Фьючерсный контракт GAZR-12.26

GZZ6 · RFUD · ₽

11,051.00 pts▲ +327.00 (+3.02%)

Updated 20:25:15 MSK15 min delay

Show data

GZZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/4/2025, 9:00:00 PM	15,180.00	15,180.00	15,180.00	15,180.00
12/7/2025, 9:00:00 PM	15,221.00	15,221.00	15,221.00	15,221.00
12/9/2025, 9:00:00 PM	15,219.00	15,219.00	15,199.00	15,199.00
12/10/2025, 9:00:00 PM	15,444.00	15,727.00	15,444.00	15,726.00
12/11/2025, 9:00:00 PM	15,696.00	15,696.00	14,817.00	14,915.00
12/14/2025, 9:00:00 PM	14,819.00	15,300.00	14,515.00	14,577.00
12/15/2025, 9:00:00 PM	14,640.00	14,640.00	14,587.00	14,587.00
12/16/2025, 9:00:00 PM	14,588.00	15,832.00	14,588.00	15,182.00
12/17/2025, 9:00:00 PM	15,106.00	15,593.00	15,025.00	15,216.00
12/18/2025, 9:00:00 PM	15,171.00	15,300.00	14,910.00	14,910.00
12/21/2025, 9:00:00 PM	14,937.00	14,993.00	14,667.00	14,667.00
12/22/2025, 9:00:00 PM	14,658.00	14,742.00	14,595.00	14,742.00
12/23/2025, 9:00:00 PM	14,699.00	14,759.00	14,547.00	14,623.00
12/24/2025, 9:00:00 PM	14,607.00	14,686.00	14,580.00	14,580.00
12/25/2025, 9:00:00 PM	14,558.00	14,781.00	14,554.00	14,768.00
12/28/2025, 9:00:00 PM	14,823.00	15,047.00	14,655.00	14,679.00
12/29/2025, 9:00:00 PM	14,681.00	14,753.00	14,630.00	14,664.00
1/4/2026, 9:00:00 PM	14,634.00	14,681.00	14,340.00	14,411.00
1/5/2026, 9:00:00 PM	14,411.00	14,428.00	14,356.00	14,356.00
1/7/2026, 9:00:00 PM	14,394.00	14,394.00	14,251.00	14,263.00
1/8/2026, 9:00:00 PM	14,325.00	14,365.00	14,283.00	14,283.00
1/11/2026, 9:00:00 PM	14,339.00	14,634.00	14,065.00	14,095.00
1/12/2026, 9:00:00 PM	14,092.00	14,250.00	13,931.00	14,035.00
1/13/2026, 9:00:00 PM	14,034.00	14,232.00	13,848.00	14,169.00
1/14/2026, 9:00:00 PM	14,038.00	14,190.00	14,030.00	14,166.00
1/15/2026, 9:00:00 PM	14,149.00	14,245.00	14,140.00	14,222.00
1/18/2026, 9:00:00 PM	14,318.00	14,483.00	14,235.00	14,381.00
1/19/2026, 9:00:00 PM	14,370.00	14,472.00	14,128.00	14,294.00
1/20/2026, 9:00:00 PM	14,288.00	14,586.00	14,279.00	14,505.00
1/21/2026, 9:00:00 PM	14,493.00	14,594.00	14,238.00	14,313.00
1/22/2026, 9:00:00 PM	14,426.00	14,426.00	14,386.00	14,413.00
1/25/2026, 9:00:00 PM	14,572.00	14,572.00	14,286.00	14,355.00
1/26/2026, 9:00:00 PM	14,352.00	14,597.00	14,277.00	14,597.00
1/27/2026, 9:00:00 PM	14,588.00	14,608.00	14,432.00	14,550.00
1/28/2026, 9:00:00 PM	14,472.00	14,798.00	14,225.00	14,657.00
1/29/2026, 9:00:00 PM	14,634.00	14,695.00	14,514.00	14,602.00
2/1/2026, 9:00:00 PM	14,502.00	14,583.00	14,293.00	14,520.00
2/2/2026, 9:00:00 PM	14,478.00	14,511.00	14,475.00	14,475.00
2/3/2026, 9:00:00 PM	14,498.00	14,552.00	14,449.00	14,479.00
2/4/2026, 9:00:00 PM	14,380.00	14,450.00	14,200.00	14,323.00
2/5/2026, 9:00:00 PM	14,322.00	14,351.00	14,273.00	14,273.00
2/8/2026, 9:00:00 PM	14,222.00	14,315.00	14,123.00	14,135.00
2/9/2026, 9:00:00 PM	14,201.00	14,201.00	14,020.00	14,020.00
2/10/2026, 9:00:00 PM	14,083.00	14,165.00	13,950.00	14,165.00
2/11/2026, 9:00:00 PM	14,200.00	14,266.00	14,159.00	14,201.00
2/12/2026, 9:00:00 PM	14,200.00	14,356.00	14,175.00	14,317.00
2/15/2026, 9:00:00 PM	14,313.00	14,404.00	14,202.00	14,336.00
2/16/2026, 9:00:00 PM	14,335.00	14,435.00	14,293.00	14,293.00
2/17/2026, 9:00:00 PM	14,380.00	14,404.00	14,263.00	14,271.00
2/18/2026, 9:00:00 PM	14,352.00	14,368.00	14,244.00	14,274.00
2/19/2026, 9:00:00 PM	14,274.00	14,288.00	14,149.00	14,254.00
2/23/2026, 9:00:00 PM	14,208.00	14,560.00	14,184.00	14,355.00
2/24/2026, 9:00:00 PM	14,332.00	14,393.00	14,332.00	14,348.00
2/25/2026, 9:00:00 PM	14,390.00	14,411.00	14,308.00	14,327.00
2/26/2026, 9:00:00 PM	14,372.00	14,411.00	14,330.00	14,389.00
3/1/2026, 9:00:00 PM	14,372.00	14,645.00	14,363.00	14,410.00
3/2/2026, 9:00:00 PM	14,378.00	14,613.00	14,378.00	14,430.00
3/3/2026, 9:00:00 PM	14,452.00	15,488.00	14,342.00	14,430.00
3/4/2026, 9:00:00 PM	14,390.00	14,504.00	14,368.00	14,421.00
3/5/2026, 9:00:00 PM	14,504.00	14,902.00	14,470.00	14,902.00
3/8/2026, 9:00:00 PM	14,830.00	15,239.00	14,751.00	14,971.00
3/9/2026, 9:00:00 PM	15,064.00	15,064.00	14,638.00	14,660.00
3/10/2026, 9:00:00 PM	14,634.00	14,689.00	14,512.00	14,560.00
3/11/2026, 9:00:00 PM	14,620.00	14,683.00	14,620.00	14,632.00
3/12/2026, 9:00:00 PM	14,605.00	14,681.00	14,459.00	14,498.00
3/15/2026, 9:00:00 PM	14,565.00	14,679.00	14,400.00	14,400.00
3/16/2026, 9:00:00 PM	14,439.00	14,473.00	14,258.00	14,302.00
3/17/2026, 9:00:00 PM	14,328.00	14,488.00	14,224.00	14,396.00
3/18/2026, 9:00:00 PM	14,411.00	14,785.00	14,303.00	14,615.00
3/19/2026, 9:00:00 PM	14,601.00	14,700.00	14,601.00	14,616.00
3/22/2026, 9:00:00 PM	14,609.00	15,096.00	14,231.00	14,559.00
3/23/2026, 9:00:00 PM	14,640.00	15,045.00	14,580.00	14,643.00
3/24/2026, 9:00:00 PM	14,963.00	15,039.00	14,728.00	14,932.00
3/25/2026, 9:00:00 PM	14,977.00	15,088.00	14,632.00	14,932.00
3/26/2026, 9:00:00 PM	14,983.00	15,205.00	14,862.00	15,068.00
3/29/2026, 9:00:00 PM	15,070.00	15,219.00	14,695.00	14,871.00
3/30/2026, 9:00:00 PM	14,704.00	14,741.00	14,380.00	14,504.00
3/31/2026, 9:00:00 PM	14,532.00	14,673.00	14,414.00	14,673.00
4/1/2026, 9:00:00 PM	14,687.00	14,719.00	14,565.00	14,625.00
4/2/2026, 9:00:00 PM	14,650.00	14,650.00	14,502.00	14,643.00
4/5/2026, 9:00:00 PM	14,581.00	14,699.00	14,380.00	14,634.00
4/6/2026, 9:00:00 PM	14,714.00	14,800.00	14,706.00	14,706.00
4/7/2026, 9:00:00 PM	14,395.00	14,505.00	14,355.00	14,457.00
4/8/2026, 9:00:00 PM	14,435.00	14,436.00	13,891.00	14,182.00
4/9/2026, 9:00:00 PM	14,106.00	14,179.00	14,034.00	14,102.00
4/12/2026, 9:00:00 PM	14,047.00	14,351.00	13,857.00	14,010.00
4/13/2026, 9:00:00 PM	14,042.00	14,174.00	13,978.00	13,978.00
4/14/2026, 9:00:00 PM	13,960.00	14,073.00	13,844.00	14,073.00
4/15/2026, 9:00:00 PM	14,027.00	14,078.00	13,973.00	14,041.00
4/16/2026, 9:00:00 PM	13,957.00	14,112.00	13,708.00	13,741.00
4/19/2026, 9:00:00 PM	13,792.00	13,870.00	13,705.00	13,866.00
4/20/2026, 9:00:00 PM	13,825.00	13,851.00	13,670.00	13,825.00
4/21/2026, 9:00:00 PM	13,789.00	13,789.00	13,712.00	13,741.00
4/22/2026, 9:00:00 PM	13,761.00	13,798.00	13,716.00	13,738.00
4/23/2026, 9:00:00 PM	13,756.00	13,767.00	13,498.00	13,521.00
4/26/2026, 9:00:00 PM	13,553.00	13,618.00	13,478.00	13,495.00
4/27/2026, 9:00:00 PM	13,495.00	13,495.00	13,177.00	13,201.00
4/28/2026, 9:00:00 PM	13,204.00	13,232.00	12,825.00	13,041.00
4/29/2026, 9:00:00 PM	12,951.00	13,277.00	12,951.00	13,174.00
5/3/2026, 9:00:00 PM	13,025.00	13,167.00	12,920.00	13,016.00
5/4/2026, 9:00:00 PM	12,987.00	13,086.00	12,816.00	13,013.00
5/5/2026, 9:00:00 PM	12,956.00	12,998.00	12,893.00	12,917.00
5/6/2026, 9:00:00 PM	12,886.00	12,932.00	12,772.00	12,772.00
5/7/2026, 9:00:00 PM	12,793.00	12,980.00	12,713.00	12,924.00
5/10/2026, 9:00:00 PM	13,003.00	13,124.00	12,961.00	13,124.00
5/11/2026, 9:00:00 PM	13,225.00	13,499.00	13,070.00	13,428.00
5/12/2026, 9:00:00 PM	13,427.00	13,488.00	13,295.00	13,443.00
5/13/2026, 9:00:00 PM	13,420.00	13,432.00	13,184.00	13,217.00
5/14/2026, 9:00:00 PM	13,254.00	13,299.00	12,990.00	13,092.00
5/17/2026, 9:00:00 PM	13,159.00	13,452.00	13,022.00	13,450.00
5/18/2026, 9:00:00 PM	13,458.00	13,458.00	13,211.00	13,349.00
5/19/2026, 9:00:00 PM	13,308.00	13,308.00	12,900.00	12,900.00
5/20/2026, 9:00:00 PM	13,000.00	13,000.00	12,790.00	12,901.00
5/21/2026, 9:00:00 PM	12,873.00	13,042.00	12,665.00	12,742.00
5/24/2026, 9:00:00 PM	12,772.00	12,804.00	12,573.00	12,666.00
5/25/2026, 9:00:00 PM	12,669.00	12,753.00	12,500.00	12,514.00
5/26/2026, 9:00:00 PM	12,529.00	12,639.00	12,456.00	12,555.00
5/27/2026, 9:00:00 PM	12,595.00	12,648.00	12,479.00	12,494.00
5/28/2026, 9:00:00 PM	12,471.00	12,553.00	12,384.00	12,451.00
5/31/2026, 9:00:00 PM	12,440.00	12,576.00	12,400.00	12,517.00
6/1/2026, 9:00:00 PM	12,468.00	12,689.00	12,434.00	12,669.00
6/2/2026, 9:00:00 PM	12,631.00	12,654.00	12,487.00	12,504.00
6/3/2026, 9:00:00 PM	12,507.00	12,561.00	12,456.00	12,490.00
6/4/2026, 9:00:00 PM	12,487.00	12,495.00	12,334.00	12,336.00
6/7/2026, 9:00:00 PM	12,395.00	12,763.00	12,151.00	12,209.00
6/8/2026, 9:00:00 PM	12,102.00	12,195.00	11,775.00	12,130.00
6/9/2026, 9:00:00 PM	12,112.00	12,224.00	12,011.00	12,152.00
6/10/2026, 9:00:00 PM	12,151.00	12,166.00	12,014.00	12,018.00
6/14/2026, 9:00:00 PM	12,015.00	12,246.00	12,014.00	12,230.00
6/15/2026, 9:00:00 PM	12,164.00	12,210.00	11,881.00	11,955.00
6/16/2026, 9:00:00 PM	11,944.00	11,944.00	11,741.00	11,747.00
6/17/2026, 9:00:00 PM	11,624.00	11,762.00	11,362.00	11,430.00
6/18/2026, 9:00:00 PM	11,476.00	12,014.00	11,197.00	11,203.00
6/21/2026, 9:00:00 PM	11,183.00	11,272.00	10,406.00	10,617.00
6/22/2026, 9:00:00 PM	10,635.00	10,919.00	10,534.00	10,885.00
6/23/2026, 9:00:00 PM	10,891.00	10,891.00	10,400.00	10,465.00
6/24/2026, 9:00:00 PM	10,497.00	10,636.00	10,414.00	10,468.00
6/25/2026, 9:00:00 PM	10,380.00	10,760.00	10,227.00	10,563.00
6/28/2026, 9:00:00 PM	10,565.00	10,925.00	10,433.00	10,768.00
6/29/2026, 9:00:00 PM	10,777.00	10,970.00	10,672.00	10,721.00
6/30/2026, 9:00:00 PM	10,742.00	10,859.00	10,625.00	10,718.00
7/1/2026, 9:00:00 PM	10,737.00	10,737.00	10,272.00	10,303.00
7/2/2026, 9:00:00 PM	10,303.00	10,446.00	10,210.00	10,276.00
7/5/2026, 9:00:00 PM	10,333.00	10,402.00	10,011.00	10,076.00
7/6/2026, 9:00:00 PM	9,944.00	10,067.00	9,725.00	10,004.00
7/7/2026, 9:00:00 PM	10,044.00	10,201.00	9,854.00	10,201.00
7/8/2026, 9:00:00 PM	10,123.00	10,178.00	9,852.00	9,905.00
7/9/2026, 9:00:00 PM	9,864.00	10,000.00	9,800.00	9,832.00
7/12/2026, 9:00:00 PM	9,832.00	10,100.00	9,667.00	9,995.00
7/13/2026, 9:00:00 PM	9,750.00	10,100.00	9,750.00	9,861.00
7/14/2026, 9:00:00 PM	9,878.00	9,882.00	9,382.00	9,397.00
7/15/2026, 9:00:00 PM	9,335.00	9,335.00	8,831.00	8,911.00
7/16/2026, 9:00:00 PM	8,834.00	9,045.00	8,297.00	8,332.00
7/19/2026, 9:00:00 PM	8,341.00	9,010.00	8,280.00	9,000.00
7/20/2026, 9:00:00 PM	8,959.00	9,250.00	8,802.00	9,152.00
7/21/2026, 9:00:00 PM	9,159.00	9,725.00	8,977.00	9,638.00
7/22/2026, 9:00:00 PM	9,635.00	9,700.00	9,397.00	9,526.00
7/23/2026, 9:00:00 PM	9,524.00	9,915.00	9,210.00	9,852.00
7/26/2026, 9:00:00 PM	9,851.00	9,921.00	9,595.00	9,836.00
7/27/2026, 9:00:00 PM	9,822.00	9,953.00	9,650.00	9,687.00
7/28/2026, 9:00:00 PM	9,736.00	9,825.00	9,605.00	9,750.00
7/29/2026, 9:00:00 PM	9,702.00	9,982.00	9,655.00	9,703.00
7/30/2026, 9:00:00 PM	9,702.00	9,738.00	9,544.00	9,706.00
8/2/2026, 9:00:00 PM	9,649.00	9,929.00	9,647.00	9,924.00
8/3/2026, 9:00:00 PM	9,897.00	9,944.00	9,660.00	9,811.00
8/4/2026, 9:00:00 PM	9,794.00	10,063.00	9,745.00	10,017.00
8/5/2026, 9:00:00 PM	10,051.00	10,127.00	9,703.00	9,808.00
8/6/2026, 9:00:00 PM	9,826.00	9,932.00	9,588.00	9,639.00
8/9/2026, 9:00:00 PM	9,634.00	9,891.00	9,634.00	9,818.00
8/10/2026, 9:00:00 PM	9,825.00	9,917.00	9,767.00	9,807.00
8/11/2026, 9:00:00 PM	9,827.00	9,885.00	9,619.00	9,626.00
8/12/2026, 9:00:00 PM	9,666.00	9,678.00	9,290.00	9,296.00
8/13/2026, 9:00:00 PM	9,296.00	9,401.00	8,832.00	8,901.00
8/16/2026, 9:00:00 PM	8,914.00	8,962.00	8,554.00	8,691.00
8/17/2026, 9:00:00 PM	8,717.00	8,960.00	8,653.00	8,921.00
8/18/2026, 9:00:00 PM	8,913.00	8,919.00	8,742.00	8,865.00
8/19/2026, 9:00:00 PM	8,865.00	9,054.00	8,664.00	8,680.00
8/20/2026, 9:00:00 PM	8,658.00	8,853.00	8,612.00	8,844.00
8/23/2026, 9:00:00 PM	8,838.00	8,841.00	8,520.00	8,671.00
8/24/2026, 9:00:00 PM	8,692.00	9,070.00	8,599.00	8,864.00
8/25/2026, 9:00:00 PM	8,838.00	8,906.00	8,578.00	8,623.00
8/26/2026, 9:00:00 PM	8,638.00	8,895.00	8,551.00	8,866.00
8/27/2026, 9:00:00 PM	8,879.00	9,060.00	8,710.00	8,861.00
8/30/2026, 9:00:00 PM	8,882.00	9,303.00	8,855.00	9,257.00
8/31/2026, 9:00:00 PM	9,257.00	9,360.00	9,009.00	9,055.00
9/1/2026, 9:00:00 PM	9,077.00	9,202.00	9,050.00	9,158.00
9/2/2026, 9:00:00 PM	9,171.00	9,483.00	9,065.00	9,445.00
9/3/2026, 9:00:00 PM	9,463.00	9,548.00	9,335.00	9,520.00
9/6/2026, 9:00:00 PM	9,535.00	9,561.00	9,320.00	9,485.00
9/7/2026, 9:00:00 PM	9,472.00	9,647.00	9,365.00	9,440.00
9/8/2026, 9:00:00 PM	9,452.00	9,464.00	9,198.00	9,222.00
9/9/2026, 9:00:00 PM	9,231.00	9,783.00	9,227.00	9,707.00
9/10/2026, 9:00:00 PM	9,702.00	9,779.00	9,482.00	9,585.00
9/13/2026, 9:00:00 PM	9,603.00	10,325.00	9,603.00	10,035.00
9/14/2026, 9:00:00 PM	10,035.00	10,181.00	9,940.00	10,024.00
9/15/2026, 9:00:00 PM	10,030.00	10,167.00	9,700.00	9,715.00
9/16/2026, 9:00:00 PM	9,680.00	9,698.00	9,506.00	9,640.00
9/17/2026, 9:00:00 PM	9,622.00	10,065.00	9,609.00	9,913.00
9/20/2026, 9:00:00 PM	9,930.00	10,180.00	9,824.00	10,051.00
9/21/2026, 9:00:00 PM	10,051.00	10,440.00	10,011.00	10,400.00
9/22/2026, 9:00:00 PM	10,397.00	10,613.00	10,214.00	10,594.00
9/23/2026, 9:00:00 PM	10,602.00	10,649.00	10,363.00	10,465.00
9/24/2026, 9:00:00 PM	10,435.00	10,452.00	10,133.00	10,207.00
9/27/2026, 9:00:00 PM	10,207.00	10,319.00	9,879.00	9,941.00
9/28/2026, 9:00:00 PM	9,950.00	10,177.00	9,705.00	10,050.00
9/29/2026, 9:00:00 PM	10,050.00	10,155.00	9,951.00	10,056.00
9/30/2026, 9:00:00 PM	10,050.00	10,149.00	9,961.00	10,011.00
10/1/2026, 9:00:00 PM	10,011.00	10,043.00	9,820.00	9,900.00
10/4/2026, 9:00:00 PM	9,900.00	10,045.00	9,883.00	10,032.00
10/5/2026, 9:00:00 PM	10,029.00	10,063.00	9,822.00	9,895.00
10/6/2026, 9:00:00 PM	9,896.00	10,005.00	9,884.00	9,922.00
10/7/2026, 9:00:00 PM	9,929.00	10,060.00	9,812.00	9,879.00
10/8/2026, 9:00:00 PM	9,901.00	10,470.00	9,862.00	10,449.00
10/11/2026, 9:00:00 PM	10,450.00	10,725.00	10,350.00	10,442.00
10/12/2026, 9:00:00 PM	10,477.00	10,797.00	10,408.00	10,732.00
10/13/2026, 9:00:00 PM	10,749.00	10,919.00	10,677.00	10,740.00
10/14/2026, 9:00:00 PM	10,751.00	10,910.00	10,620.00	10,727.00
10/15/2026, 9:00:00 PM	10,740.00	11,125.00	10,705.00	11,037.00

Show data

GZZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

11,051.00

Settlement

11,055.00

Prev. settlement

10,724.00

Open

10,740.00

High

11,125.00

Low

10,705.00

Open interest

1.2M

OI change

+78,370

Volume (₽)

5.99B

Volume (contracts)

547.92K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

GAZR

About the future

Фьючерсный контракт GAZR-12.26 (GZZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying GAZR. Open interest — 1.2M contracts, expiration 2026-12-17.

Фьючерсный контракт GAZR-12.26

Key stats

About the future

News