Фьючерсный контракт GOLDM-12.26

GNZ6 · RFUD · ₽

4,212.70 pts▼ +16.30 (-0.15%)

Updated 19:20:14 MSK15 min delay

Show data

GNZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
2/17/2026, 9:00:00 PM	5,062.50	5,092.90	5,055.10	5,055.10
2/18/2026, 9:00:00 PM	5,056.00	5,112.00	5,039.70	5,112.00
2/19/2026, 9:00:00 PM	5,123.00	5,123.00	5,123.00	5,123.00
2/23/2026, 9:00:00 PM	5,151.70	5,266.70	5,151.70	5,188.50
2/24/2026, 9:00:00 PM	5,255.80	5,306.70	5,246.10	5,306.70
2/25/2026, 9:00:00 PM	5,337.70	5,350.00	5,259.10	5,259.10
2/26/2026, 9:00:00 PM	5,304.80	5,378.60	5,294.10	5,325.80
3/1/2026, 9:00:00 PM	5,360.00	5,543.20	5,353.20	5,477.60
3/2/2026, 9:00:00 PM	5,450.00	5,459.70	5,130.80	5,217.30
3/3/2026, 9:00:00 PM	5,246.10	5,300.40	5,241.60	5,245.00
3/4/2026, 9:00:00 PM	5,264.50	5,275.20	5,069.40	5,186.80
3/5/2026, 9:00:00 PM	5,171.00	5,221.60	5,160.00	5,218.80
3/8/2026, 9:00:00 PM	5,215.00	5,233.00	5,158.80	5,165.20
3/9/2026, 9:00:00 PM	5,210.10	5,323.60	5,210.10	5,323.60
3/10/2026, 9:00:00 PM	5,284.40	5,291.60	5,264.20	5,267.90
3/11/2026, 9:00:00 PM	5,240.70	5,278.40	5,203.40	5,236.60
3/12/2026, 9:00:00 PM	5,195.60	5,213.60	5,166.30	5,204.20
3/15/2026, 9:00:00 PM	5,150.00	5,249.90	5,041.50	5,117.20
3/16/2026, 9:00:00 PM	5,138.00	5,142.40	5,105.90	5,105.90
3/17/2026, 9:00:00 PM	5,123.70	5,123.70	5,023.00	5,045.10
3/18/2026, 9:00:00 PM	5,018.80	5,047.00	4,745.00	4,800.20
3/19/2026, 9:00:00 PM	4,801.20	5,059.90	4,749.00	4,759.60
3/22/2026, 9:00:00 PM	4,700.00	4,700.00	4,298.30	4,622.40
3/23/2026, 9:00:00 PM	4,518.20	4,666.80	4,518.20	4,637.00
3/24/2026, 9:00:00 PM	4,728.40	4,783.80	4,690.30	4,736.10
3/25/2026, 9:00:00 PM	4,650.90	4,665.10	4,568.30	4,580.00
3/26/2026, 9:00:00 PM	4,631.20	4,720.00	4,585.10	4,706.00
3/29/2026, 9:00:00 PM	4,727.90	4,766.40	4,694.30	4,694.30
3/30/2026, 9:00:00 PM	4,746.40	4,824.30	4,714.90	4,824.30
3/31/2026, 9:00:00 PM	4,837.30	4,903.80	4,837.30	4,903.80
4/1/2026, 9:00:00 PM	4,819.90	4,836.50	4,712.50	4,836.50
4/2/2026, 9:00:00 PM	4,805.00	4,829.50	4,767.00	4,767.00
4/5/2026, 9:00:00 PM	4,788.80	4,854.60	4,784.30	4,842.60
4/6/2026, 9:00:00 PM	4,800.90	4,855.20	4,800.90	4,855.20
4/7/2026, 9:00:00 PM	4,971.10	4,983.40	4,864.70	4,865.30
4/8/2026, 9:00:00 PM	4,850.10	4,957.10	4,850.10	4,935.20
4/9/2026, 9:00:00 PM	4,902.70	4,975.90	4,902.70	4,923.60
4/12/2026, 9:00:00 PM	4,892.00	4,922.00	4,846.20	4,922.00
4/13/2026, 9:00:00 PM	4,960.60	4,994.00	4,928.00	4,980.50
4/14/2026, 9:00:00 PM	4,944.80	4,972.70	4,944.80	4,953.90
4/15/2026, 9:00:00 PM	4,941.20	4,941.20	4,941.20	4,941.20
4/16/2026, 9:00:00 PM	4,927.90	5,029.10	4,927.90	5,011.20
4/19/2026, 9:00:00 PM	4,964.90	4,983.90	4,924.00	4,947.90
4/20/2026, 9:00:00 PM	4,939.60	4,951.30	4,844.60	4,849.00
4/21/2026, 9:00:00 PM	4,931.50	4,931.50	4,898.70	4,898.70
4/22/2026, 9:00:00 PM	4,886.30	4,886.30	4,822.90	4,841.70
4/23/2026, 9:00:00 PM	4,845.10	4,871.00	4,824.70	4,856.00
4/26/2026, 9:00:00 PM	4,856.70	4,856.70	4,805.00	4,813.00
4/27/2026, 9:00:00 PM	4,785.00	4,795.30	4,700.10	4,717.30
4/28/2026, 9:00:00 PM	4,721.70	4,748.80	4,659.90	4,671.30
4/29/2026, 9:00:00 PM	4,740.00	4,769.80	4,740.00	4,749.00
5/3/2026, 9:00:00 PM	4,745.00	4,762.40	4,662.00	4,677.30
5/4/2026, 9:00:00 PM	4,682.70	4,711.50	4,682.70	4,701.90
5/5/2026, 9:00:00 PM	4,729.70	4,831.90	4,729.70	4,812.70
5/6/2026, 9:00:00 PM	4,819.30	4,879.90	4,814.40	4,826.70
5/7/2026, 9:00:00 PM	4,840.00	4,879.60	4,830.60	4,870.80
5/10/2026, 9:00:00 PM	4,840.00	4,869.20	4,805.50	4,860.00
5/11/2026, 9:00:00 PM	4,840.00	4,847.50	4,786.40	4,820.00
5/12/2026, 9:00:00 PM	4,822.10	4,830.80	4,800.00	4,800.00
5/13/2026, 9:00:00 PM	4,820.00	4,825.00	4,785.20	4,788.60
5/14/2026, 9:00:00 PM	4,744.00	4,744.00	4,676.70	4,676.70
5/17/2026, 9:00:00 PM	4,668.00	4,723.00	4,666.90	4,693.90
5/18/2026, 9:00:00 PM	4,679.20	4,694.50	4,598.40	4,608.60
5/19/2026, 9:00:00 PM	4,599.00	4,691.50	4,599.00	4,679.20
5/20/2026, 9:00:00 PM	4,663.40	4,684.30	4,640.30	4,663.40
5/21/2026, 9:00:00 PM	4,655.50	4,655.90	4,623.40	4,648.90
5/24/2026, 9:00:00 PM	4,624.90	4,693.20	4,624.90	4,684.10
5/25/2026, 9:00:00 PM	4,645.20	4,658.10	4,616.10	4,618.20
5/26/2026, 9:00:00 PM	4,618.20	4,621.50	4,540.40	4,586.10
5/27/2026, 9:00:00 PM	4,524.70	4,626.90	4,509.10	4,624.00
5/28/2026, 9:00:00 PM	4,649.00	4,694.20	4,621.10	4,651.60
5/31/2026, 9:00:00 PM	4,659.70	4,666.30	4,589.80	4,627.30
6/1/2026, 9:00:00 PM	4,664.70	4,686.70	4,616.70	4,619.40
6/2/2026, 9:00:00 PM	4,601.10	4,601.10	4,554.80	4,555.80
6/3/2026, 9:00:00 PM	4,585.50	4,611.40	4,570.50	4,570.50
6/4/2026, 9:00:00 PM	4,531.30	4,556.00	4,407.00	4,416.30
6/7/2026, 9:00:00 PM	4,409.50	4,562.60	4,357.00	4,409.60
6/8/2026, 9:00:00 PM	4,424.10	4,424.10	4,333.60	4,339.00
6/9/2026, 9:00:00 PM	4,312.50	4,312.50	4,145.90	4,145.90
6/10/2026, 9:00:00 PM	4,155.20	4,289.10	4,128.00	4,275.00
6/14/2026, 9:00:00 PM	4,250.00	4,448.80	4,250.00	4,406.50
6/15/2026, 9:00:00 PM	4,414.80	4,438.00	4,407.70	4,420.90
6/16/2026, 9:00:00 PM	4,412.10	4,458.10	4,300.00	4,341.00
6/17/2026, 9:00:00 PM	4,397.40	4,397.40	4,258.70	4,272.40
6/18/2026, 9:00:00 PM	4,240.20	4,250.70	4,171.70	4,230.10
6/21/2026, 9:00:00 PM	4,240.00	4,275.10	4,235.10	4,256.00
6/22/2026, 9:00:00 PM	4,200.10	4,208.10	4,156.10	4,175.50
6/23/2026, 9:00:00 PM	4,150.00	4,159.00	4,025.50	4,064.30
6/24/2026, 9:00:00 PM	4,047.50	4,100.00	4,028.00	4,084.70
6/25/2026, 9:00:00 PM	4,063.30	4,149.30	4,058.80	4,130.50
6/28/2026, 9:00:00 PM	4,143.30	4,147.60	4,056.20	4,067.00
6/29/2026, 9:00:00 PM	4,040.10	4,119.20	4,036.20	4,065.10
6/30/2026, 9:00:00 PM	4,054.00	4,166.00	4,016.10	4,090.00
7/1/2026, 9:00:00 PM	4,124.50	4,206.30	4,116.00	4,189.50
7/2/2026, 9:00:00 PM	4,236.80	4,250.00	4,218.50	4,240.00
7/5/2026, 9:00:00 PM	4,240.80	4,240.90	4,194.60	4,234.70
7/6/2026, 9:00:00 PM	4,190.00	4,247.00	4,165.00	4,172.10
7/7/2026, 9:00:00 PM	4,193.20	4,195.50	4,107.40	4,148.70
7/8/2026, 9:00:00 PM	4,162.00	4,210.00	4,162.00	4,198.80
7/9/2026, 9:00:00 PM	4,190.40	4,192.00	4,150.00	4,182.00
7/12/2026, 9:00:00 PM	4,186.80	4,188.40	4,056.60	4,074.40
7/13/2026, 9:00:00 PM	4,091.30	4,178.60	4,079.50	4,127.70
7/14/2026, 9:00:00 PM	4,104.50	4,144.20	4,091.50	4,133.30
7/15/2026, 9:00:00 PM	4,104.50	4,110.90	4,041.00	4,042.70
7/16/2026, 9:00:00 PM	4,059.20	4,095.00	4,038.00	4,081.40
7/19/2026, 9:00:00 PM	4,082.10	4,183.30	4,073.20	4,080.30
7/20/2026, 9:00:00 PM	4,120.70	4,157.00	4,115.50	4,154.80
7/21/2026, 9:00:00 PM	4,196.10	4,232.00	4,177.00	4,205.70
7/22/2026, 9:00:00 PM	4,195.70	4,221.30	4,113.90	4,125.50
7/23/2026, 9:00:00 PM	4,104.60	4,157.80	4,097.30	4,133.00
7/26/2026, 9:00:00 PM	4,129.30	4,181.30	4,129.00	4,153.70
7/27/2026, 9:00:00 PM	4,127.50	4,127.50	4,088.10	4,102.20
7/28/2026, 9:00:00 PM	4,096.50	4,183.40	4,072.70	4,137.40
7/29/2026, 9:00:00 PM	4,125.10	4,188.90	4,100.70	4,175.80
7/30/2026, 9:00:00 PM	4,148.00	4,160.50	4,100.00	4,127.80
8/2/2026, 9:00:00 PM	4,144.80	4,152.20	4,100.20	4,138.20
8/3/2026, 9:00:00 PM	4,133.70	4,179.40	4,125.00	4,151.20
8/4/2026, 9:00:00 PM	4,205.00	4,338.70	4,200.00	4,317.00
8/5/2026, 9:00:00 PM	4,333.70	4,353.10	4,293.40	4,307.10
8/6/2026, 9:00:00 PM	4,332.40	4,437.20	4,330.90	4,399.00
8/9/2026, 9:00:00 PM	4,403.70	4,445.80	4,361.70	4,440.00
8/10/2026, 9:00:00 PM	4,440.10	4,469.10	4,406.10	4,416.60
8/11/2026, 9:00:00 PM	4,446.30	4,491.20	4,433.00	4,461.60
8/12/2026, 9:00:00 PM	4,488.90	4,488.90	4,398.50	4,404.30
8/13/2026, 9:00:00 PM	4,397.00	4,442.30	4,364.60	4,422.10
8/16/2026, 9:00:00 PM	4,441.80	4,475.60	4,423.00	4,461.60
8/17/2026, 9:00:00 PM	4,442.30	4,454.20	4,377.00	4,377.00
8/18/2026, 9:00:00 PM	4,396.50	4,565.60	4,378.10	4,565.60
8/19/2026, 9:00:00 PM	4,539.00	4,587.70	4,499.10	4,567.50
8/20/2026, 9:00:00 PM	4,581.60	4,678.20	4,581.60	4,656.20
8/23/2026, 9:00:00 PM	4,656.70	4,730.90	4,656.20	4,697.40
8/24/2026, 9:00:00 PM	4,685.60	4,707.80	4,641.40	4,702.40
8/25/2026, 9:00:00 PM	4,699.70	4,699.70	4,622.20	4,634.20
8/26/2026, 9:00:00 PM	4,655.00	4,670.00	4,607.00	4,647.00
8/27/2026, 9:00:00 PM	4,616.70	4,672.00	4,496.30	4,505.00
8/30/2026, 9:00:00 PM	4,511.00	4,523.10	4,461.60	4,497.90
8/31/2026, 9:00:00 PM	4,485.40	4,500.00	4,376.10	4,383.40
9/1/2026, 9:00:00 PM	4,369.50	4,447.20	4,352.60	4,439.00
9/2/2026, 9:00:00 PM	4,477.90	4,558.00	4,465.30	4,524.00
9/3/2026, 9:00:00 PM	4,516.00	4,541.00	4,418.40	4,487.90
9/6/2026, 9:00:00 PM	4,481.70	4,490.90	4,437.20	4,469.30
9/7/2026, 9:00:00 PM	4,492.00	4,506.10	4,414.00	4,414.00
9/8/2026, 9:00:00 PM	4,433.00	4,500.00	4,433.00	4,475.00
9/9/2026, 9:00:00 PM	4,479.90	4,506.50	4,385.80	4,396.00
9/10/2026, 9:00:00 PM	4,386.30	4,473.80	4,368.10	4,421.00
9/13/2026, 9:00:00 PM	4,414.80	4,414.80	4,328.50	4,368.10
9/14/2026, 9:00:00 PM	4,372.60	4,380.00	4,335.40	4,365.00
9/15/2026, 9:00:00 PM	4,385.10	4,438.00	4,304.50	4,332.50
9/16/2026, 9:00:00 PM	4,360.00	4,453.00	4,352.90	4,418.30
9/17/2026, 9:00:00 PM	4,430.00	4,473.90	4,418.40	4,448.00
9/20/2026, 9:00:00 PM	4,448.00	4,459.00	4,396.20	4,418.30
9/21/2026, 9:00:00 PM	4,415.00	4,444.60	4,366.60	4,436.00
9/22/2026, 9:00:00 PM	4,423.10	4,423.10	4,348.40	4,358.90
9/23/2026, 9:00:00 PM	4,357.90	4,370.60	4,314.70	4,338.60
9/24/2026, 9:00:00 PM	4,339.50	4,382.20	4,325.00	4,353.50
9/27/2026, 9:00:00 PM	4,352.00	4,352.00	4,175.50	4,177.50
9/28/2026, 9:00:00 PM	4,192.30	4,248.00	4,189.10	4,244.40
9/29/2026, 9:00:00 PM	4,238.30	4,281.60	4,212.40	4,218.70
9/30/2026, 9:00:00 PM	4,232.50	4,255.00	4,212.20	4,240.30
10/1/2026, 9:00:00 PM	4,240.00	4,290.00	4,188.30	4,198.90
10/4/2026, 9:00:00 PM	4,202.40	4,228.90	4,184.20	4,201.30
10/5/2026, 9:00:00 PM	4,189.80	4,241.70	4,172.10	4,223.70
10/6/2026, 9:00:00 PM	4,205.00	4,205.40	4,127.90	4,165.40
10/7/2026, 9:00:00 PM	4,186.20	4,200.30	4,161.50	4,192.70
10/8/2026, 9:00:00 PM	4,228.00	4,257.80	4,222.70	4,251.10
10/11/2026, 9:00:00 PM	4,250.30	4,258.00	4,211.60	4,224.90
10/12/2026, 9:00:00 PM	4,237.50	4,253.90	4,202.20	4,210.10
10/13/2026, 9:00:00 PM	4,214.30	4,233.60	4,129.20	4,151.20
10/14/2026, 9:00:00 PM	4,191.20	4,221.70	4,180.90	4,219.00
10/15/2026, 9:00:00 PM	4,223.90	4,243.40	4,201.00	4,209.50

Show data

GNZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

4,212.70

Settlement

4,212.70

Prev. settlement

4,196.40

Open

4,223.90

High

4,243.40

Low

4,201.00

Open interest

45.01K

OI change

-1,624

Volume (₽)

1.02B

Volume (contracts)

28.9K

Lot

Price step (₽)

0.84

Expiration

2026-12-18

Underlying

GOLDM

About the future

Фьючерсный контракт GOLDM-12.26 (GNZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying GOLDM. Open interest — 45.01K contracts, expiration 2026-12-18.

Фьючерсный контракт GOLDM-12.26

Key stats

About the future

News