Фьючерсный контракт IVAT-12.26

IVZ6 · RFUD · ₽

6,720.00 pts▲ +111.00 (+2.10%)

Updated 21:37:49 MSK15 min delay

Show data

IVZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/7/2026, 9:00:00 PM	9,455.00	9,455.00	8,506.00	8,506.00
6/8/2026, 9:00:00 PM	7,964.00	8,200.00	7,964.00	8,200.00
6/17/2026, 9:00:00 PM	8,165.00	8,165.00	7,811.00	7,852.00
6/18/2026, 9:00:00 PM	7,827.00	7,827.00	7,316.00	7,341.00
6/21/2026, 9:00:00 PM	7,341.00	7,341.00	5,747.00	5,878.00
6/22/2026, 9:00:00 PM	5,693.00	6,179.00	5,678.00	6,088.00
6/23/2026, 9:00:00 PM	6,015.00	6,059.00	5,622.00	5,915.00
6/24/2026, 9:00:00 PM	5,916.00	5,979.00	5,915.00	5,979.00
6/25/2026, 9:00:00 PM	5,947.00	5,965.00	5,586.00	5,599.00
6/28/2026, 9:00:00 PM	5,726.00	5,960.00	4,846.00	5,960.00
6/29/2026, 9:00:00 PM	6,023.00	6,045.00	5,816.00	5,823.00
7/1/2026, 9:00:00 PM	5,938.00	5,938.00	5,595.00	5,625.00
7/2/2026, 9:00:00 PM	5,553.00	5,699.00	5,463.00	5,652.00
7/5/2026, 9:00:00 PM	5,648.00	5,771.00	5,486.00	5,605.00
7/6/2026, 9:00:00 PM	5,488.00	5,500.00	5,102.00	5,500.00
7/7/2026, 9:00:00 PM	5,447.00	5,595.00	5,425.00	5,595.00
7/8/2026, 9:00:00 PM	5,394.00	5,552.00	5,326.00	5,326.00
7/9/2026, 9:00:00 PM	5,197.00	5,371.00	5,196.00	5,371.00
7/12/2026, 9:00:00 PM	5,287.00	5,424.00	5,214.00	5,288.00
7/13/2026, 9:00:00 PM	5,339.00	5,339.00	5,221.00	5,221.00
7/14/2026, 9:00:00 PM	5,282.00	5,282.00	4,832.00	4,832.00
7/15/2026, 9:00:00 PM	4,569.00	4,608.00	4,088.00	4,140.00
7/16/2026, 9:00:00 PM	3,880.00	4,351.00	3,792.00	3,882.00
7/19/2026, 9:00:00 PM	3,966.00	4,831.00	3,919.00	4,829.00
7/20/2026, 9:00:00 PM	4,946.00	5,800.00	4,709.00	5,485.00
7/21/2026, 9:00:00 PM	5,386.00	5,551.00	4,947.00	5,290.00
7/22/2026, 9:00:00 PM	5,214.00	5,233.00	4,897.00	4,897.00
7/23/2026, 9:00:00 PM	4,811.00	5,945.00	4,584.00	5,617.00
7/26/2026, 9:00:00 PM	5,562.00	6,290.00	5,450.00	6,165.00
7/27/2026, 9:00:00 PM	6,250.00	6,560.00	6,075.00	6,180.00
7/28/2026, 9:00:00 PM	6,238.00	6,492.00	6,180.00	6,291.00
7/29/2026, 9:00:00 PM	6,500.00	6,777.00	6,234.00	6,424.00
7/30/2026, 9:00:00 PM	6,357.00	6,555.00	6,305.00	6,549.00
8/2/2026, 9:00:00 PM	6,708.00	6,976.00	6,619.00	6,705.00
8/3/2026, 9:00:00 PM	7,131.00	7,346.00	6,691.00	6,807.00
8/4/2026, 9:00:00 PM	6,770.00	7,311.00	6,770.00	7,167.00
8/5/2026, 9:00:00 PM	7,300.00	7,597.00	6,951.00	7,056.00
8/6/2026, 9:00:00 PM	7,044.00	7,349.00	6,900.00	6,900.00
8/9/2026, 9:00:00 PM	6,893.00	7,167.00	6,832.00	7,055.00
8/10/2026, 9:00:00 PM	7,144.00	7,161.00	7,131.00	7,131.00
8/11/2026, 9:00:00 PM	7,113.00	7,113.00	6,799.00	6,814.00
8/12/2026, 9:00:00 PM	6,546.00	6,666.00	6,441.00	6,441.00
8/13/2026, 9:00:00 PM	6,468.00	6,649.00	6,119.00	6,508.00
8/16/2026, 9:00:00 PM	6,476.00	6,567.00	6,268.00	6,268.00
8/17/2026, 9:00:00 PM	6,466.00	6,623.00	6,381.00	6,585.00
8/18/2026, 9:00:00 PM	6,751.00	6,843.00	6,537.00	6,775.00
8/19/2026, 9:00:00 PM	6,629.00	6,757.00	6,450.00	6,561.00
8/20/2026, 9:00:00 PM	6,446.00	6,586.00	6,432.00	6,572.00
8/23/2026, 9:00:00 PM	6,375.00	6,472.00	6,072.00	6,211.00
8/24/2026, 9:00:00 PM	6,241.00	6,509.00	6,179.00	6,380.00
8/25/2026, 9:00:00 PM	6,346.00	6,346.00	6,003.00	6,019.00
8/26/2026, 9:00:00 PM	5,956.00	6,451.00	5,891.00	6,295.00
8/27/2026, 9:00:00 PM	6,366.00	6,609.00	6,325.00	6,362.00
8/30/2026, 9:00:00 PM	6,332.00	6,714.00	6,332.00	6,687.00
8/31/2026, 9:00:00 PM	6,640.00	6,640.00	6,560.00	6,560.00
9/1/2026, 9:00:00 PM	6,664.00	6,664.00	6,664.00	6,664.00
9/2/2026, 9:00:00 PM	6,650.00	6,798.00	6,505.00	6,751.00
9/3/2026, 9:00:00 PM	6,759.00	7,165.00	6,638.00	6,943.00
9/6/2026, 9:00:00 PM	6,936.00	7,174.00	6,833.00	7,129.00
9/7/2026, 9:00:00 PM	7,166.00	7,326.00	7,033.00	7,088.00
9/8/2026, 9:00:00 PM	7,096.00	7,096.00	6,935.00	6,958.00
9/9/2026, 9:00:00 PM	7,003.00	7,060.00	6,902.00	6,953.00
9/10/2026, 9:00:00 PM	6,936.00	6,962.00	6,869.00	6,962.00
9/13/2026, 9:00:00 PM	7,448.00	7,448.00	6,945.00	7,076.00
9/14/2026, 9:00:00 PM	7,015.00	7,045.00	6,948.00	6,969.00
9/15/2026, 9:00:00 PM	6,951.00	6,967.00	6,685.00	6,835.00
9/16/2026, 9:00:00 PM	6,611.00	6,829.00	6,536.00	6,630.00
9/17/2026, 9:00:00 PM	6,695.00	6,973.00	6,634.00	6,643.00
9/20/2026, 9:00:00 PM	6,751.00	6,755.00	6,689.00	6,689.00
9/21/2026, 9:00:00 PM	6,723.00	6,787.00	6,712.00	6,776.00
9/22/2026, 9:00:00 PM	6,823.00	6,823.00	6,706.00	6,730.00
9/23/2026, 9:00:00 PM	6,749.00	6,749.00	6,577.00	6,619.00
9/24/2026, 9:00:00 PM	6,695.00	6,695.00	6,480.00	6,548.00
9/27/2026, 9:00:00 PM	6,486.00	6,512.00	6,457.00	6,512.00
9/28/2026, 9:00:00 PM	6,400.00	6,495.00	6,303.00	6,440.00
9/29/2026, 9:00:00 PM	6,404.00	6,427.00	6,354.00	6,354.00
9/30/2026, 9:00:00 PM	6,497.00	6,625.00	6,401.00	6,410.00
10/1/2026, 9:00:00 PM	6,413.00	6,444.00	6,361.00	6,436.00
10/4/2026, 9:00:00 PM	6,441.00	6,569.00	6,360.00	6,512.00
10/5/2026, 9:00:00 PM	6,569.00	6,746.00	6,569.00	6,618.00
10/6/2026, 9:00:00 PM	6,629.00	6,682.00	6,578.00	6,578.00
10/7/2026, 9:00:00 PM	6,501.00	6,524.00	6,491.00	6,491.00
10/8/2026, 9:00:00 PM	6,548.00	6,550.00	6,457.00	6,550.00
10/11/2026, 9:00:00 PM	6,658.00	6,691.00	6,472.00	6,691.00
10/12/2026, 9:00:00 PM	6,799.00	7,051.00	6,755.00	6,827.00
10/13/2026, 9:00:00 PM	6,827.00	6,856.00	6,670.00	6,708.00
10/14/2026, 9:00:00 PM	6,708.00	6,731.00	6,553.00	6,582.00
10/15/2026, 9:00:00 PM	6,662.00	6,730.00	6,602.00	6,720.00

Show data

IVZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

6,720.00

Settlement

6,720.00

Prev. settlement

6,609.00

Open

6,662.00

High

6,730.00

Low

6,602.00

Open interest

2.24K

OI change

-306

Volume (₽)

1.33M

Volume (contracts)

200

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

IVAT

About the future

Фьючерсный контракт IVAT-12.26 (IVZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying IVAT. Open interest — 2.24K contracts, expiration 2026-12-17.

Фьючерсный контракт IVAT-12.26

Key stats

About the future

News