Фьючерсный контракт DJ30-12.26

DJZ6 · RFUD · ₽

522.00 pts▼ -2.10 (-0.57%)

Updated 21:37:32 MSK15 min delay

Show data

DJZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/24/2026, 9:00:00 PM	521.10	521.10	521.00	521.00
6/25/2026, 9:00:00 PM	529.90	529.90	529.90	529.90
6/30/2026, 9:00:00 PM	526.80	529.50	525.20	529.50
7/2/2026, 9:00:00 PM	529.00	529.00	529.00	529.00
7/8/2026, 9:00:00 PM	525.40	525.40	525.40	525.40
7/13/2026, 9:00:00 PM	524.10	527.00	524.10	526.40
7/20/2026, 9:00:00 PM	522.50	523.00	522.50	522.50
7/22/2026, 9:00:00 PM	524.00	524.00	524.00	524.00
7/26/2026, 9:00:00 PM	526.90	528.30	526.90	528.30
8/2/2026, 9:00:00 PM	533.30	533.30	533.30	533.30
8/3/2026, 9:00:00 PM	541.50	541.80	541.50	541.80
8/4/2026, 9:00:00 PM	543.90	545.50	540.70	543.00
8/6/2026, 9:00:00 PM	540.90	540.90	540.90	540.90
8/9/2026, 9:00:00 PM	538.90	538.90	530.30	536.20
8/12/2026, 9:00:00 PM	536.30	536.30	536.30	536.30
8/16/2026, 9:00:00 PM	535.50	541.50	535.50	541.50
8/17/2026, 9:00:00 PM	533.10	533.10	532.10	532.10
8/18/2026, 9:00:00 PM	530.80	533.50	530.00	533.50
8/19/2026, 9:00:00 PM	528.10	533.10	527.70	533.10
8/23/2026, 9:00:00 PM	526.90	533.10	526.90	533.10
8/26/2026, 9:00:00 PM	535.90	535.90	535.90	535.90
8/27/2026, 9:00:00 PM	537.70	537.90	537.70	537.90
8/30/2026, 9:00:00 PM	535.30	535.30	532.00	532.00
8/31/2026, 9:00:00 PM	531.20	531.80	528.90	531.80
9/1/2026, 9:00:00 PM	532.70	535.20	514.00	535.10
9/2/2026, 9:00:00 PM	534.90	537.50	534.90	536.90
9/6/2026, 9:00:00 PM	540.00	540.00	535.30	539.30
9/7/2026, 9:00:00 PM	530.00	530.10	530.00	530.10
9/8/2026, 9:00:00 PM	520.50	526.30	520.50	525.40
9/9/2026, 9:00:00 PM	526.30	528.60	522.80	528.40
9/10/2026, 9:00:00 PM	524.10	530.00	524.10	524.50
9/13/2026, 9:00:00 PM	523.70	526.40	516.90	525.00
9/14/2026, 9:00:00 PM	523.50	527.50	519.00	524.10
9/15/2026, 9:00:00 PM	525.70	526.40	519.70	519.70
9/16/2026, 9:00:00 PM	522.10	523.20	522.10	523.00
9/17/2026, 9:00:00 PM	535.00	535.00	518.40	527.80
9/20/2026, 9:00:00 PM	534.40	534.50	521.60	524.90
9/21/2026, 9:00:00 PM	524.40	525.50	521.40	523.60
9/22/2026, 9:00:00 PM	523.10	523.10	520.60	520.60
9/23/2026, 9:00:00 PM	518.30	518.30	514.70	518.20
9/24/2026, 9:00:00 PM	518.50	521.50	509.60	514.30
9/27/2026, 9:00:00 PM	522.00	523.00	518.50	519.60
9/28/2026, 9:00:00 PM	517.30	520.30	516.10	516.30
9/29/2026, 9:00:00 PM	519.40	519.40	513.60	514.30
9/30/2026, 9:00:00 PM	513.30	514.90	501.70	503.10
10/1/2026, 9:00:00 PM	513.20	517.50	513.20	515.50
10/4/2026, 9:00:00 PM	520.40	520.40	514.00	514.00
10/5/2026, 9:00:00 PM	519.50	519.50	518.90	518.90
10/6/2026, 9:00:00 PM	512.30	513.70	512.30	513.00
10/7/2026, 9:00:00 PM	513.80	513.80	510.40	513.30
10/8/2026, 9:00:00 PM	515.70	521.20	515.70	519.80
10/11/2026, 9:00:00 PM	521.40	521.60	519.10	519.10
10/12/2026, 9:00:00 PM	522.40	525.30	519.60	519.60
10/13/2026, 9:00:00 PM	521.20	521.30	516.10	516.10
10/14/2026, 9:00:00 PM	519.70	525.20	519.60	525.00
10/15/2026, 9:00:00 PM	524.50	528.70	522.00	522.00

Show data

DJZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

522.00

Settlement

521.80

Prev. settlement

524.10

Open

524.50

High

528.70

Low

522.00

Open interest

904

OI change

-10

Volume (₽)

3.48M

Volume (contracts)

Lot

Price step (₽)

8.38

Expiration

2026-12-18

Underlying

DJ30

About the future

Фьючерсный контракт DJ30-12.26 (DJZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying DJ30. Open interest — 904 contracts, expiration 2026-12-18.

Фьючерсный контракт DJ30-12.26

Key stats

About the future

News