Фьючерсный контракт HEAD-12.26

HDZ6 · RFUD · ₽

2,785.00 pts▲ +13.00 (+0.65%)

Updated 21:37:33 MSK15 min delay

Show data

HDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/15/2026, 9:00:00 PM	2,875.00	2,875.00	2,875.00	2,875.00
6/16/2026, 9:00:00 PM	2,914.00	2,991.00	2,914.00	2,917.00
6/17/2026, 9:00:00 PM	3,013.00	3,017.00	2,906.00	2,906.00
6/18/2026, 9:00:00 PM	2,811.00	2,818.00	2,803.00	2,803.00
6/21/2026, 9:00:00 PM	2,863.00	2,903.00	2,582.00	2,600.00
6/22/2026, 9:00:00 PM	2,594.00	2,675.00	2,570.00	2,645.00
6/23/2026, 9:00:00 PM	2,593.00	2,606.00	2,570.00	2,578.00
6/24/2026, 9:00:00 PM	2,557.00	2,557.00	2,502.00	2,531.00
6/25/2026, 9:00:00 PM	2,538.00	2,543.00	2,520.00	2,543.00
6/28/2026, 9:00:00 PM	2,600.00	2,613.00	2,586.00	2,606.00
6/29/2026, 9:00:00 PM	2,638.00	2,769.00	2,638.00	2,687.00
6/30/2026, 9:00:00 PM	2,734.00	2,772.00	2,686.00	2,709.00
7/1/2026, 9:00:00 PM	2,707.00	2,764.00	2,675.00	2,743.00
7/2/2026, 9:00:00 PM	2,634.00	2,710.00	2,634.00	2,673.00
7/5/2026, 9:00:00 PM	2,622.00	2,670.00	2,621.00	2,621.00
7/6/2026, 9:00:00 PM	2,563.00	2,655.00	2,563.00	2,655.00
7/7/2026, 9:00:00 PM	2,659.00	2,736.00	2,635.00	2,650.00
7/8/2026, 9:00:00 PM	2,642.00	2,700.00	2,642.00	2,691.00
7/9/2026, 9:00:00 PM	2,708.00	2,708.00	2,708.00	2,708.00
7/12/2026, 9:00:00 PM	2,707.00	2,708.00	2,638.00	2,638.00
7/13/2026, 9:00:00 PM	2,640.00	2,651.00	2,571.00	2,646.00
7/14/2026, 9:00:00 PM	2,625.00	2,650.00	2,525.00	2,541.00
7/15/2026, 9:00:00 PM	2,577.00	2,577.00	2,478.00	2,481.00
7/16/2026, 9:00:00 PM	2,508.00	2,508.00	2,289.00	2,386.00
7/19/2026, 9:00:00 PM	2,410.00	2,520.00	2,318.00	2,446.00
7/20/2026, 9:00:00 PM	2,512.00	2,632.00	2,435.00	2,525.00
7/21/2026, 9:00:00 PM	2,440.00	2,576.00	2,407.00	2,575.00
7/22/2026, 9:00:00 PM	2,578.00	2,589.00	2,522.00	2,549.00
7/23/2026, 9:00:00 PM	2,521.00	2,626.00	2,433.00	2,626.00
7/26/2026, 9:00:00 PM	2,656.00	2,701.00	2,579.00	2,654.00
7/27/2026, 9:00:00 PM	2,667.00	2,762.00	2,578.00	2,594.00
7/28/2026, 9:00:00 PM	2,631.00	2,689.00	2,631.00	2,689.00
7/29/2026, 9:00:00 PM	2,689.00	2,758.00	2,689.00	2,744.00
7/30/2026, 9:00:00 PM	2,740.00	2,829.00	2,712.00	2,743.00
8/2/2026, 9:00:00 PM	2,773.00	2,830.00	2,773.00	2,814.00
8/3/2026, 9:00:00 PM	2,810.00	2,858.00	2,785.00	2,815.00
8/4/2026, 9:00:00 PM	2,809.00	2,980.00	2,803.00	2,931.00
8/5/2026, 9:00:00 PM	2,945.00	3,004.00	2,901.00	2,920.00
8/6/2026, 9:00:00 PM	2,893.00	2,979.00	2,831.00	2,869.00
8/9/2026, 9:00:00 PM	2,887.00	2,925.00	2,861.00	2,904.00
8/10/2026, 9:00:00 PM	2,905.00	2,913.00	2,751.00	2,870.00
8/11/2026, 9:00:00 PM	2,870.00	2,888.00	2,831.00	2,842.00
8/12/2026, 9:00:00 PM	2,862.00	2,870.00	2,755.00	2,755.00
8/13/2026, 9:00:00 PM	2,752.00	2,862.00	2,700.00	2,745.00
8/16/2026, 9:00:00 PM	2,701.00	2,732.00	2,630.00	2,664.00
8/17/2026, 9:00:00 PM	2,661.00	2,724.00	2,641.00	2,679.00
8/18/2026, 9:00:00 PM	2,700.00	2,797.00	2,655.00	2,682.00
8/19/2026, 9:00:00 PM	2,708.00	2,709.00	2,650.00	2,668.00
8/20/2026, 9:00:00 PM	2,642.00	2,688.00	2,633.00	2,671.00
8/23/2026, 9:00:00 PM	2,657.00	2,671.00	2,490.00	2,569.00
8/24/2026, 9:00:00 PM	2,598.00	2,692.00	2,494.00	2,658.00
8/25/2026, 9:00:00 PM	2,642.00	2,654.00	2,539.00	2,555.00
8/26/2026, 9:00:00 PM	2,535.00	2,610.00	2,525.00	2,576.00
8/27/2026, 9:00:00 PM	2,571.00	2,580.00	2,535.00	2,559.00
8/30/2026, 9:00:00 PM	2,526.00	2,625.00	2,518.00	2,597.00
8/31/2026, 9:00:00 PM	2,605.00	2,686.00	2,590.00	2,597.00
9/1/2026, 9:00:00 PM	2,601.00	2,663.00	2,596.00	2,625.00
9/2/2026, 9:00:00 PM	2,660.00	2,695.00	2,613.00	2,687.00
9/3/2026, 9:00:00 PM	2,672.00	2,705.00	2,665.00	2,705.00
9/6/2026, 9:00:00 PM	2,706.00	2,737.00	2,646.00	2,719.00
9/7/2026, 9:00:00 PM	2,730.00	2,730.00	2,663.00	2,700.00
9/8/2026, 9:00:00 PM	2,710.00	2,710.00	2,650.00	2,703.00
9/9/2026, 9:00:00 PM	2,700.00	2,730.00	2,686.00	2,717.00
9/10/2026, 9:00:00 PM	2,703.00	2,721.00	2,680.00	2,719.00
9/13/2026, 9:00:00 PM	2,727.00	2,761.00	2,722.00	2,756.00
9/14/2026, 9:00:00 PM	2,744.00	2,767.00	2,741.00	2,745.00
9/15/2026, 9:00:00 PM	2,756.00	2,763.00	2,720.00	2,723.00
9/16/2026, 9:00:00 PM	2,702.00	2,748.00	2,548.00	2,718.00
9/17/2026, 9:00:00 PM	2,725.00	2,738.00	2,706.00	2,718.00
9/20/2026, 9:00:00 PM	2,713.00	2,789.00	2,713.00	2,756.00
9/21/2026, 9:00:00 PM	2,799.00	2,799.00	2,750.00	2,766.00
9/22/2026, 9:00:00 PM	2,766.00	2,797.00	2,755.00	2,787.00
9/23/2026, 9:00:00 PM	2,781.00	2,811.00	2,757.00	2,792.00
9/24/2026, 9:00:00 PM	2,780.00	2,815.00	2,720.00	2,761.00
9/27/2026, 9:00:00 PM	2,762.00	2,860.00	2,762.00	2,782.00
9/28/2026, 9:00:00 PM	2,762.00	2,823.00	2,761.00	2,794.00
9/29/2026, 9:00:00 PM	2,805.00	2,810.00	2,781.00	2,791.00
9/30/2026, 9:00:00 PM	2,787.00	2,795.00	2,773.00	2,777.00
10/1/2026, 9:00:00 PM	2,775.00	2,797.00	2,760.00	2,784.00
10/4/2026, 9:00:00 PM	2,762.00	2,829.00	2,722.00	2,806.00
10/5/2026, 9:00:00 PM	2,814.00	2,869.00	2,799.00	2,851.00
10/6/2026, 9:00:00 PM	2,857.00	2,874.00	2,828.00	2,828.00
10/7/2026, 9:00:00 PM	2,817.00	2,850.00	2,795.00	2,821.00
10/8/2026, 9:00:00 PM	2,822.00	2,862.00	2,814.00	2,840.00
10/11/2026, 9:00:00 PM	2,858.00	2,866.00	2,819.00	2,844.00
10/12/2026, 9:00:00 PM	2,835.00	2,914.00	2,832.00	2,856.00
10/13/2026, 9:00:00 PM	2,867.00	2,876.00	2,812.00	2,824.00
10/14/2026, 9:00:00 PM	2,825.00	2,840.00	2,759.00	2,767.00
10/15/2026, 9:00:00 PM	2,775.00	2,801.00	2,765.00	2,785.00

Show data

HDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

2,785.00

Settlement

2,785.00

Prev. settlement

2,772.00

Open

2,775.00

High

2,801.00

Low

2,765.00

Open interest

94.47K

OI change

-478

Volume (₽)

14.86M

Volume (contracts)

5.32K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

HEAD

About the future

Фьючерсный контракт HEAD-12.26 (HDZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying HEAD. Open interest — 94.47K contracts, expiration 2026-12-17.

Фьючерсный контракт HEAD-12.26

Key stats

About the future

News