Фьючерсный контракт GMKN-12.26

GKZ6 · RFUD · ₽

1,181.00 pts▲ +8.00 (+0.25%)

Updated 20:25:16 MSK15 min delay

Show data

GKZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/4/2026, 9:00:00 PM	1,399.00	1,418.00	1,399.00	1,405.00
6/7/2026, 9:00:00 PM	1,390.00	1,419.00	1,322.00	1,399.00
6/8/2026, 9:00:00 PM	1,363.00	1,460.00	1,362.00	1,409.00
6/9/2026, 9:00:00 PM	1,391.00	1,391.00	1,370.00	1,390.00
6/10/2026, 9:00:00 PM	1,380.00	1,393.00	1,380.00	1,380.00
6/14/2026, 9:00:00 PM	1,390.00	1,507.00	1,390.00	1,448.00
6/15/2026, 9:00:00 PM	1,446.00	1,448.00	1,427.00	1,447.00
6/16/2026, 9:00:00 PM	1,450.00	1,483.00	1,450.00	1,460.00
6/17/2026, 9:00:00 PM	1,466.00	1,478.00	1,452.00	1,474.00
6/18/2026, 9:00:00 PM	1,464.00	1,472.00	1,411.00	1,411.00
6/21/2026, 9:00:00 PM	1,409.00	1,431.00	1,361.00	1,388.00
6/22/2026, 9:00:00 PM	1,385.00	1,396.00	1,355.00	1,366.00
6/23/2026, 9:00:00 PM	1,363.00	1,363.00	1,279.00	1,311.00
6/24/2026, 9:00:00 PM	1,301.00	1,325.00	1,284.00	1,292.00
6/25/2026, 9:00:00 PM	1,288.00	1,370.00	1,269.00	1,343.00
6/28/2026, 9:00:00 PM	1,348.00	1,398.00	1,318.00	1,379.00
6/29/2026, 9:00:00 PM	1,374.00	1,400.00	1,349.00	1,353.00
6/30/2026, 9:00:00 PM	1,359.00	1,380.00	1,340.00	1,355.00
7/1/2026, 9:00:00 PM	1,352.00	1,353.00	1,296.00	1,297.00
7/2/2026, 9:00:00 PM	1,307.00	1,322.00	1,280.00	1,306.00
7/5/2026, 9:00:00 PM	1,306.00	1,326.00	1,270.00	1,272.00
7/6/2026, 9:00:00 PM	1,272.00	1,280.00	1,242.00	1,271.00
7/7/2026, 9:00:00 PM	1,262.00	1,263.00	1,159.00	1,198.00
7/8/2026, 9:00:00 PM	1,187.00	1,215.00	1,162.00	1,162.00
7/9/2026, 9:00:00 PM	1,161.00	1,186.00	1,142.00	1,151.00
7/12/2026, 9:00:00 PM	1,155.00	1,179.00	1,129.00	1,145.00
7/13/2026, 9:00:00 PM	1,146.00	1,158.00	1,135.00	1,147.00
7/14/2026, 9:00:00 PM	1,150.00	1,171.00	1,097.00	1,098.00
7/15/2026, 9:00:00 PM	1,095.00	1,111.00	1,050.00	1,050.00
7/16/2026, 9:00:00 PM	1,044.00	1,087.00	1,019.00	1,023.00
7/19/2026, 9:00:00 PM	1,024.00	1,146.00	1,024.00	1,136.00
7/20/2026, 9:00:00 PM	1,136.00	1,180.00	1,121.00	1,166.00
7/21/2026, 9:00:00 PM	1,160.00	1,201.00	1,139.00	1,182.00
7/22/2026, 9:00:00 PM	1,190.00	1,191.00	1,135.00	1,146.00
7/23/2026, 9:00:00 PM	1,147.00	1,193.00	1,111.00	1,180.00
7/26/2026, 9:00:00 PM	1,182.00	1,217.00	1,172.00	1,204.00
7/27/2026, 9:00:00 PM	1,206.00	1,220.00	1,170.00	1,200.00
7/28/2026, 9:00:00 PM	1,200.00	1,217.00	1,193.00	1,210.00
7/29/2026, 9:00:00 PM	1,211.00	1,235.00	1,198.00	1,208.00
7/30/2026, 9:00:00 PM	1,202.00	1,280.00	1,183.00	1,254.00
8/2/2026, 9:00:00 PM	1,259.00	1,284.00	1,254.00	1,269.00
8/3/2026, 9:00:00 PM	1,267.00	1,316.00	1,238.00	1,297.00
8/4/2026, 9:00:00 PM	1,310.00	1,331.00	1,303.00	1,311.00
8/5/2026, 9:00:00 PM	1,315.00	1,321.00	1,280.00	1,290.00
8/6/2026, 9:00:00 PM	1,294.00	1,308.00	1,261.00	1,266.00
8/9/2026, 9:00:00 PM	1,267.00	1,313.00	1,267.00	1,304.00
8/10/2026, 9:00:00 PM	1,304.00	1,313.00	1,289.00	1,302.00
8/11/2026, 9:00:00 PM	1,306.00	1,308.00	1,273.00	1,281.00
8/12/2026, 9:00:00 PM	1,276.00	1,298.00	1,255.00	1,258.00
8/13/2026, 9:00:00 PM	1,260.00	1,277.00	1,185.00	1,199.00
8/16/2026, 9:00:00 PM	1,197.00	1,235.00	1,163.00	1,184.00
8/17/2026, 9:00:00 PM	1,186.00	1,228.00	1,182.00	1,225.00
8/18/2026, 9:00:00 PM	1,223.00	1,258.00	1,202.00	1,240.00
8/19/2026, 9:00:00 PM	1,239.00	1,254.00	1,205.00	1,221.00
8/20/2026, 9:00:00 PM	1,216.00	1,257.00	1,205.00	1,251.00
8/23/2026, 9:00:00 PM	1,251.00	1,251.00	1,197.00	1,230.00
8/24/2026, 9:00:00 PM	1,227.00	1,286.00	1,217.00	1,250.00
8/25/2026, 9:00:00 PM	1,244.00	1,253.00	1,200.00	1,208.00
8/26/2026, 9:00:00 PM	1,207.00	1,243.00	1,191.00	1,231.00
8/27/2026, 9:00:00 PM	1,232.00	1,252.00	1,217.00	1,231.00
8/30/2026, 9:00:00 PM	1,226.00	1,321.00	1,219.00	1,312.00
8/31/2026, 9:00:00 PM	1,310.00	1,318.00	1,285.00	1,292.00
9/1/2026, 9:00:00 PM	1,290.00	1,336.00	1,290.00	1,333.00
9/2/2026, 9:00:00 PM	1,336.00	1,353.00	1,308.00	1,348.00
9/3/2026, 9:00:00 PM	1,343.00	1,353.00	1,321.00	1,336.00
9/6/2026, 9:00:00 PM	1,328.00	1,357.00	1,311.00	1,353.00
9/7/2026, 9:00:00 PM	1,353.00	1,389.00	1,343.00	1,378.00
9/8/2026, 9:00:00 PM	1,379.00	1,389.00	1,358.00	1,378.00
9/9/2026, 9:00:00 PM	1,372.00	1,389.00	1,344.00	1,356.00
9/10/2026, 9:00:00 PM	1,355.00	1,355.00	1,287.00	1,322.00
9/13/2026, 9:00:00 PM	1,322.00	1,349.00	1,292.00	1,322.00
9/14/2026, 9:00:00 PM	1,323.00	1,356.00	1,313.00	1,321.00
9/15/2026, 9:00:00 PM	1,318.00	1,344.00	1,301.00	1,306.00
9/16/2026, 9:00:00 PM	1,305.00	1,319.00	1,281.00	1,312.00
9/17/2026, 9:00:00 PM	1,314.00	1,323.00	1,294.00	1,317.00
9/20/2026, 9:00:00 PM	1,314.00	1,330.00	1,280.00	1,288.00
9/21/2026, 9:00:00 PM	1,288.00	1,323.00	1,286.00	1,315.00
9/22/2026, 9:00:00 PM	1,315.00	1,320.00	1,270.00	1,298.00
9/23/2026, 9:00:00 PM	1,296.00	1,298.00	1,208.00	1,218.00
9/24/2026, 9:00:00 PM	1,218.00	1,220.00	1,189.00	1,205.00
9/27/2026, 9:00:00 PM	1,202.00	1,210.00	1,186.00	1,197.00
9/28/2026, 9:00:00 PM	1,197.00	1,201.00	1,181.00	1,193.00
9/29/2026, 9:00:00 PM	1,192.00	1,195.00	1,162.00	1,171.00
9/30/2026, 9:00:00 PM	1,174.00	1,199.00	1,157.00	1,189.00
10/1/2026, 9:00:00 PM	1,187.00	1,210.00	1,181.00	1,209.00
10/4/2026, 9:00:00 PM	1,205.00	1,220.00	1,190.00	1,212.00
10/5/2026, 9:00:00 PM	1,213.00	1,222.00	1,201.00	1,203.00
10/6/2026, 9:00:00 PM	1,203.00	1,216.00	1,195.00	1,200.00
10/7/2026, 9:00:00 PM	1,202.00	1,202.00	1,160.00	1,164.00
10/8/2026, 9:00:00 PM	1,166.00	1,188.00	1,148.00	1,183.00
10/11/2026, 9:00:00 PM	1,188.00	1,217.00	1,179.00	1,203.00
10/12/2026, 9:00:00 PM	1,202.00	1,226.00	1,198.00	1,216.00
10/13/2026, 9:00:00 PM	1,220.00	1,227.00	1,179.00	1,187.00
10/14/2026, 9:00:00 PM	1,189.00	1,199.00	1,170.00	1,178.00
10/15/2026, 9:00:00 PM	1,179.00	1,192.00	1,165.00	1,181.00

Show data

GKZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1,181.00

Settlement

1,181.00

Prev. settlement

1,173.00

Open

1,179.00

High

1,192.00

Low

1,165.00

Open interest

1.54M

OI change

+62,964

Volume (₽)

325.33M

Volume (contracts)

275.62K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

GMKN

About the future

Фьючерсный контракт GMKN-12.26 (GKZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying GMKN. Open interest — 1.54M contracts, expiration 2026-12-17.

Фьючерсный контракт GMKN-12.26

Key stats

About the future

News