	6,514.00	6,544.00	6,427.00	6,521.00
9/20/2026, 9:00:00 PM	6,489.00	6,524.00	6,368.00	6,444.00
9/21/2026, 9:00:00 PM	6,420.00	6,780.00	6,418.00	6,771.00
9/22/2026, 9:00:00 PM	6,749.00	6,828.00	6,645.00	6,817.00
9/23/2026, 9:00:00 PM	6,799.00	6,828.00	6,687.00	6,747.00
9/24/2026, 9:00:00 PM	6,732.00	6,744.00	6,576.00	6,643.00
9/27/2026, 9:00:00 PM	6,645.00	6,656.00	6,420.00	6,436.00
9/28/2026, 9:00:00 PM	6,422.00	6,552.00	6,355.00	6,490.00
9/29/2026, 9:00:00 PM	6,499.00	6,524.00	6,394.00	6,452.00
9/30/2026, 9:00:00 PM	6,443.00	6,506.00	6,399.00	6,504.00
10/1/2026, 9:00:00 PM	6,477.00	6,690.00	6,444.00	6,669.00
10/4/2026, 9:00:00 PM	6,669.00	7,027.00	6,623.00	7,000.00
10/5/2026, 9:00:00 PM	6,966.00	7,077.00	6,866.00	6,967.00
10/6/2026, 9:00:00 PM	6,984.00	7,244.00	6,955.00	7,131.00
10/7/2026, 9:00:00 PM	7,123.00	7,127.00	6,900.00	6,925.00
10/8/2026, 9:00:00 PM	6,915.00	7,096.00	6,790.00	7,051.00
10/11/2026, 9:00:00 PM	7,051.00	7,139.00	6,936.00	7,002.00
10/12/2026, 9:00:00 PM	6,992.00	7,465.00	6,992.00	7,399.00
10/13/2026, 9:00:00 PM	7,436.00	7,528.00	7,236.00	7,306.00
10/14/2026, 9:00:00 PM	7,324.00	7,416.00	7,207.00	7,267.00
10/15/2026, 9:00:00 PM	7,288.00	7,504.00	7,270.00	7,415.00

Show data

CKZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

7,424.00

Settlement

7,439.00

Prev. settlement

7,249.00

Open

7,288.00

High

7,504.00

Low

7,270.00

Open interest

101.14K

OI change

+826

Volume (₽)

132.05M

Volume (contracts)

17.82K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

CHMFM

About the future

Фьючерсный контракт CHMFM-12.26 (CKZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying CHMFM. Open interest — 101.14K contracts, expiration 2026-12-17.

Фьючерсный контракт CHMFM-12.26

Key stats

About the future

News