Фьючерсный контракт Eu-12.26

EUZ6 · RFUD · ₽

94,840.00 pts▼ -823.00 (-0.87%)

Updated 20:25:23 MSK15 min delay

Show data

EUZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/22/2025, 9:00:00 PM	108,100.00	108,100.00	108,100.00	108,100.00
10/29/2025, 9:00:00 PM	110,449.00	110,449.00	110,449.00	110,449.00
11/2/2025, 9:00:00 PM	106,002.00	107,001.00	106,002.00	107,000.00
11/4/2025, 9:00:00 PM	107,510.00	107,511.00	107,101.00	107,511.00
11/10/2025, 9:00:00 PM	106,001.00	108,900.00	106,001.00	107,511.00
11/12/2025, 9:00:00 PM	107,101.00	107,101.00	107,101.00	107,101.00
11/13/2025, 9:00:00 PM	107,501.00	107,501.00	107,501.00	107,501.00
11/20/2025, 9:00:00 PM	107,000.00	107,000.00	105,956.00	105,956.00
11/23/2025, 9:00:00 PM	105,000.00	105,151.00	105,000.00	105,151.00
11/24/2025, 9:00:00 PM	106,483.00	106,483.00	104,100.00	104,100.00
11/30/2025, 9:00:00 PM	103,999.00	103,999.00	103,999.00	103,999.00
12/1/2025, 9:00:00 PM	99,402.00	99,402.00	99,402.00	99,402.00
12/3/2025, 9:00:00 PM	100,000.00	100,101.00	100,000.00	100,101.00
12/4/2025, 9:00:00 PM	101,101.00	101,101.00	101,101.00	101,101.00
12/7/2025, 9:00:00 PM	100,000.00	100,000.00	100,000.00	100,000.00
12/8/2025, 9:00:00 PM	101,101.00	101,101.00	101,101.00	101,101.00
12/9/2025, 9:00:00 PM	103,950.00	104,150.00	103,950.00	104,150.00
12/10/2025, 9:00:00 PM	104,249.00	104,249.00	104,249.00	104,249.00
12/11/2025, 9:00:00 PM	104,100.00	104,990.00	103,501.00	104,990.00
12/14/2025, 9:00:00 PM	106,990.00	107,000.00	106,990.00	107,000.00
12/15/2025, 9:00:00 PM	102,577.00	104,100.00	102,577.00	104,100.00
12/16/2025, 9:00:00 PM	104,511.00	104,511.00	104,511.00	104,511.00
12/17/2025, 9:00:00 PM	105,100.00	105,100.00	105,100.00	105,100.00
12/21/2025, 9:00:00 PM	103,101.00	103,101.00	103,012.00	103,012.00
12/23/2025, 9:00:00 PM	103,001.00	103,001.00	103,001.00	103,001.00
12/29/2025, 9:00:00 PM	103,201.00	103,201.00	103,201.00	103,201.00
1/4/2026, 9:00:00 PM	105,250.00	105,250.00	105,250.00	105,250.00
1/5/2026, 9:00:00 PM	104,151.00	104,444.00	104,151.00	104,444.00
1/12/2026, 9:00:00 PM	103,100.00	103,100.00	103,100.00	103,100.00
1/13/2026, 9:00:00 PM	103,000.00	103,000.00	101,502.00	101,502.00
1/14/2026, 9:00:00 PM	102,011.00	102,011.00	101,502.00	101,502.00
1/15/2026, 9:00:00 PM	101,511.00	102,917.00	101,511.00	101,511.00
1/18/2026, 9:00:00 PM	103,313.00	103,553.00	100,500.00	101,000.00
1/19/2026, 9:00:00 PM	103,413.00	103,413.00	102,011.00	103,400.00
1/20/2026, 9:00:00 PM	100,813.00	100,813.00	100,813.00	100,813.00
1/21/2026, 9:00:00 PM	99,022.00	100,000.00	99,022.00	99,501.00
1/22/2026, 9:00:00 PM	99,900.00	99,900.00	99,900.00	99,900.00
1/25/2026, 9:00:00 PM	100,101.00	101,511.00	100,101.00	101,511.00
1/26/2026, 9:00:00 PM	102,001.00	102,001.00	102,000.00	102,000.00
1/27/2026, 9:00:00 PM	101,500.00	102,000.00	101,500.00	101,982.00
1/28/2026, 9:00:00 PM	100,555.00	101,991.00	100,346.00	100,346.00
1/29/2026, 9:00:00 PM	100,346.00	101,001.00	100,346.00	101,001.00
2/1/2026, 9:00:00 PM	101,101.00	101,101.00	100,336.00	101,001.00
2/2/2026, 9:00:00 PM	100,901.00	100,901.00	99,986.00	100,016.00
2/3/2026, 9:00:00 PM	100,611.00	101,011.00	100,401.00	100,401.00
2/4/2026, 9:00:00 PM	99,111.00	99,911.00	99,111.00	99,711.00
2/5/2026, 9:00:00 PM	100,101.00	100,511.00	99,701.00	99,701.00
2/8/2026, 9:00:00 PM	100,511.00	100,511.00	100,501.00	100,501.00
2/9/2026, 9:00:00 PM	100,551.00	101,093.00	100,116.00	100,815.00
2/10/2026, 9:00:00 PM	100,000.00	100,000.00	100,000.00	100,000.00
2/11/2026, 9:00:00 PM	100,511.00	100,611.00	100,000.00	100,611.00
2/12/2026, 9:00:00 PM	100,418.00	100,600.00	99,250.00	99,500.00
2/15/2026, 9:00:00 PM	99,501.00	99,501.00	99,000.00	99,501.00
2/16/2026, 9:00:00 PM	99,011.00	99,011.00	98,126.00	98,126.00
2/17/2026, 9:00:00 PM	98,025.00	98,511.00	98,025.00	98,511.00
2/18/2026, 9:00:00 PM	98,301.00	98,301.00	98,101.00	98,101.00
2/23/2026, 9:00:00 PM	97,656.00	98,000.00	97,656.00	97,656.00
2/24/2026, 9:00:00 PM	97,200.00	98,893.00	97,000.00	98,893.00
2/25/2026, 9:00:00 PM	99,100.00	99,100.00	98,799.00	98,850.00
3/1/2026, 9:00:00 PM	98,001.00	98,793.00	98,001.00	98,793.00
3/4/2026, 9:00:00 PM	98,811.00	99,673.00	98,811.00	99,673.00
3/5/2026, 9:00:00 PM	99,751.00	99,751.00	99,510.00	99,538.00
3/8/2026, 9:00:00 PM	99,630.00	99,630.00	98,000.00	98,000.00
3/9/2026, 9:00:00 PM	98,000.00	98,762.00	98,000.00	98,762.00
3/10/2026, 9:00:00 PM	99,499.00	99,499.00	98,369.00	98,369.00
3/11/2026, 9:00:00 PM	99,500.00	99,715.00	97,620.00	97,936.00
3/12/2026, 9:00:00 PM	99,258.00	99,499.00	98,500.00	99,499.00
3/15/2026, 9:00:00 PM	99,111.00	100,079.00	99,111.00	100,079.00
3/16/2026, 9:00:00 PM	101,000.00	101,000.00	101,000.00	101,000.00
3/17/2026, 9:00:00 PM	101,071.00	102,341.00	101,057.00	102,341.00
3/18/2026, 9:00:00 PM	101,594.00	102,027.00	100,777.00	100,777.00
3/19/2026, 9:00:00 PM	100,990.00	102,501.00	100,183.00	101,068.00
3/22/2026, 9:00:00 PM	100,921.00	100,921.00	100,000.00	100,000.00
3/23/2026, 9:00:00 PM	99,000.00	99,055.00	98,307.00	98,330.00
3/24/2026, 9:00:00 PM	98,335.00	98,722.00	98,335.00	98,722.00
3/25/2026, 9:00:00 PM	99,240.00	99,783.00	97,393.00	97,500.00
3/26/2026, 9:00:00 PM	97,251.00	97,600.00	97,000.00	97,500.00
3/29/2026, 9:00:00 PM	96,883.00	97,137.00	96,854.00	96,854.00
3/30/2026, 9:00:00 PM	97,094.00	97,517.00	96,918.00	97,517.00
3/31/2026, 9:00:00 PM	97,780.00	97,780.00	97,780.00	97,780.00
4/1/2026, 9:00:00 PM	96,990.00	97,416.00	96,096.00	96,096.00
4/2/2026, 9:00:00 PM	96,095.00	96,264.00	95,058.00	95,058.00
4/5/2026, 9:00:00 PM	94,646.00	94,777.00	94,646.00	94,777.00
4/6/2026, 9:00:00 PM	95,076.00	95,168.00	94,620.00	94,768.00
4/7/2026, 9:00:00 PM	95,982.00	95,982.00	95,768.00	95,982.00
4/8/2026, 9:00:00 PM	95,296.00	95,394.00	95,010.00	95,010.00
4/9/2026, 9:00:00 PM	94,800.00	94,800.00	94,379.00	94,555.00
4/12/2026, 9:00:00 PM	93,759.00	94,166.00	93,355.00	93,704.00
4/13/2026, 9:00:00 PM	93,732.00	93,732.00	92,602.00	92,602.00
4/14/2026, 9:00:00 PM	92,700.00	94,013.00	92,700.00	93,500.00
4/15/2026, 9:00:00 PM	94,294.00	94,700.00	94,200.00	94,200.00
4/16/2026, 9:00:00 PM	94,407.00	94,407.00	94,070.00	94,070.00
4/19/2026, 9:00:00 PM	93,496.00	93,496.00	92,950.00	92,950.00
4/20/2026, 9:00:00 PM	93,104.00	93,104.00	92,321.00	92,329.00
4/21/2026, 9:00:00 PM	93,005.00	93,005.00	93,005.00	93,005.00
4/22/2026, 9:00:00 PM	91,996.00	92,000.00	91,996.00	92,000.00
4/26/2026, 9:00:00 PM	92,442.00	92,695.00	92,300.00	92,325.00
4/27/2026, 9:00:00 PM	92,000.00	93,000.00	91,900.00	92,950.00
4/28/2026, 9:00:00 PM	92,600.00	92,600.00	92,330.00	92,350.00
4/29/2026, 9:00:00 PM	92,650.00	92,924.00	92,300.00	92,879.00
5/3/2026, 9:00:00 PM	92,836.00	93,586.00	92,836.00	93,496.00
5/4/2026, 9:00:00 PM	93,099.00	93,830.00	93,099.00	93,830.00
5/5/2026, 9:00:00 PM	93,992.00	93,992.00	93,032.00	93,120.00
5/6/2026, 9:00:00 PM	92,815.00	93,210.00	92,766.00	92,864.00
5/7/2026, 9:00:00 PM	92,200.00	92,316.00	91,900.00	92,105.00
5/10/2026, 9:00:00 PM	91,901.00	91,901.00	91,000.00	91,000.00
5/11/2026, 9:00:00 PM	90,921.00	91,060.00	90,650.00	90,699.00
5/12/2026, 9:00:00 PM	90,893.00	90,893.00	89,668.00	90,221.00
5/13/2026, 9:00:00 PM	90,105.00	90,105.00	89,689.00	89,689.00
5/14/2026, 9:00:00 PM	89,124.00	89,300.00	88,808.00	88,845.00
5/17/2026, 9:00:00 PM	89,222.00	89,222.00	88,300.00	88,300.00
5/18/2026, 9:00:00 PM	88,110.00	90,942.00	85,807.00	86,030.00
5/19/2026, 9:00:00 PM	85,328.00	87,114.00	85,273.00	87,114.00
5/20/2026, 9:00:00 PM	87,100.00	87,200.00	85,760.00	86,575.00
5/21/2026, 9:00:00 PM	86,752.00	89,621.00	85,960.00	87,076.00
5/24/2026, 9:00:00 PM	87,583.00	87,741.00	86,494.00	87,741.00
5/25/2026, 9:00:00 PM	87,383.00	87,383.00	85,979.00	86,199.00
5/26/2026, 9:00:00 PM	85,910.00	87,776.00	85,830.00	86,445.00
5/27/2026, 9:00:00 PM	86,088.00	86,517.00	85,450.00	86,517.00
5/28/2026, 9:00:00 PM	85,983.00	86,138.00	85,547.00	85,993.00
5/31/2026, 9:00:00 PM	86,158.00	87,435.00	86,086.00	86,915.00
6/1/2026, 9:00:00 PM	87,280.00	88,290.00	87,124.00	88,196.00
6/2/2026, 9:00:00 PM	88,058.00	89,000.00	87,215.00	88,626.00
6/3/2026, 9:00:00 PM	88,881.00	89,970.00	88,363.00	88,618.00
6/4/2026, 9:00:00 PM	88,431.00	89,050.00	88,125.00	88,125.00
6/7/2026, 9:00:00 PM	87,618.00	87,840.00	86,900.00	86,900.00
6/8/2026, 9:00:00 PM	86,882.00	86,929.00	85,520.00	85,871.00
6/9/2026, 9:00:00 PM	85,600.00	86,670.00	85,480.00	86,285.00
6/10/2026, 9:00:00 PM	86,261.00	86,793.00	85,768.00	86,589.00
6/14/2026, 9:00:00 PM	87,000.00	87,904.00	86,643.00	86,782.00
6/15/2026, 9:00:00 PM	86,782.00	88,108.00	86,542.00	88,108.00
6/16/2026, 9:00:00 PM	88,033.00	89,096.00	87,850.00	88,395.00
6/17/2026, 9:00:00 PM	88,474.00	88,881.00	87,837.00	88,392.00
6/18/2026, 9:00:00 PM	88,349.00	88,607.00	87,801.00	88,471.00
6/21/2026, 9:00:00 PM	88,536.00	89,594.00	87,900.00	89,435.00
6/22/2026, 9:00:00 PM	89,468.00	89,926.00	88,290.00	88,379.00
6/23/2026, 9:00:00 PM	88,786.00	88,786.00	88,261.00	88,681.00
6/24/2026, 9:00:00 PM	88,750.00	90,736.00	88,664.00	90,453.00
6/25/2026, 9:00:00 PM	90,684.00	94,200.00	90,590.00	92,956.00
6/28/2026, 9:00:00 PM	93,223.00	93,992.00	91,290.00	92,277.00
6/29/2026, 9:00:00 PM	91,992.00	94,505.00	91,672.00	94,505.00
6/30/2026, 9:00:00 PM	94,554.00	94,749.00	91,948.00	92,290.00
7/1/2026, 9:00:00 PM	92,498.00	92,989.00	91,844.00	92,361.00
7/2/2026, 9:00:00 PM	92,561.00	92,750.00	91,032.00	92,584.00
7/5/2026, 9:00:00 PM	92,573.00	93,239.00	90,169.00	90,275.00
7/6/2026, 9:00:00 PM	90,417.00	91,489.00	89,870.00	90,735.00
7/7/2026, 9:00:00 PM	90,588.00	91,131.00	89,842.00	90,220.00
7/8/2026, 9:00:00 PM	89,850.00	90,711.00	89,424.00	90,630.00
7/9/2026, 9:00:00 PM	90,577.00	91,628.00	90,577.00	90,868.00
7/12/2026, 9:00:00 PM	90,732.00	91,148.00	90,136.00	90,136.00
7/13/2026, 9:00:00 PM	90,283.00	92,433.00	89,816.00	92,407.00
7/14/2026, 9:00:00 PM	92,500.00	92,936.00	91,744.00	92,207.00
7/15/2026, 9:00:00 PM	92,332.00	93,287.00	92,144.00	93,107.00
7/16/2026, 9:00:00 PM	93,330.00	93,343.00	91,931.00	92,844.00
7/19/2026, 9:00:00 PM	93,016.00	93,787.00	92,189.00	92,858.00
7/20/2026, 9:00:00 PM	92,858.00	93,196.00	92,165.00	92,384.00
7/21/2026, 9:00:00 PM	92,691.00	92,787.00	91,798.00	91,999.00
7/22/2026, 9:00:00 PM	92,071.00	92,540.00	91,800.00	92,018.00
7/23/2026, 9:00:00 PM	92,154.00	92,154.00	90,900.00	91,147.00
7/26/2026, 9:00:00 PM	91,148.00	92,009.00	91,068.00	91,637.00
7/27/2026, 9:00:00 PM	91,800.00	93,093.00	91,741.00	92,952.00
7/28/2026, 9:00:00 PM	92,985.00	94,190.00	92,917.00	94,190.00
7/29/2026, 9:00:00 PM	94,257.00	94,715.00	93,296.00	93,748.00
7/30/2026, 9:00:00 PM	93,766.00	94,250.00	93,300.00	94,066.00
8/2/2026, 9:00:00 PM	94,104.00	95,406.00	94,047.00	95,315.00
8/3/2026, 9:00:00 PM	95,423.00	95,987.00	94,862.00	95,319.00
8/4/2026, 9:00:00 PM	95,314.00	96,228.00	94,985.00	95,947.00
8/5/2026, 9:00:00 PM	95,973.00	96,657.00	95,973.00	96,376.00
8/6/2026, 9:00:00 PM	96,425.00	97,806.00	96,286.00	97,710.00
8/9/2026, 9:00:00 PM	97,789.00	98,236.00	97,045.00	97,156.00
8/10/2026, 9:00:00 PM	97,245.00	97,941.00	96,620.00	97,697.00
8/11/2026, 9:00:00 PM	97,695.00	98,197.00	97,463.00	97,903.00
8/12/2026, 9:00:00 PM	97,953.00	99,281.00	97,953.00	99,088.00
8/13/2026, 9:00:00 PM	99,545.00	99,829.00	98,705.00	99,775.00
8/16/2026, 9:00:00 PM	99,840.00	101,124.00	99,840.00	100,544.00
8/17/2026, 9:00:00 PM	100,548.00	101,057.00	100,237.00	100,672.00
8/18/2026, 9:00:00 PM	100,968.00	101,320.00	99,392.00	99,660.00
8/19/2026, 9:00:00 PM	99,552.00	100,126.00	98,774.00	99,002.00
8/20/2026, 9:00:00 PM	99,132.00	99,718.00	98,790.00	99,143.00
8/23/2026, 9:00:00 PM	99,052.00	100,443.00	98,908.00	100,404.00
8/24/2026, 9:00:00 PM	100,501.00	101,001.00	100,016.00	100,541.00
8/25/2026, 9:00:00 PM	100,660.00	101,546.00	100,255.00	101,536.00
8/26/2026, 9:00:00 PM	101,638.00	103,053.00	101,324.00	102,460.00
8/27/2026, 9:00:00 PM	102,525.00	103,126.00	101,496.00	102,586.00
8/30/2026, 9:00:00 PM	102,548.00	102,793.00	101,253.00	101,908.00
8/31/2026, 9:00:00 PM	101,908.00	103,030.00	101,547.00	102,571.00
9/1/2026, 9:00:00 PM	102,554.00	102,915.00	102,022.00	102,550.00
9/2/2026, 9:00:00 PM	102,702.00	102,964.00	101,894.00	102,171.00
9/3/2026, 9:00:00 PM	102,065.00	102,756.00	100,818.00	101,196.00
9/6/2026, 9:00:00 PM	101,275.00	102,206.00	100,798.00	102,108.00
9/7/2026, 9:00:00 PM	102,176.00	102,556.00	100,868.00	101,014.00
9/8/2026, 9:00:00 PM	101,029.00	101,522.00	99,784.00	100,092.00
9/9/2026, 9:00:00 PM	100,234.00	100,234.00	98,627.00	98,755.00
9/10/2026, 9:00:00 PM	98,626.00	99,229.00	98,294.00	98,593.00
9/13/2026, 9:00:00 PM	98,400.00	99,007.00	97,715.00	98,841.00
9/14/2026, 9:00:00 PM	98,889.00	98,993.00	98,004.00	98,569.00
9/15/2026, 9:00:00 PM	98,595.00	99,092.00	98,027.00	98,471.00
9/16/2026, 9:00:00 PM	98,493.00	99,281.00	98,100.00	98,723.00
9/17/2026, 9:00:00 PM	98,704.00	98,948.00	98,111.00	98,618.00
9/20/2026, 9:00:00 PM	98,647.00	99,156.00	97,018.00	97,469.00
9/21/2026, 9:00:00 PM	97,380.00	98,724.00	96,831.00	98,595.00
9/22/2026, 9:00:00 PM	98,599.00	99,135.00	97,590.00	98,629.00
9/23/2026, 9:00:00 PM	98,475.00	98,905.00	97,742.00	97,935.00
9/24/2026, 9:00:00 PM	97,944.00	98,190.00	97,342.00	97,661.00
9/27/2026, 9:00:00 PM	97,661.00	98,004.00	97,069.00	97,843.00
9/28/2026, 9:00:00 PM	97,983.00	98,277.00	96,294.00	96,769.00
9/29/2026, 9:00:00 PM	96,691.00	97,174.00	95,355.00	95,600.00
9/30/2026, 9:00:00 PM	95,652.00	96,085.00	94,970.00	95,158.00
10/1/2026, 9:00:00 PM	95,200.00	96,200.00	94,846.00	95,857.00
10/4/2026, 9:00:00 PM	95,768.00	97,637.00	95,286.00	97,555.00
10/5/2026, 9:00:00 PM	97,685.00	98,412.00	97,254.00	97,750.00
10/6/2026, 9:00:00 PM	97,494.00	97,874.00	96,941.00	97,510.00
10/7/2026, 9:00:00 PM	97,535.00	97,700.00	96,338.00	96,812.00
10/8/2026, 9:00:00 PM	96,814.00	97,105.00	95,910.00	96,030.00
10/11/2026, 9:00:00 PM	96,002.00	96,208.00	95,034.00	95,085.00
10/12/2026, 9:00:00 PM	95,111.00	95,825.00	94,989.00	95,756.00
10/13/2026, 9:00:00 PM	95,760.00	95,879.00	94,194.00	94,530.00
10/14/2026, 9:00:00 PM	94,792.00	96,055.00	94,792.00	95,673.00
10/15/2026, 9:00:00 PM	95,752.00	95,861.00	94,703.00	94,790.00

Show data

EUZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

94,840.00

Settlement

94,845.00

Prev. settlement

95,663.00

Open

95,752.00

High

95,861.00

Low

94,703.00

Open interest

1.5M

OI change

-71,766

Volume (₽)

10.08B

Volume (contracts)

105.72K

Lot

1000

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

About the future

Фьючерсный контракт Eu-12.26 (EUZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying Eu. Open interest — 1.5M contracts, expiration 2026-12-17.

Фьючерсный контракт Eu-12.26

Key stats

About the future

News