Фьючерсный контракт HYDR-12.26

HYZ6 · RFUD · ₽

4,480.00 pts▲ +62.00 (+0.67%)

Updated 19:20:17 MSK15 min delay

Show data

HYZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/7/2026, 9:00:00 PM	3,687.00	3,687.00	3,675.00	3,675.00
6/8/2026, 9:00:00 PM	3,639.00	3,838.00	3,639.00	3,837.00
6/9/2026, 9:00:00 PM	3,750.00	3,750.00	3,750.00	3,750.00
6/10/2026, 9:00:00 PM	3,750.00	3,750.00	3,750.00	3,750.00
6/14/2026, 9:00:00 PM	3,890.00	3,969.00	3,395.00	3,969.00
6/15/2026, 9:00:00 PM	3,818.00	3,846.00	3,800.00	3,846.00
6/16/2026, 9:00:00 PM	3,764.00	3,818.00	3,764.00	3,785.00
6/17/2026, 9:00:00 PM	3,752.00	3,752.00	3,594.00	3,654.00
6/18/2026, 9:00:00 PM	3,666.00	3,727.00	3,481.00	3,532.00
6/21/2026, 9:00:00 PM	3,490.00	3,550.00	3,350.00	3,413.00
6/22/2026, 9:00:00 PM	3,475.00	3,486.00	3,445.00	3,465.00
6/23/2026, 9:00:00 PM	3,455.00	3,455.00	3,243.00	3,339.00
6/24/2026, 9:00:00 PM	3,254.00	3,254.00	3,230.00	3,253.00
6/25/2026, 9:00:00 PM	3,150.00	3,309.00	3,129.00	3,230.00
6/28/2026, 9:00:00 PM	3,251.00	3,341.00	3,239.00	3,341.00
6/29/2026, 9:00:00 PM	3,350.00	3,465.00	3,329.00	3,406.00
6/30/2026, 9:00:00 PM	3,463.00	3,494.00	3,428.00	3,485.00
7/1/2026, 9:00:00 PM	3,451.00	3,451.00	3,319.00	3,337.00
7/2/2026, 9:00:00 PM	3,322.00	3,322.00	3,200.00	3,232.00
7/5/2026, 9:00:00 PM	3,217.00	3,250.00	3,042.00	3,167.00
7/6/2026, 9:00:00 PM	3,095.00	3,152.00	3,008.00	3,125.00
7/7/2026, 9:00:00 PM	3,075.00	3,123.00	3,074.00	3,123.00
7/8/2026, 9:00:00 PM	3,075.00	3,112.00	3,045.00	3,045.00
7/9/2026, 9:00:00 PM	3,051.00	3,051.00	2,990.00	3,000.00
7/12/2026, 9:00:00 PM	2,972.00	2,992.00	2,915.00	2,941.00
7/13/2026, 9:00:00 PM	2,941.00	2,941.00	2,900.00	2,912.00
7/14/2026, 9:00:00 PM	2,860.00	2,860.00	2,751.00	2,774.00
7/15/2026, 9:00:00 PM	2,718.00	2,719.00	2,545.00	2,570.00
7/16/2026, 9:00:00 PM	2,626.00	2,653.00	2,560.00	2,560.00
7/19/2026, 9:00:00 PM	2,617.00	2,835.00	2,617.00	2,826.00
7/20/2026, 9:00:00 PM	2,734.00	2,917.00	2,734.00	2,900.00
7/21/2026, 9:00:00 PM	2,875.00	3,070.00	2,815.00	3,070.00
7/22/2026, 9:00:00 PM	3,024.00	3,061.00	2,991.00	3,053.00
7/23/2026, 9:00:00 PM	2,954.00	3,125.00	2,952.00	3,099.00
7/26/2026, 9:00:00 PM	3,064.00	3,226.00	3,064.00	3,203.00
7/27/2026, 9:00:00 PM	3,178.00	3,227.00	3,146.00	3,146.00
7/28/2026, 9:00:00 PM	3,250.00	3,293.00	3,208.00	3,291.00
7/29/2026, 9:00:00 PM	3,312.00	3,370.00	3,250.00	3,256.00
7/30/2026, 9:00:00 PM	3,301.00	3,352.00	3,274.00	3,330.00
8/2/2026, 9:00:00 PM	3,389.00	3,578.00	3,375.00	3,558.00
8/3/2026, 9:00:00 PM	3,556.00	3,556.00	3,487.00	3,504.00
8/4/2026, 9:00:00 PM	3,565.00	3,694.00	3,544.00	3,694.00
8/5/2026, 9:00:00 PM	3,693.00	3,693.00	3,623.00	3,665.00
8/6/2026, 9:00:00 PM	3,695.00	3,695.00	3,620.00	3,620.00
8/9/2026, 9:00:00 PM	3,619.00	3,694.00	3,619.00	3,689.00
8/10/2026, 9:00:00 PM	3,690.00	3,709.00	3,672.00	3,691.00
8/11/2026, 9:00:00 PM	3,701.00	3,702.00	3,564.00	3,570.00
8/12/2026, 9:00:00 PM	3,500.00	3,536.00	3,416.00	3,450.00
8/13/2026, 9:00:00 PM	3,430.00	3,486.00	3,267.00	3,399.00
8/16/2026, 9:00:00 PM	3,299.00	3,407.00	3,299.00	3,342.00
8/17/2026, 9:00:00 PM	3,331.00	3,496.00	3,331.00	3,460.00
8/18/2026, 9:00:00 PM	3,464.00	3,498.00	3,449.00	3,498.00
8/19/2026, 9:00:00 PM	3,486.00	3,547.00	3,434.00	3,447.00
8/20/2026, 9:00:00 PM	3,417.00	3,554.00	3,417.00	3,548.00
8/23/2026, 9:00:00 PM	3,517.00	3,517.00	3,260.00	3,351.00
8/24/2026, 9:00:00 PM	3,383.00	3,550.00	3,329.00	3,450.00
8/25/2026, 9:00:00 PM	3,437.00	3,462.00	3,397.00	3,423.00
8/26/2026, 9:00:00 PM	3,414.00	3,539.00	3,414.00	3,539.00
8/27/2026, 9:00:00 PM	3,550.00	3,601.00	3,489.00	3,513.00
8/30/2026, 9:00:00 PM	3,537.00	3,736.00	3,537.00	3,697.00
8/31/2026, 9:00:00 PM	3,703.00	3,780.00	3,625.00	3,625.00
9/1/2026, 9:00:00 PM	3,650.00	3,772.00	3,650.00	3,761.00
9/2/2026, 9:00:00 PM	3,773.00	3,843.00	3,773.00	3,843.00
9/3/2026, 9:00:00 PM	3,771.00	3,834.00	3,755.00	3,819.00
9/6/2026, 9:00:00 PM	3,814.00	3,864.00	3,754.00	3,812.00
9/7/2026, 9:00:00 PM	3,827.00	3,938.00	3,827.00	3,874.00
9/8/2026, 9:00:00 PM	3,871.00	3,930.00	3,842.00	3,890.00
9/9/2026, 9:00:00 PM	3,904.00	3,989.00	3,874.00	3,943.00
9/10/2026, 9:00:00 PM	3,941.00	3,969.00	3,800.00	3,922.00
9/13/2026, 9:00:00 PM	3,939.00	4,092.00	3,893.00	4,029.00
9/14/2026, 9:00:00 PM	4,043.00	4,079.00	3,993.00	4,042.00
9/15/2026, 9:00:00 PM	4,050.00	4,057.00	3,842.00	3,880.00
9/16/2026, 9:00:00 PM	3,852.00	3,863.00	3,738.00	3,774.00
9/17/2026, 9:00:00 PM	3,785.00	3,810.00	3,712.00	3,795.00
9/20/2026, 9:00:00 PM	3,798.00	3,907.00	3,767.00	3,886.00
9/21/2026, 9:00:00 PM	3,885.00	4,042.00	3,885.00	3,990.00
9/22/2026, 9:00:00 PM	4,001.00	4,017.00	3,856.00	3,975.00
9/23/2026, 9:00:00 PM	3,975.00	4,003.00	3,870.00	3,972.00
9/24/2026, 9:00:00 PM	3,964.00	3,998.00	3,911.00	3,973.00
9/27/2026, 9:00:00 PM	3,960.00	4,026.00	3,849.00	3,849.00
9/28/2026, 9:00:00 PM	3,838.00	3,899.00	3,719.00	3,895.00
9/29/2026, 9:00:00 PM	3,892.00	3,955.00	3,871.00	3,908.00
9/30/2026, 9:00:00 PM	3,890.00	3,946.00	3,889.00	3,890.00
10/1/2026, 9:00:00 PM	3,889.00	3,958.00	3,846.00	3,863.00
10/4/2026, 9:00:00 PM	3,880.00	3,999.00	3,844.00	3,956.00
10/5/2026, 9:00:00 PM	3,950.00	4,076.00	3,950.00	4,042.00
10/6/2026, 9:00:00 PM	4,073.00	4,132.00	4,031.00	4,058.00
10/7/2026, 9:00:00 PM	4,034.00	4,035.00	3,962.00	4,006.00
10/8/2026, 9:00:00 PM	4,000.00	4,065.00	3,957.00	4,005.00
10/11/2026, 9:00:00 PM	4,034.00	4,187.00	4,018.00	4,169.00
10/12/2026, 9:00:00 PM	4,168.00	4,469.00	4,140.00	4,404.00
10/13/2026, 9:00:00 PM	4,413.00	4,560.00	4,311.00	4,394.00
10/14/2026, 9:00:00 PM	4,399.00	4,489.00	4,338.00	4,450.00
10/15/2026, 9:00:00 PM	4,437.00	4,524.00	4,420.00	4,487.00

Show data

HYZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

4,480.00

Settlement

4,487.00

Prev. settlement

4,418.00

Open

4,437.00

High

4,524.00

Low

4,420.00

Open interest

24.77K

OI change

+562

Volume (₽)

20.25M

Volume (contracts)

4.51K

Lot

10000

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

HYDR

About the future

Фьючерсный контракт HYDR-12.26 (HYZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying HYDR. Open interest — 24.77K contracts, expiration 2026-12-17.

Фьючерсный контракт HYDR-12.26

Key stats

About the future

News