Фьючерсный контракт DAX-12.26

DXZ6 · RFUD · ₽

21,092.00 pts▲ +132.00 (+0.25%)

Updated 21:37:15 MSK15 min delay

Show data

DXZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/15/2026, 9:00:00 PM	20,303.00	20,551.00	19,663.00	20,500.00
6/17/2026, 9:00:00 PM	20,599.00	20,599.00	20,599.00	20,599.00
6/21/2026, 9:00:00 PM	20,451.00	20,747.00	20,449.00	20,747.00
6/22/2026, 9:00:00 PM	20,575.00	20,575.00	20,575.00	20,575.00
6/23/2026, 9:00:00 PM	20,381.00	20,544.00	20,381.00	20,544.00
6/24/2026, 9:00:00 PM	20,494.00	20,639.00	20,494.00	20,631.00
6/25/2026, 9:00:00 PM	20,415.00	20,443.00	20,301.00	20,381.00
6/28/2026, 9:00:00 PM	20,292.00	20,472.00	20,292.00	20,390.00
6/29/2026, 9:00:00 PM	20,610.00	20,610.00	20,559.00	20,559.00
6/30/2026, 9:00:00 PM	20,650.00	20,650.00	20,610.00	20,610.00
7/1/2026, 9:00:00 PM	20,694.00	21,100.00	20,694.00	21,061.00
7/2/2026, 9:00:00 PM	21,089.00	21,283.00	21,089.00	21,283.00
7/5/2026, 9:00:00 PM	21,240.00	21,307.00	21,197.00	21,269.00
7/6/2026, 9:00:00 PM	21,084.00	21,084.00	21,026.00	21,026.00
7/7/2026, 9:00:00 PM	20,950.00	20,950.00	20,538.00	20,586.00
7/8/2026, 9:00:00 PM	20,715.00	20,715.00	20,550.00	20,606.00
7/9/2026, 9:00:00 PM	20,632.00	20,632.00	20,592.00	20,592.00
7/12/2026, 9:00:00 PM	20,711.00	20,711.00	20,344.00	20,344.00
7/14/2026, 9:00:00 PM	20,577.00	20,631.00	20,456.00	20,631.00
7/15/2026, 9:00:00 PM	20,527.00	20,533.00	20,462.00	20,480.00
7/16/2026, 9:00:00 PM	20,362.00	20,379.00	20,244.00	20,379.00
7/19/2026, 9:00:00 PM	20,311.00	20,468.00	20,244.00	20,244.00
7/20/2026, 9:00:00 PM	20,505.00	20,505.00	20,499.00	20,505.00
7/21/2026, 9:00:00 PM	20,598.00	20,663.00	20,561.00	20,607.00
7/22/2026, 9:00:00 PM	20,500.00	20,554.00	20,280.00	20,338.00
7/23/2026, 9:00:00 PM	20,412.00	20,606.00	20,410.00	20,505.00
7/26/2026, 9:00:00 PM	20,618.00	20,922.00	20,618.00	20,863.00
7/27/2026, 9:00:00 PM	20,780.00	20,885.00	20,732.00	20,885.00
7/28/2026, 9:00:00 PM	20,752.00	20,895.00	20,744.00	20,748.00
7/29/2026, 9:00:00 PM	20,826.00	20,999.00	20,682.00	20,999.00
7/30/2026, 9:00:00 PM	21,030.00	21,124.00	20,889.00	20,986.00
8/2/2026, 9:00:00 PM	21,164.00	21,250.00	21,163.00	21,241.00
8/3/2026, 9:00:00 PM	21,307.00	21,481.00	21,280.00	21,444.00
8/4/2026, 9:00:00 PM	21,469.00	21,478.00	21,355.00	21,355.00
8/5/2026, 9:00:00 PM	21,477.00	21,477.00	21,331.00	21,336.00
8/6/2026, 9:00:00 PM	21,483.00	21,623.00	21,440.00	21,440.00
8/9/2026, 9:00:00 PM	21,529.00	21,542.00	21,302.00	21,475.00
8/10/2026, 9:00:00 PM	21,506.00	21,666.00	21,469.00	21,524.00
8/11/2026, 9:00:00 PM	21,543.00	21,669.00	21,505.00	21,588.00
8/12/2026, 9:00:00 PM	21,540.00	21,599.00	21,491.00	21,491.00
8/13/2026, 9:00:00 PM	21,627.00	21,642.00	21,618.00	21,618.00
8/16/2026, 9:00:00 PM	21,659.00	22,595.00	21,630.00	21,799.00
8/17/2026, 9:00:00 PM	21,739.00	21,739.00	21,224.00	21,525.00
8/18/2026, 9:00:00 PM	21,489.00	21,545.00	21,489.00	21,531.00
8/19/2026, 9:00:00 PM	21,427.00	21,594.00	21,427.00	21,516.00
8/20/2026, 9:00:00 PM	21,595.00	21,631.00	21,586.00	21,631.00
8/23/2026, 9:00:00 PM	21,646.00	21,754.00	21,545.00	21,592.00
8/24/2026, 9:00:00 PM	21,729.00	21,800.00	21,677.00	21,702.00
8/25/2026, 9:00:00 PM	21,682.00	21,783.00	21,647.00	21,647.00
8/26/2026, 9:00:00 PM	21,701.00	21,837.00	21,701.00	21,801.00
8/27/2026, 9:00:00 PM	21,777.00	21,873.00	21,759.00	21,781.00
8/30/2026, 9:00:00 PM	21,770.00	21,770.00	21,600.00	21,600.00
8/31/2026, 9:00:00 PM	21,600.00	21,600.00	21,351.00	21,351.00
9/1/2026, 9:00:00 PM	21,367.00	21,370.00	21,297.00	21,339.00
9/2/2026, 9:00:00 PM	21,400.00	21,400.00	21,166.00	21,166.00
9/3/2026, 9:00:00 PM	21,351.00	21,410.00	21,348.00	21,355.00
9/6/2026, 9:00:00 PM	21,167.00	21,474.00	21,167.00	21,307.00
9/7/2026, 9:00:00 PM	21,288.00	21,388.00	21,185.00	21,388.00
9/8/2026, 9:00:00 PM	21,465.00	21,465.00	20,953.00	20,953.00
9/9/2026, 9:00:00 PM	20,931.00	21,069.00	20,674.00	20,674.00
9/10/2026, 9:00:00 PM	20,700.00	21,240.00	20,700.00	20,953.00
9/13/2026, 9:00:00 PM	20,887.00	20,943.00	20,600.00	20,834.00
9/14/2026, 9:00:00 PM	20,842.00	21,233.00	20,751.00	20,983.00
9/15/2026, 9:00:00 PM	21,053.00	21,220.00	20,815.00	21,118.00
9/16/2026, 9:00:00 PM	21,230.00	21,380.00	21,183.00	21,208.00
9/17/2026, 9:00:00 PM	21,216.00	21,269.00	20,957.00	21,190.00
9/20/2026, 9:00:00 PM	20,987.00	21,251.00	20,977.00	21,251.00
9/21/2026, 9:00:00 PM	21,201.00	21,357.00	21,094.00	21,355.00
9/22/2026, 9:00:00 PM	21,370.00	21,370.00	21,001.00	21,004.00
9/23/2026, 9:00:00 PM	21,000.00	21,080.00	20,909.00	21,080.00
9/24/2026, 9:00:00 PM	21,042.00	21,228.00	21,038.00	21,220.00
9/27/2026, 9:00:00 PM	21,250.00	21,250.00	20,997.00	21,051.00
9/28/2026, 9:00:00 PM	21,024.00	21,208.00	20,967.00	20,967.00
9/29/2026, 9:00:00 PM	21,105.00	21,150.00	20,820.00	20,820.00
9/30/2026, 9:00:00 PM	20,820.00	20,869.00	20,585.00	20,655.00
10/1/2026, 9:00:00 PM	20,679.00	20,945.00	20,679.00	20,888.00
10/4/2026, 9:00:00 PM	20,809.00	20,973.00	20,706.00	20,925.00
10/5/2026, 9:00:00 PM	20,930.00	21,100.00	20,925.00	20,925.00
10/6/2026, 9:00:00 PM	20,926.00	21,001.00	20,715.00	20,837.00
10/7/2026, 9:00:00 PM	20,792.00	20,834.00	20,547.00	20,672.00
10/8/2026, 9:00:00 PM	20,710.00	20,860.00	20,710.00	20,859.00
10/11/2026, 9:00:00 PM	20,892.00	20,952.00	20,860.00	20,869.00
10/12/2026, 9:00:00 PM	20,869.00	21,079.00	20,848.00	20,939.00
10/13/2026, 9:00:00 PM	20,987.00	20,996.00	20,849.00	20,865.00
10/14/2026, 9:00:00 PM	20,730.00	21,118.00	20,730.00	21,040.00
10/15/2026, 9:00:00 PM	21,112.00	21,265.00	21,018.00	21,092.00

Show data

DXZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

21,092.00

Settlement

21,083.00

Prev. settlement

20,960.00

Open

21,112.00

High

21,265.00

Low

21,018.00

Open interest

4.61K

OI change

+218

Volume (₽)

7.55M

Volume (contracts)

380

Lot

100

Price step (₽)

0.94

Expiration

2026-12-18

Underlying

DAX

About the future

Фьючерсный контракт DAX-12.26 (DXZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying DAX. Open interest — 4.61K contracts, expiration 2026-12-18.

Фьючерсный контракт DAX-12.26

Key stats

About the future

News