Фьючерсный контракт IBIT-12.26

IBZ6 · RFUD · ₽

46.65 pts▼ -0.63 (-1.29%)

Updated 21:37:33 MSK15 min delay

Show data

IBZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/4/2026, 9:00:00 PM	43.44	43.44	34.20	43.25
6/7/2026, 9:00:00 PM	31.59	40.27	31.59	38.00
6/8/2026, 9:00:00 PM	38.80	39.16	37.11	39.16
6/9/2026, 9:00:00 PM	38.00	38.00	38.00	38.00
6/10/2026, 9:00:00 PM	38.21	38.21	38.21	38.21
6/14/2026, 9:00:00 PM	36.50	41.17	36.50	40.60
6/15/2026, 9:00:00 PM	43.00	43.00	37.05	39.15
6/16/2026, 9:00:00 PM	39.84	40.06	38.50	38.66
6/17/2026, 9:00:00 PM	38.41	38.86	37.45	38.00
6/18/2026, 9:00:00 PM	37.83	38.45	37.67	38.20
6/21/2026, 9:00:00 PM	38.76	39.63	38.68	38.91
6/22/2026, 9:00:00 PM	38.18	38.29	37.50	37.78
6/23/2026, 9:00:00 PM	37.94	38.09	36.00	37.06
6/24/2026, 9:00:00 PM	37.46	37.59	35.49	36.08
6/25/2026, 9:00:00 PM	36.52	36.81	35.70	36.26
6/28/2026, 9:00:00 PM	36.67	36.73	35.84	36.57
6/29/2026, 9:00:00 PM	36.50	36.50	35.50	35.53
6/30/2026, 9:00:00 PM	35.78	36.58	35.45	36.42
7/1/2026, 9:00:00 PM	36.63	37.41	36.36	37.29
7/2/2026, 9:00:00 PM	37.22	37.83	37.20	37.83
7/5/2026, 9:00:00 PM	37.71	38.20	36.89	38.16
7/6/2026, 9:00:00 PM	37.75	38.27	37.50	38.02
7/7/2026, 9:00:00 PM	37.39	37.61	36.70	36.99
7/8/2026, 9:00:00 PM	38.84	38.84	37.30	37.77
7/9/2026, 9:00:00 PM	38.22	38.44	37.97	37.97
7/12/2026, 9:00:00 PM	38.15	38.15	36.89	37.09
7/13/2026, 9:00:00 PM	37.29	38.54	37.23	38.35
7/14/2026, 9:00:00 PM	38.55	38.96	38.36	38.63
7/15/2026, 9:00:00 PM	38.43	38.46	37.56	38.05
7/16/2026, 9:00:00 PM	37.62	37.96	37.23	37.94
7/19/2026, 9:00:00 PM	38.00	39.09	37.83	38.79
7/20/2026, 9:00:00 PM	39.00	39.68	38.96	39.39
7/21/2026, 9:00:00 PM	39.36	39.43	38.85	39.01
7/22/2026, 9:00:00 PM	38.94	38.94	38.20	38.56
7/23/2026, 9:00:00 PM	39.12	39.36	37.70	37.97
7/26/2026, 9:00:00 PM	37.86	38.70	37.76	38.37
7/27/2026, 9:00:00 PM	37.33	38.08	37.19	37.94
7/28/2026, 9:00:00 PM	37.64	38.09	37.43	37.56
7/29/2026, 9:00:00 PM	37.76	38.35	37.69	38.12
7/30/2026, 9:00:00 PM	37.86	37.90	36.97	37.20
8/2/2026, 9:00:00 PM	37.17	37.70	36.96	37.65
8/3/2026, 9:00:00 PM	37.57	37.88	37.47	37.88
8/4/2026, 9:00:00 PM	37.74	38.35	37.70	38.35
8/5/2026, 9:00:00 PM	38.09	38.36	37.92	38.08
8/6/2026, 9:00:00 PM	37.90	38.53	37.90	38.35
8/9/2026, 9:00:00 PM	38.38	38.49	37.34	37.74
8/10/2026, 9:00:00 PM	37.72	37.89	37.24	37.49
8/11/2026, 9:00:00 PM	37.51	37.75	37.23	37.29
8/12/2026, 9:00:00 PM	37.45	37.57	36.95	37.27
8/13/2026, 9:00:00 PM	37.12	37.13	36.75	36.94
8/16/2026, 9:00:00 PM	37.28	37.94	37.21	37.74
8/17/2026, 9:00:00 PM	37.62	38.05	37.59	37.87
8/18/2026, 9:00:00 PM	37.60	40.37	37.53	39.91
8/19/2026, 9:00:00 PM	40.15	42.17	40.06	42.07
8/20/2026, 9:00:00 PM	43.01	45.66	42.94	44.69
8/23/2026, 9:00:00 PM	44.79	46.16	43.96	45.67
8/24/2026, 9:00:00 PM	45.97	46.75	44.34	44.34
8/25/2026, 9:00:00 PM	45.46	45.60	44.67	45.18
8/26/2026, 9:00:00 PM	45.49	46.40	45.39	46.07
8/27/2026, 9:00:00 PM	45.84	45.99	44.30	44.60
8/30/2026, 9:00:00 PM	44.15	45.55	44.05	45.32
8/31/2026, 9:00:00 PM	45.20	45.49	44.01	44.55
9/1/2026, 9:00:00 PM	44.60	44.81	44.03	44.48
9/2/2026, 9:00:00 PM	44.76	47.15	44.59	46.98
9/3/2026, 9:00:00 PM	46.64	46.95	45.43	45.98
9/6/2026, 9:00:00 PM	46.03	46.19	45.49	45.80
9/7/2026, 9:00:00 PM	45.62	45.68	44.79	45.37
9/8/2026, 9:00:00 PM	45.57	46.29	45.00	45.16
9/9/2026, 9:00:00 PM	45.24	45.31	44.20	44.55
9/10/2026, 9:00:00 PM	44.38	46.00	43.90	44.47
9/13/2026, 9:00:00 PM	44.52	45.72	40.51	45.46
9/14/2026, 9:00:00 PM	44.72	44.76	43.06	43.37
9/15/2026, 9:00:00 PM	43.37	43.88	43.03	43.87
9/16/2026, 9:00:00 PM	43.65	44.34	43.52	44.15
9/17/2026, 9:00:00 PM	44.50	47.01	44.20	46.85
9/20/2026, 9:00:00 PM	46.92	50.40	46.48	50.35
9/21/2026, 9:00:00 PM	49.38	50.25	49.10	49.71
9/22/2026, 9:00:00 PM	49.85	50.35	48.13	48.61
9/23/2026, 9:00:00 PM	48.44	48.98	47.81	48.75
9/24/2026, 9:00:00 PM	48.70	49.20	47.93	48.45
9/27/2026, 9:00:00 PM	48.41	49.07	47.56	48.14
9/28/2026, 9:00:00 PM	47.81	48.71	47.74	48.21
9/29/2026, 9:00:00 PM	48.02	49.35	47.77	48.14
9/30/2026, 9:00:00 PM	48.16	49.11	47.86	48.69
10/1/2026, 9:00:00 PM	49.13	50.21	48.30	48.41
10/4/2026, 9:00:00 PM	48.70	49.86	48.56	49.33
10/5/2026, 9:00:00 PM	49.28	49.82	48.93	49.28
10/6/2026, 9:00:00 PM	48.59	48.63	47.56	47.89
10/7/2026, 9:00:00 PM	47.63	47.87	46.21	47.04
10/8/2026, 9:00:00 PM	47.32	47.95	47.22	47.35
10/11/2026, 9:00:00 PM	47.41	48.45	47.22	47.50
10/12/2026, 9:00:00 PM	47.80	48.29	47.64	47.85
10/13/2026, 9:00:00 PM	47.98	48.32	46.76	46.89
10/14/2026, 9:00:00 PM	46.57	47.36	45.72	47.26
10/15/2026, 9:00:00 PM	47.18	47.58	46.31	46.52

Show data

IBZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

46.65

Settlement

46.65

Prev. settlement

47.28

Open

47.18

High

47.58

Low

46.31

Open interest

983.35K

OI change

-6,258

Volume (₽)

200.63M

Volume (contracts)

50.99K

Lot

Price step (₽)

0.84

Expiration

2026-12-18

Underlying

IBIT

About the future

Фьючерсный контракт IBIT-12.26 (IBZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying IBIT. Open interest — 983.35K contracts, expiration 2026-12-18.

Фьючерсный контракт IBIT-12.26

Key stats

About the future

News