Фьючерсный контракт ED-12.26

EDZ6 · RFUD · ₽

1.12 pts▲ +0.00 (+0.07%)

Updated 20:24:42 MSK15 min delay

Show data

EDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/14/2025, 9:00:00 PM	1.18	1.19	1.18	1.19
12/16/2025, 9:00:00 PM	1.17	1.17	1.17	1.17
12/17/2025, 9:00:00 PM	1.17	1.17	1.17	1.17
12/18/2025, 9:00:00 PM	1.17	1.18	1.17	1.17
12/22/2025, 9:00:00 PM	1.18	1.18	1.18	1.18
1/14/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
1/15/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
1/20/2026, 9:00:00 PM	1.18	1.18	1.18	1.18
1/21/2026, 9:00:00 PM	1.18	1.18	1.17	1.17
1/25/2026, 9:00:00 PM	1.20	1.20	1.19	1.20
1/27/2026, 9:00:00 PM	1.21	1.21	1.21	1.21
1/29/2026, 9:00:00 PM	1.18	1.19	1.18	1.19
2/1/2026, 9:00:00 PM	1.18	1.19	1.18	1.19
2/2/2026, 9:00:00 PM	1.19	1.19	1.19	1.19
2/3/2026, 9:00:00 PM	1.19	1.19	1.19	1.19
2/4/2026, 9:00:00 PM	1.19	1.19	1.19	1.19
2/8/2026, 9:00:00 PM	1.19	1.19	1.19	1.19
2/10/2026, 9:00:00 PM	1.19	1.19	1.19	1.19
2/12/2026, 9:00:00 PM	1.19	1.19	1.19	1.19
2/15/2026, 9:00:00 PM	1.18	1.19	1.18	1.19
2/16/2026, 9:00:00 PM	1.18	1.18	1.18	1.18
2/17/2026, 9:00:00 PM	1.18	1.18	1.18	1.18
2/18/2026, 9:00:00 PM	1.18	1.18	1.18	1.18
2/23/2026, 9:00:00 PM	1.18	1.19	1.18	1.18
2/24/2026, 9:00:00 PM	1.18	1.18	1.18	1.18
2/25/2026, 9:00:00 PM	1.18	1.19	1.18	1.19
2/26/2026, 9:00:00 PM	1.19	1.19	1.18	1.18
3/1/2026, 9:00:00 PM	1.18	1.18	1.18	1.18
3/2/2026, 9:00:00 PM	1.18	1.18	1.17	1.17
3/4/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
3/5/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
3/8/2026, 9:00:00 PM	1.15	1.16	1.15	1.16
3/9/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
3/10/2026, 9:00:00 PM	1.21	1.21	1.17	1.17
3/11/2026, 9:00:00 PM	1.16	1.18	1.16	1.17
3/12/2026, 9:00:00 PM	1.16	1.17	1.15	1.15
3/15/2026, 9:00:00 PM	1.15	1.16	1.15	1.16
3/16/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
3/17/2026, 9:00:00 PM	1.16	1.17	1.16	1.17
3/18/2026, 9:00:00 PM	1.16	1.16	1.15	1.15
3/22/2026, 9:00:00 PM	1.16	1.16	1.15	1.16
3/23/2026, 9:00:00 PM	1.16	1.17	1.16	1.17
3/24/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
3/25/2026, 9:00:00 PM	1.16	1.16	1.15	1.15
3/26/2026, 9:00:00 PM	1.15	1.15	1.14	1.14
3/29/2026, 9:00:00 PM	1.13	1.14	1.13	1.14
3/30/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
3/31/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
4/1/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
4/5/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
4/7/2026, 9:00:00 PM	1.15	1.16	1.15	1.16
4/8/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
4/9/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
4/12/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
4/13/2026, 9:00:00 PM	1.16	1.17	1.16	1.17
4/14/2026, 9:00:00 PM	1.16	1.17	1.16	1.17
4/15/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/16/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/19/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/20/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/21/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/22/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/23/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/26/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/27/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
4/28/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
4/29/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/3/2026, 9:00:00 PM	1.17	1.17	1.16	1.16
5/5/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
5/6/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
5/7/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
5/10/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
5/11/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
5/12/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
5/13/2026, 9:00:00 PM	1.17	1.17	1.16	1.16
5/17/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/18/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/19/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/20/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/21/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/24/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/25/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/26/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/27/2026, 9:00:00 PM	1.15	1.16	1.15	1.16
5/28/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
5/31/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
6/1/2026, 9:00:00 PM	1.16	1.16	1.15	1.15
6/2/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
6/3/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
6/4/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
6/7/2026, 9:00:00 PM	1.14	1.15	1.14	1.15
6/8/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
6/9/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
6/10/2026, 9:00:00 PM	1.15	1.15	1.14	1.14
6/14/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
6/15/2026, 9:00:00 PM	1.15	1.16	1.15	1.16
6/16/2026, 9:00:00 PM	1.16	1.16	1.15	1.15
6/17/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
6/18/2026, 9:00:00 PM	1.14	1.15	1.14	1.15
6/21/2026, 9:00:00 PM	1.15	1.15	1.14	1.14
6/22/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
6/23/2026, 9:00:00 PM	1.14	1.14	1.13	1.13
6/24/2026, 9:00:00 PM	1.13	1.14	1.13	1.13
6/25/2026, 9:00:00 PM	1.13	1.14	1.13	1.14
6/28/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
6/29/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
6/30/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
7/1/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/2/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/5/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/6/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/7/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
7/8/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/9/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/12/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/13/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/14/2026, 9:00:00 PM	1.15	1.15	1.14	1.15
7/15/2026, 9:00:00 PM	1.15	1.15	1.14	1.15
7/16/2026, 9:00:00 PM	1.14	1.15	1.14	1.14
7/19/2026, 9:00:00 PM	1.15	1.17	1.14	1.14
7/20/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
7/21/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
7/22/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
7/23/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
7/26/2026, 9:00:00 PM	1.13	1.14	1.13	1.14
7/27/2026, 9:00:00 PM	1.14	1.14	1.13	1.14
7/28/2026, 9:00:00 PM	1.14	1.14	1.13	1.14
7/29/2026, 9:00:00 PM	1.14	1.15	1.14	1.15
7/30/2026, 9:00:00 PM	1.15	1.15	1.14	1.15
8/2/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/3/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/4/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/5/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/6/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/9/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/10/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/11/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/12/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
8/13/2026, 9:00:00 PM	1.15	1.16	1.15	1.16
8/16/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
8/17/2026, 9:00:00 PM	1.16	1.16	1.15	1.16
8/18/2026, 9:00:00 PM	1.16	1.17	1.16	1.17
8/19/2026, 9:00:00 PM	1.17	1.17	1.16	1.17
8/20/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
8/23/2026, 9:00:00 PM	1.17	1.17	1.16	1.17
8/24/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
8/25/2026, 9:00:00 PM	1.17	1.17	1.17	1.17
8/26/2026, 9:00:00 PM	1.17	1.17	1.16	1.17
8/27/2026, 9:00:00 PM	1.17	1.17	1.16	1.16
8/30/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
8/31/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
9/1/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
9/2/2026, 9:00:00 PM	1.16	1.17	1.16	1.16
9/3/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
9/6/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
9/7/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
9/8/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
9/9/2026, 9:00:00 PM	1.16	1.16	1.16	1.16
9/10/2026, 9:00:00 PM	1.16	1.16	1.15	1.16
9/13/2026, 9:00:00 PM	1.16	1.16	1.15	1.15
9/14/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
9/15/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
9/16/2026, 9:00:00 PM	1.15	1.15	1.14	1.15
9/17/2026, 9:00:00 PM	1.15	1.15	1.14	1.15
9/20/2026, 9:00:00 PM	1.15	1.15	1.15	1.15
9/21/2026, 9:00:00 PM	1.15	1.15	1.14	1.14
9/22/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
9/23/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
9/24/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
9/27/2026, 9:00:00 PM	1.14	1.14	1.14	1.14
9/28/2026, 9:00:00 PM	1.14	1.17	1.13	1.13
9/29/2026, 9:00:00 PM	1.13	1.14	1.13	1.13
9/30/2026, 9:00:00 PM	1.13	1.13	1.12	1.13
10/1/2026, 9:00:00 PM	1.13	1.13	1.12	1.13
10/4/2026, 9:00:00 PM	1.13	1.13	1.12	1.12
10/5/2026, 9:00:00 PM	1.12	1.13	1.12	1.13
10/6/2026, 9:00:00 PM	1.12	1.12	1.12	1.12
10/7/2026, 9:00:00 PM	1.12	1.12	1.12	1.12
10/8/2026, 9:00:00 PM	1.12	1.13	1.12	1.12
10/11/2026, 9:00:00 PM	1.12	1.12	1.12	1.12
10/12/2026, 9:00:00 PM	1.12	1.12	1.12	1.12
10/13/2026, 9:00:00 PM	1.12	1.12	1.11	1.12
10/14/2026, 9:00:00 PM	1.12	1.13	1.12	1.12
10/15/2026, 9:00:00 PM	1.13	1.13	1.12	1.13

Show data

EDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1.12

Settlement

1.13

Prev. settlement

1.12

Open

1.13

High

1.13

Low

1.12

Open interest

266.83K

OI change

-33,770

Volume (₽)

6.62B

Volume (contracts)

70.14K

Lot

1000

Price step (₽)

8.38

Expiration

2026-12-17

Underlying

About the future

Фьючерсный контракт ED-12.26 (EDZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying ED. Open interest — 266.83K contracts, expiration 2026-12-17.

Фьючерсный контракт ED-12.26

Key stats

About the future

News