Фьючерсный контракт CNY-12.26

CRZ6 · RFUD · ₽

12.64 pts▼ -0.10 (-0.78%)

Updated 20:25:23 MSK15 min delay

Show data

CRZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	12.54	12.78	12.43	12.71
10/16/2025, 9:00:00 PM	12.69	12.96	12.59	12.89
10/19/2025, 9:00:00 PM	12.90	13.03	12.77	12.77
10/20/2025, 9:00:00 PM	12.72	12.82	12.58	12.80
10/21/2025, 9:00:00 PM	12.85	12.93	12.83	12.89
10/22/2025, 9:00:00 PM	12.73	12.90	12.65	12.80
10/23/2025, 9:00:00 PM	12.83	12.83	12.60	12.60
10/26/2025, 9:00:00 PM	12.77	12.77	12.46	12.72
10/27/2025, 9:00:00 PM	12.72	12.77	12.57	12.64
10/28/2025, 9:00:00 PM	12.60	12.72	12.56	12.71
10/29/2025, 9:00:00 PM	12.72	12.82	12.62	12.79
10/30/2025, 9:00:00 PM	12.80	12.82	12.62	12.75
10/31/2025, 9:00:00 PM	12.65	12.65	12.56	12.62
11/2/2025, 9:00:00 PM	12.70	12.70	12.56	12.56
11/4/2025, 9:00:00 PM	12.56	12.82	12.56	12.82
11/5/2025, 9:00:00 PM	12.79	12.81	12.71	12.71
11/6/2025, 9:00:00 PM	12.74	12.74	12.62	12.67
11/9/2025, 9:00:00 PM	12.67	12.75	12.67	12.73
11/10/2025, 9:00:00 PM	12.72	12.82	12.42	12.69
11/11/2025, 9:00:00 PM	12.68	12.73	12.68	12.73
11/12/2025, 9:00:00 PM	12.74	12.74	12.60	12.67
11/13/2025, 9:00:00 PM	12.70	12.73	12.67	12.72
11/16/2025, 9:00:00 PM	12.76	12.87	12.70	12.72
11/17/2025, 9:00:00 PM	12.72	12.81	12.68	12.80
11/18/2025, 9:00:00 PM	12.75	12.89	12.55	12.65
11/19/2025, 9:00:00 PM	12.58	12.63	12.41	12.53
11/20/2025, 9:00:00 PM	12.45	12.51	12.18	12.33
11/23/2025, 9:00:00 PM	12.27	12.32	12.24	12.27
11/24/2025, 9:00:00 PM	12.24	12.43	12.21	12.29
11/25/2025, 9:00:00 PM	12.27	12.39	12.22	12.32
11/26/2025, 9:00:00 PM	12.32	12.40	12.17	12.25
11/27/2025, 9:00:00 PM	12.25	12.30	12.10	12.12
11/30/2025, 9:00:00 PM	12.12	12.20	12.09	12.20
12/1/2025, 9:00:00 PM	12.12	12.29	12.07	12.20
12/2/2025, 9:00:00 PM	12.21	12.37	11.95	11.98
12/3/2025, 9:00:00 PM	11.98	12.07	11.81	11.92
12/4/2025, 9:00:00 PM	11.92	12.04	11.79	11.97
12/7/2025, 9:00:00 PM	11.97	12.22	11.81	11.97
12/8/2025, 9:00:00 PM	12.01	12.20	11.99	12.10
12/9/2025, 9:00:00 PM	12.10	12.31	12.06	12.31
12/10/2025, 9:00:00 PM	12.30	12.59	12.30	12.52
12/11/2025, 9:00:00 PM	12.42	12.59	12.19	12.36
12/14/2025, 9:00:00 PM	12.38	12.45	12.30	12.37
12/15/2025, 9:00:00 PM	12.43	12.66	12.30	12.41
12/16/2025, 9:00:00 PM	12.40	12.60	12.39	12.57
12/17/2025, 9:00:00 PM	12.59	12.60	12.47	12.53
12/18/2025, 9:00:00 PM	12.54	12.70	12.44	12.49
12/21/2025, 9:00:00 PM	12.52	12.52	12.30	12.33
12/22/2025, 9:00:00 PM	12.30	12.38	12.26	12.31
12/23/2025, 9:00:00 PM	12.29	12.46	12.18	12.35
12/24/2025, 9:00:00 PM	12.36	12.36	12.20	12.23
12/25/2025, 9:00:00 PM	12.23	12.37	12.12	12.21
12/28/2025, 9:00:00 PM	12.19	12.36	12.19	12.30
12/29/2025, 9:00:00 PM	12.30	12.43	12.26	12.36
1/4/2026, 9:00:00 PM	12.37	12.57	12.34	12.55
1/5/2026, 9:00:00 PM	12.57	12.57	12.45	12.45
1/7/2026, 9:00:00 PM	12.49	12.60	12.47	12.49
1/8/2026, 9:00:00 PM	12.50	12.52	12.41	12.42
1/11/2026, 9:00:00 PM	12.42	12.56	12.42	12.46
1/12/2026, 9:00:00 PM	12.45	12.49	12.29	12.44
1/13/2026, 9:00:00 PM	12.43	12.54	12.31	12.37
1/14/2026, 9:00:00 PM	12.37	12.44	12.29	12.32
1/15/2026, 9:00:00 PM	12.33	12.34	12.25	12.32
1/18/2026, 9:00:00 PM	12.32	12.35	12.27	12.28
1/19/2026, 9:00:00 PM	12.29	12.35	12.27	12.30
1/20/2026, 9:00:00 PM	12.30	12.32	12.11	12.11
1/21/2026, 9:00:00 PM	12.08	12.14	11.93	11.96
1/22/2026, 9:00:00 PM	11.95	12.03	11.92	11.99
1/25/2026, 9:00:00 PM	11.98	12.14	11.93	12.14
1/26/2026, 9:00:00 PM	12.12	12.16	12.05	12.05
1/27/2026, 9:00:00 PM	12.05	12.11	12.01	12.08
1/28/2026, 9:00:00 PM	12.07	12.09	11.89	11.91
1/29/2026, 9:00:00 PM	11.89	12.10	11.89	12.06
2/1/2026, 9:00:00 PM	12.06	12.25	12.03	12.14
2/2/2026, 9:00:00 PM	12.17	12.21	12.13	12.20
2/3/2026, 9:00:00 PM	12.21	12.25	12.00	12.04
2/4/2026, 9:00:00 PM	12.04	12.14	12.00	12.08
2/5/2026, 9:00:00 PM	12.09	12.16	12.02	12.11
2/8/2026, 9:00:00 PM	12.10	12.19	12.06	12.15
2/9/2026, 9:00:00 PM	12.14	12.17	12.11	12.14
2/10/2026, 9:00:00 PM	12.14	12.17	12.08	12.12
2/11/2026, 9:00:00 PM	12.13	12.16	12.11	12.15
2/12/2026, 9:00:00 PM	12.08	12.15	12.02	12.02
2/15/2026, 9:00:00 PM	12.02	12.06	12.00	12.06
2/16/2026, 9:00:00 PM	12.04	12.05	11.94	11.95
2/17/2026, 9:00:00 PM	11.95	12.06	11.86	12.00
2/18/2026, 9:00:00 PM	12.00	12.00	11.85	11.86
2/19/2026, 9:00:00 PM	11.87	11.95	11.87	11.92
2/23/2026, 9:00:00 PM	11.92	11.95	11.84	11.84
2/24/2026, 9:00:00 PM	11.85	12.15	11.85	12.08
2/25/2026, 9:00:00 PM	12.12	12.18	11.90	11.97
2/26/2026, 9:00:00 PM	11.96	12.06	11.95	11.98
3/1/2026, 9:00:00 PM	11.96	12.16	11.91	12.06
3/2/2026, 9:00:00 PM	12.04	12.08	12.00	12.02
3/3/2026, 9:00:00 PM	12.10	12.21	12.01	12.14
3/4/2026, 9:00:00 PM	12.16	12.27	12.15	12.26
3/5/2026, 9:00:00 PM	12.27	12.36	12.20	12.20
3/8/2026, 9:00:00 PM	12.22	12.24	12.07	12.11
3/9/2026, 9:00:00 PM	12.17	12.35	12.11	12.32
3/10/2026, 9:00:00 PM	12.32	12.40	12.29	12.32
3/11/2026, 9:00:00 PM	12.31	12.36	12.29	12.36
3/12/2026, 9:00:00 PM	12.35	12.48	12.35	12.45
3/15/2026, 9:00:00 PM	12.45	12.51	12.38	12.41
3/16/2026, 9:00:00 PM	12.41	12.53	12.19	12.48
3/17/2026, 9:00:00 PM	12.48	12.56	12.24	12.36
3/18/2026, 9:00:00 PM	12.35	12.65	12.35	12.57
3/19/2026, 9:00:00 PM	12.56	12.64	12.40	12.42
3/22/2026, 9:00:00 PM	12.41	12.50	12.22	12.25
3/23/2026, 9:00:00 PM	12.21	12.25	12.05	12.10
3/24/2026, 9:00:00 PM	12.03	12.25	12.03	12.21
3/25/2026, 9:00:00 PM	12.22	12.35	11.85	11.96
3/26/2026, 9:00:00 PM	11.95	12.05	11.84	12.02
3/29/2026, 9:00:00 PM	12.01	12.11	11.98	12.07
3/30/2026, 9:00:00 PM	12.07	12.25	12.07	12.20
3/31/2026, 9:00:00 PM	12.18	12.20	12.01	12.06
4/1/2026, 9:00:00 PM	12.02	12.05	11.92	11.96
4/2/2026, 9:00:00 PM	12.38	12.38	11.87	11.89
4/5/2026, 9:00:00 PM	11.87	11.92	11.81	11.89
4/6/2026, 9:00:00 PM	11.90	11.93	11.80	11.86
4/7/2026, 9:00:00 PM	11.87	11.94	11.87	11.92
4/8/2026, 9:00:00 PM	11.91	11.92	11.80	11.82
4/9/2026, 9:00:00 PM	11.79	11.82	11.74	11.77
4/12/2026, 9:00:00 PM	11.73	11.75	11.65	11.68
4/13/2026, 9:00:00 PM	11.67	11.70	11.53	11.56
4/14/2026, 9:00:00 PM	11.56	11.66	11.48	11.60
4/15/2026, 9:00:00 PM	11.61	11.77	11.57	11.68
4/16/2026, 9:00:00 PM	11.75	11.75	11.62	11.67
4/19/2026, 9:00:00 PM	11.62	11.63	11.52	11.53
4/20/2026, 9:00:00 PM	11.55	11.55	11.45	11.49
4/21/2026, 9:00:00 PM	11.47	11.59	11.42	11.50
4/22/2026, 9:00:00 PM	11.46	11.67	11.45	11.65
4/23/2026, 9:00:00 PM	11.66	11.70	11.53	11.54
4/26/2026, 9:00:00 PM	11.53	11.55	11.49	11.52
4/27/2026, 9:00:00 PM	11.51	11.61	11.46	11.58
4/28/2026, 9:00:00 PM	11.70	11.70	11.50	11.54
4/29/2026, 9:00:00 PM	11.53	11.61	11.52	11.60
5/3/2026, 9:00:00 PM	11.60	11.67	11.57	11.64
5/4/2026, 9:00:00 PM	11.65	11.67	11.60	11.65
5/5/2026, 9:00:00 PM	11.66	11.68	11.46	11.48
5/6/2026, 9:00:00 PM	11.46	11.54	11.46	11.52
5/7/2026, 9:00:00 PM	11.53	11.53	11.45	11.46
5/10/2026, 9:00:00 PM	11.45	11.47	11.34	11.37
5/11/2026, 9:00:00 PM	11.41	11.44	11.34	11.40
5/12/2026, 9:00:00 PM	11.40	11.41	11.32	11.37
5/13/2026, 9:00:00 PM	11.39	11.39	11.32	11.33
5/14/2026, 9:00:00 PM	11.32	11.33	11.26	11.27
5/17/2026, 9:00:00 PM	11.27	11.27	11.16	11.18
5/18/2026, 9:00:00 PM	11.18	11.18	10.91	10.92
5/19/2026, 9:00:00 PM	10.91	11.14	10.86	11.07
5/20/2026, 9:00:00 PM	11.14	11.14	10.96	11.05
5/21/2026, 9:00:00 PM	11.06	11.19	11.05	11.16
5/24/2026, 9:00:00 PM	11.19	11.27	11.13	11.24
5/25/2026, 9:00:00 PM	11.25	11.26	11.05	11.09
5/26/2026, 9:00:00 PM	11.11	11.14	11.03	11.07
5/27/2026, 9:00:00 PM	11.04	11.11	10.99	11.11
5/28/2026, 9:00:00 PM	11.14	11.16	11.03	11.07
5/31/2026, 9:00:00 PM	11.07	11.19	11.06	11.15
6/1/2026, 9:00:00 PM	11.17	11.33	11.15	11.32
6/2/2026, 9:00:00 PM	11.32	11.46	11.20	11.39
6/3/2026, 9:00:00 PM	11.39	11.52	11.34	11.35
6/4/2026, 9:00:00 PM	11.37	11.42	11.35	11.39
6/7/2026, 9:00:00 PM	11.40	11.42	11.19	11.20
6/8/2026, 9:00:00 PM	11.20	11.24	11.06	11.08
6/9/2026, 9:00:00 PM	11.09	11.18	11.01	11.15
6/10/2026, 9:00:00 PM	11.15	11.19	11.09	11.16
6/14/2026, 9:00:00 PM	11.21	11.28	11.20	11.22
6/15/2026, 9:00:00 PM	11.23	11.30	11.16	11.30
6/16/2026, 9:00:00 PM	11.30	11.36	11.26	11.33
6/17/2026, 9:00:00 PM	11.33	11.40	11.28	11.35
6/18/2026, 9:00:00 PM	11.36	11.36	11.23	11.33
6/21/2026, 9:00:00 PM	11.33	11.54	11.28	11.53
6/22/2026, 9:00:00 PM	11.53	11.58	11.38	11.41
6/23/2026, 9:00:00 PM	11.41	11.49	11.40	11.46
6/24/2026, 9:00:00 PM	11.48	11.71	11.46	11.70
6/25/2026, 9:00:00 PM	11.70	12.13	11.70	11.98
6/28/2026, 9:00:00 PM	11.98	12.09	11.76	11.87
6/29/2026, 9:00:00 PM	11.88	12.17	11.84	12.17
6/30/2026, 9:00:00 PM	12.15	12.21	11.89	11.94
7/1/2026, 9:00:00 PM	11.95	12.02	11.86	11.94
7/2/2026, 9:00:00 PM	11.94	11.99	11.77	11.96
7/5/2026, 9:00:00 PM	11.91	12.02	11.60	11.63
7/6/2026, 9:00:00 PM	11.63	11.78	11.56	11.70
7/7/2026, 9:00:00 PM	11.74	11.75	11.57	11.58
7/8/2026, 9:00:00 PM	11.58	11.70	11.53	11.67
7/9/2026, 9:00:00 PM	11.68	11.82	11.67	11.73
7/12/2026, 9:00:00 PM	11.73	11.77	11.66	11.67
7/13/2026, 9:00:00 PM	11.67	11.93	11.62	11.92
7/14/2026, 9:00:00 PM	11.92	11.99	11.83	11.87
7/15/2026, 9:00:00 PM	11.87	12.03	11.84	12.01
7/16/2026, 9:00:00 PM	12.01	12.04	11.87	11.98
7/19/2026, 9:00:00 PM	11.99	12.06	11.91	12.01
7/20/2026, 9:00:00 PM	12.02	12.07	11.93	11.98
7/21/2026, 9:00:00 PM	11.98	12.01	11.88	11.92
7/22/2026, 9:00:00 PM	11.91	11.98	11.87	11.90
7/23/2026, 9:00:00 PM	11.90	11.93	11.79	11.82
7/26/2026, 9:00:00 PM	11.83	11.95	11.80	11.93
7/27/2026, 9:00:00 PM	11.94	12.09	11.93	12.08
7/28/2026, 9:00:00 PM	12.07	12.19	12.06	12.18
7/29/2026, 9:00:00 PM	12.19	12.24	12.00	12.06
7/30/2026, 9:00:00 PM	12.07	12.14	12.04	12.09
8/2/2026, 9:00:00 PM	12.10	12.29	12.09	12.28
8/3/2026, 9:00:00 PM	12.28	12.36	12.22	12.26
8/4/2026, 9:00:00 PM	12.26	12.38	12.21	12.34
8/5/2026, 9:00:00 PM	12.34	12.44	12.33	12.41
8/6/2026, 9:00:00 PM	12.42	12.58	12.40	12.58
8/9/2026, 9:00:00 PM	12.58	12.65	12.49	12.51
8/10/2026, 9:00:00 PM	12.53	12.61	12.44	12.57
8/11/2026, 9:00:00 PM	12.58	12.66	12.53	12.63
8/12/2026, 9:00:00 PM	12.63	12.82	12.63	12.82
8/13/2026, 9:00:00 PM	12.82	12.87	12.74	12.87
8/16/2026, 9:00:00 PM	12.87	13.01	12.85	12.90
8/17/2026, 9:00:00 PM	12.90	12.99	12.88	12.92
8/18/2026, 9:00:00 PM	12.92	12.98	12.70	12.73
8/19/2026, 9:00:00 PM	12.75	12.78	12.57	12.61
8/20/2026, 9:00:00 PM	12.61	12.68	12.58	12.63
8/23/2026, 9:00:00 PM	12.63	12.81	12.60	12.80
8/24/2026, 9:00:00 PM	12.79	12.89	12.74	12.81
8/25/2026, 9:00:00 PM	12.81	12.95	12.78	12.94
8/26/2026, 9:00:00 PM	12.95	13.19	12.92	13.09
8/27/2026, 9:00:00 PM	13.09	13.22	12.97	13.16
8/30/2026, 9:00:00 PM	13.16	13.21	13.01	13.06
8/31/2026, 9:00:00 PM	13.06	13.26	13.04	13.19
9/1/2026, 9:00:00 PM	13.18	13.30	13.14	13.25
9/2/2026, 9:00:00 PM	13.25	13.28	13.08	13.12
9/3/2026, 9:00:00 PM	13.12	13.22	13.00	13.06
9/6/2026, 9:00:00 PM	13.07	13.20	13.00	13.19
9/7/2026, 9:00:00 PM	13.19	13.25	13.01	13.04
9/8/2026, 9:00:00 PM	13.04	13.09	12.88	12.91
9/9/2026, 9:00:00 PM	12.91	12.92	12.72	12.74
9/10/2026, 9:00:00 PM	12.75	12.83	12.69	12.76
9/13/2026, 9:00:00 PM	12.76	12.86	12.69	12.84
9/14/2026, 9:00:00 PM	12.84	12.87	12.73	12.80
9/15/2026, 9:00:00 PM	12.80	12.88	12.73	12.85
9/16/2026, 9:00:00 PM	12.85	12.94	12.79	12.88
9/17/2026, 9:00:00 PM	12.88	12.89	12.79	12.83
9/20/2026, 9:00:00 PM	12.84	12.90	12.68	12.73
9/21/2026, 9:00:00 PM	12.73	12.91	12.64	12.91
9/22/2026, 9:00:00 PM	12.91	12.99	12.76	12.93
9/23/2026, 9:00:00 PM	12.93	12.95	12.82	12.84
9/24/2026, 9:00:00 PM	12.85	12.87	12.73	12.77
9/27/2026, 9:00:00 PM	12.77	12.85	12.71	12.84
9/28/2026, 9:00:00 PM	12.84	12.90	12.69	12.73
9/29/2026, 9:00:00 PM	12.74	12.78	12.54	12.59
9/30/2026, 9:00:00 PM	12.58	12.68	12.55	12.62
10/1/2026, 9:00:00 PM	12.62	12.75	12.58	12.73
10/4/2026, 9:00:00 PM	12.73	13.03	12.72	13.02
10/5/2026, 9:00:00 PM	13.02	13.10	12.95	12.98
10/6/2026, 9:00:00 PM	12.98	13.07	12.95	13.00
10/7/2026, 9:00:00 PM	13.02	13.02	12.86	12.91
10/8/2026, 9:00:00 PM	12.91	12.94	12.82	12.82
10/11/2026, 9:00:00 PM	12.82	12.85	12.71	12.74
10/12/2026, 9:00:00 PM	12.74	12.80	12.70	12.79
10/13/2026, 9:00:00 PM	12.79	12.80	12.63	12.65
10/14/2026, 9:00:00 PM	12.66	12.80	12.63	12.74
10/15/2026, 9:00:00 PM	12.74	12.76	12.62	12.64

Show data

CRZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

12.64

Settlement

12.65

Prev. settlement

12.75

Open

12.74

High

12.76

Low

12.62

Open interest

33.74M

OI change

-506,822

Volume (₽)

127.87B

Volume (contracts)

10.25M

Lot

1000

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

CNY

About the future

Фьючерсный контракт CNY-12.26 (CRZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying CNY. Open interest — 33.74M contracts, expiration 2026-12-17.

Фьючерсный контракт CNY-12.26

Key stats

About the future

News