Фьючерсный контракт CBOM-12.26

CMZ6 · RFUD · ₽

9,831.00 pts▲ +200.00 (+1.20%)

Updated 20:24:49 MSK15 min delay

Show data

CMZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/15/2026, 9:00:00 PM	7,426.00	7,533.00	7,426.00	7,429.00
6/16/2026, 9:00:00 PM	7,222.00	7,429.00	7,222.00	7,429.00
6/18/2026, 9:00:00 PM	7,400.00	7,514.00	7,350.00	7,500.00
6/21/2026, 9:00:00 PM	7,274.00	7,325.00	7,214.00	7,299.00
6/22/2026, 9:00:00 PM	7,380.00	7,500.00	7,189.00	7,269.00
6/24/2026, 9:00:00 PM	7,178.00	7,299.00	7,088.00	7,144.00
6/25/2026, 9:00:00 PM	7,144.00	7,144.00	7,144.00	7,144.00
6/28/2026, 9:00:00 PM	7,383.00	7,500.00	7,383.00	7,500.00
6/29/2026, 9:00:00 PM	7,295.00	7,295.00	7,295.00	7,295.00
6/30/2026, 9:00:00 PM	7,440.00	7,440.00	7,200.00	7,216.00
7/1/2026, 9:00:00 PM	7,020.00	7,199.00	6,900.00	6,900.00
7/2/2026, 9:00:00 PM	6,844.00	6,844.00	6,844.00	6,844.00
7/5/2026, 9:00:00 PM	6,834.00	7,069.00	6,834.00	7,069.00
7/6/2026, 9:00:00 PM	7,200.00	7,336.00	7,200.00	7,216.00
7/7/2026, 9:00:00 PM	7,198.00	7,494.00	7,198.00	7,388.00
7/8/2026, 9:00:00 PM	7,311.00	7,350.00	6,827.00	6,827.00
7/9/2026, 9:00:00 PM	6,579.00	7,076.00	6,524.00	6,902.00
7/12/2026, 9:00:00 PM	7,026.00	7,048.00	6,621.00	6,791.00
7/13/2026, 9:00:00 PM	6,740.00	7,019.00	6,740.00	6,899.00
7/14/2026, 9:00:00 PM	6,900.00	7,094.00	6,851.00	6,866.00
7/15/2026, 9:00:00 PM	6,948.00	7,859.00	6,948.00	7,686.00
7/16/2026, 9:00:00 PM	7,786.00	7,994.00	7,456.00	7,550.00
7/19/2026, 9:00:00 PM	7,629.00	7,993.00	7,276.00	7,738.00
7/20/2026, 9:00:00 PM	7,982.00	8,044.00	7,753.00	7,753.00
7/21/2026, 9:00:00 PM	7,806.00	7,972.00	7,704.00	7,847.00
7/22/2026, 9:00:00 PM	7,830.00	7,841.00	7,726.00	7,820.00
7/23/2026, 9:00:00 PM	7,972.00	8,440.00	7,835.00	8,330.00
7/26/2026, 9:00:00 PM	8,369.00	8,449.00	8,106.00	8,283.00
7/27/2026, 9:00:00 PM	8,271.00	8,608.00	8,160.00	8,268.00
7/28/2026, 9:00:00 PM	8,204.00	8,218.00	8,193.00	8,193.00
7/29/2026, 9:00:00 PM	8,215.00	8,215.00	8,215.00	8,215.00
7/30/2026, 9:00:00 PM	8,150.00	8,513.00	8,150.00	8,507.00
8/2/2026, 9:00:00 PM	8,632.00	8,950.00	8,608.00	8,887.00
8/3/2026, 9:00:00 PM	8,953.00	9,406.00	8,953.00	9,135.00
8/4/2026, 9:00:00 PM	9,163.00	9,500.00	9,163.00	9,350.00
8/5/2026, 9:00:00 PM	9,350.00	9,578.00	9,333.00	9,352.00
8/6/2026, 9:00:00 PM	9,290.00	9,426.00	9,230.00	9,236.00
8/9/2026, 9:00:00 PM	9,236.00	9,428.00	9,220.00	9,388.00
8/10/2026, 9:00:00 PM	9,390.00	9,414.00	9,296.00	9,414.00
8/11/2026, 9:00:00 PM	9,296.00	9,668.00	9,296.00	9,500.00
8/12/2026, 9:00:00 PM	9,391.00	10,278.00	9,330.00	10,000.00
8/13/2026, 9:00:00 PM	10,119.00	10,525.00	9,735.00	10,150.00
8/16/2026, 9:00:00 PM	10,350.00	10,609.00	9,710.00	10,451.00
8/17/2026, 9:00:00 PM	10,328.00	12,635.00	10,302.00	12,150.00
8/18/2026, 9:00:00 PM	12,150.00	12,340.00	11,210.00	11,687.00
8/19/2026, 9:00:00 PM	11,666.00	11,747.00	10,557.00	10,825.00
8/20/2026, 9:00:00 PM	10,825.00	11,604.00	10,305.00	10,560.00
8/23/2026, 9:00:00 PM	10,653.00	10,653.00	9,760.00	9,875.00
8/24/2026, 9:00:00 PM	9,943.00	10,238.00	9,891.00	10,120.00
8/25/2026, 9:00:00 PM	10,015.00	10,072.00	9,900.00	10,000.00
8/26/2026, 9:00:00 PM	9,847.00	10,077.00	9,752.00	9,947.00
8/27/2026, 9:00:00 PM	9,884.00	9,946.00	9,777.00	9,777.00
8/30/2026, 9:00:00 PM	9,759.00	9,824.00	9,484.00	9,740.00
8/31/2026, 9:00:00 PM	9,960.00	10,300.00	9,531.00	9,700.00
9/1/2026, 9:00:00 PM	9,615.00	9,730.00	9,372.00	9,520.00
9/2/2026, 9:00:00 PM	9,625.00	9,905.00	9,479.00	9,829.00
9/3/2026, 9:00:00 PM	9,839.00	9,948.00	9,638.00	9,872.00
9/6/2026, 9:00:00 PM	9,985.00	10,037.00	9,760.00	9,853.00
9/7/2026, 9:00:00 PM	9,815.00	9,985.00	9,555.00	9,790.00
9/8/2026, 9:00:00 PM	9,727.00	10,398.00	9,682.00	9,900.00
9/9/2026, 9:00:00 PM	9,816.00	10,043.00	9,812.00	9,930.00
9/10/2026, 9:00:00 PM	10,108.00	10,287.00	9,801.00	10,070.00
9/13/2026, 9:00:00 PM	10,096.00	10,888.00	10,096.00	10,544.00
9/14/2026, 9:00:00 PM	10,575.00	11,000.00	10,175.00	10,449.00
9/15/2026, 9:00:00 PM	10,467.00	10,717.00	10,119.00	10,237.00
9/16/2026, 9:00:00 PM	10,305.00	10,340.00	10,009.00	10,078.00
9/17/2026, 9:00:00 PM	10,210.00	10,248.00	9,640.00	9,825.00
9/20/2026, 9:00:00 PM	9,892.00	9,981.00	9,684.00	9,734.00
9/21/2026, 9:00:00 PM	9,742.00	9,821.00	9,660.00	9,770.00
9/22/2026, 9:00:00 PM	9,778.00	10,054.00	9,427.00	9,748.00
9/23/2026, 9:00:00 PM	9,759.00	9,759.00	9,493.00	9,584.00
9/24/2026, 9:00:00 PM	9,521.00	9,528.00	9,005.00	9,127.00
9/27/2026, 9:00:00 PM	9,093.00	9,220.00	8,765.00	8,917.00
9/28/2026, 9:00:00 PM	8,917.00	9,100.00	8,534.00	8,947.00
9/29/2026, 9:00:00 PM	8,919.00	8,959.00	8,733.00	8,852.00
9/30/2026, 9:00:00 PM	8,852.00	8,852.00	8,635.00	8,636.00
10/1/2026, 9:00:00 PM	8,740.00	8,740.00	8,402.00	8,502.00
10/4/2026, 9:00:00 PM	8,516.00	8,928.00	8,386.00	8,657.00
10/5/2026, 9:00:00 PM	8,725.00	9,435.00	8,561.00	9,300.00
10/6/2026, 9:00:00 PM	9,300.00	9,688.00	9,010.00	9,249.00
10/7/2026, 9:00:00 PM	9,150.00	9,196.00	8,914.00	9,120.00
10/8/2026, 9:00:00 PM	9,084.00	9,690.00	9,084.00	9,564.00
10/11/2026, 9:00:00 PM	9,714.00	9,830.00	9,391.00	9,486.00
10/12/2026, 9:00:00 PM	9,486.00	9,999.00	9,480.00	9,865.00
10/13/2026, 9:00:00 PM	9,824.00	10,331.00	9,724.00	9,759.00
10/14/2026, 9:00:00 PM	9,745.00	9,950.00	9,588.00	9,714.00
10/15/2026, 9:00:00 PM	9,662.00	9,966.00	9,575.00	9,821.00

Show data

CMZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

9,831.00

Settlement

9,831.00

Prev. settlement

9,631.00

Open

9,662.00

High

9,966.00

Low

9,575.00

Open interest

23.2K

OI change

+378

Volume (₽)

18.13M

Volume (contracts)

1.86K

Lot

1000

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

CBOM

About the future

Фьючерсный контракт CBOM-12.26 (CMZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying CBOM. Open interest — 23.2K contracts, expiration 2026-12-17.

Фьючерсный контракт CBOM-12.26

Key stats

About the future

News