Фьючерсный контракт PLDM-12.26

LDZ6 · RFUD · ₽

1,134.00 pts▼ -13.60 (-1.30%)

Updated 20:24:07 MSK15 min delay

Show data

LDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/9/2026, 9:00:00 PM	1,864.70	1,864.70	1,861.10	1,861.10
3/12/2026, 9:00:00 PM	1,855.80	1,855.80	1,855.80	1,855.80
3/15/2026, 9:00:00 PM	1,784.00	1,911.50	1,666.70	1,760.60
3/17/2026, 9:00:00 PM	1,706.20	1,795.90	1,706.20	1,729.50
3/18/2026, 9:00:00 PM	1,668.00	1,679.30	1,560.00	1,586.80
3/19/2026, 9:00:00 PM	1,624.00	1,665.70	1,615.00	1,615.00
3/22/2026, 9:00:00 PM	1,456.10	1,690.00	1,456.10	1,625.10
3/23/2026, 9:00:00 PM	1,641.40	1,641.40	1,610.00	1,610.00
3/24/2026, 9:00:00 PM	1,676.10	1,680.10	1,625.00	1,625.00
3/25/2026, 9:00:00 PM	1,606.80	1,630.80	1,536.60	1,561.80
3/26/2026, 9:00:00 PM	1,592.30	1,608.90	1,524.50	1,592.60
3/29/2026, 9:00:00 PM	1,591.70	1,709.20	1,557.80	1,600.00
3/31/2026, 9:00:00 PM	1,690.00	1,694.60	1,620.00	1,650.00
4/1/2026, 9:00:00 PM	1,652.80	1,684.30	1,641.70	1,658.00
4/5/2026, 9:00:00 PM	1,657.00	1,687.20	1,657.00	1,666.10
4/6/2026, 9:00:00 PM	1,650.60	1,650.60	1,627.90	1,627.90
4/7/2026, 9:00:00 PM	1,695.20	1,750.00	1,689.30	1,719.70
4/8/2026, 9:00:00 PM	1,708.80	1,756.50	1,691.30	1,726.90
4/9/2026, 9:00:00 PM	1,675.00	1,752.30	1,669.40	1,696.90
4/12/2026, 9:00:00 PM	1,696.90	1,696.90	1,696.90	1,696.90
4/14/2026, 9:00:00 PM	1,733.60	1,733.60	1,715.20	1,715.20
4/15/2026, 9:00:00 PM	1,713.20	1,713.20	1,705.70	1,705.70
4/16/2026, 9:00:00 PM	1,693.40	1,726.50	1,693.40	1,726.50
4/19/2026, 9:00:00 PM	1,724.60	1,724.60	1,685.50	1,685.50
4/21/2026, 9:00:00 PM	1,705.20	1,705.20	1,700.00	1,700.00
4/22/2026, 9:00:00 PM	1,642.60	1,655.30	1,623.80	1,624.90
4/23/2026, 9:00:00 PM	1,615.10	1,615.10	1,615.10	1,615.10
4/26/2026, 9:00:00 PM	1,650.00	1,650.00	1,628.30	1,628.30
4/27/2026, 9:00:00 PM	1,617.00	1,621.90	1,603.30	1,610.50
4/28/2026, 9:00:00 PM	1,607.40	1,621.60	1,568.80	1,621.60
4/29/2026, 9:00:00 PM	1,625.80	1,674.60	1,625.00	1,674.60
5/3/2026, 9:00:00 PM	1,662.90	1,662.90	1,644.80	1,644.80
5/5/2026, 9:00:00 PM	1,665.50	1,665.50	1,658.20	1,663.90
5/6/2026, 9:00:00 PM	1,696.60	1,710.10	1,659.50	1,659.50
5/7/2026, 9:00:00 PM	1,638.00	1,643.20	1,638.00	1,643.20
5/10/2026, 9:00:00 PM	1,658.80	1,658.80	1,622.80	1,655.70
5/11/2026, 9:00:00 PM	1,637.00	1,659.00	1,624.90	1,659.00
5/12/2026, 9:00:00 PM	1,657.00	1,670.00	1,656.40	1,670.00
5/13/2026, 9:00:00 PM	1,637.30	1,644.80	1,618.10	1,618.10
5/14/2026, 9:00:00 PM	1,573.00	1,590.50	1,573.00	1,576.60
5/17/2026, 9:00:00 PM	1,576.60	1,581.00	1,563.00	1,581.00
5/18/2026, 9:00:00 PM	1,557.00	1,557.00	1,523.10	1,523.10
5/19/2026, 9:00:00 PM	1,534.30	1,544.50	1,534.30	1,544.50
5/20/2026, 9:00:00 PM	1,511.60	1,533.70	1,497.70	1,533.70
5/21/2026, 9:00:00 PM	1,518.70	1,530.60	1,518.70	1,530.60
5/24/2026, 9:00:00 PM	1,517.10	1,556.70	1,517.10	1,545.30
5/25/2026, 9:00:00 PM	1,383.20	1,542.20	1,383.20	1,528.40
5/27/2026, 9:00:00 PM	1,499.80	1,527.00	1,499.80	1,519.20
5/28/2026, 9:00:00 PM	1,506.90	1,517.90	1,506.90	1,513.70
5/31/2026, 9:00:00 PM	1,503.70	1,509.00	1,503.70	1,509.00
6/1/2026, 9:00:00 PM	1,524.70	1,529.90	1,517.00	1,517.00
6/2/2026, 9:00:00 PM	1,483.60	1,497.00	1,443.10	1,443.10
6/3/2026, 9:00:00 PM	1,445.70	1,446.10	1,437.00	1,437.00
6/4/2026, 9:00:00 PM	1,409.90	1,447.50	1,359.70	1,359.70
6/7/2026, 9:00:00 PM	1,361.30	1,375.90	1,321.20	1,328.60
6/8/2026, 9:00:00 PM	1,336.40	1,369.90	1,330.00	1,333.00
6/9/2026, 9:00:00 PM	1,327.20	1,355.40	1,314.30	1,314.30
6/10/2026, 9:00:00 PM	1,336.00	1,378.60	1,310.90	1,364.00
6/14/2026, 9:00:00 PM	1,364.00	1,434.80	1,354.70	1,434.80
6/15/2026, 9:00:00 PM	1,416.20	1,444.30	1,396.40	1,443.10
6/16/2026, 9:00:00 PM	1,419.40	1,432.30	1,366.60	1,374.50
6/17/2026, 9:00:00 PM	1,398.90	1,407.40	1,353.00	1,360.00
6/18/2026, 9:00:00 PM	1,346.60	1,350.70	1,327.30	1,345.00
6/21/2026, 9:00:00 PM	1,354.10	1,374.70	1,341.10	1,349.10
6/22/2026, 9:00:00 PM	1,324.50	1,333.10	1,305.30	1,315.20
6/23/2026, 9:00:00 PM	1,317.20	1,323.70	1,182.90	1,249.80
6/24/2026, 9:00:00 PM	1,242.00	1,263.70	1,234.80	1,242.10
6/25/2026, 9:00:00 PM	1,237.00	1,276.60	1,237.00	1,269.00
6/28/2026, 9:00:00 PM	1,266.20	1,300.60	1,263.40	1,286.40
6/29/2026, 9:00:00 PM	1,292.30	1,303.00	1,266.50	1,266.80
6/30/2026, 9:00:00 PM	1,243.20	1,291.60	1,241.00	1,275.00
7/1/2026, 9:00:00 PM	1,288.40	1,326.70	1,284.70	1,310.40
7/2/2026, 9:00:00 PM	1,317.00	1,333.90	1,317.00	1,318.60
7/5/2026, 9:00:00 PM	1,326.50	1,330.90	1,307.90	1,320.20
7/6/2026, 9:00:00 PM	1,294.30	1,329.50	1,293.80	1,312.60
7/7/2026, 9:00:00 PM	1,306.70	1,306.70	1,249.00	1,268.90
7/8/2026, 9:00:00 PM	1,281.70	1,298.00	1,280.30	1,287.50
7/9/2026, 9:00:00 PM	1,305.70	1,320.40	1,302.50	1,311.80
7/12/2026, 9:00:00 PM	1,317.40	1,317.40	1,282.90	1,292.00
7/13/2026, 9:00:00 PM	1,303.80	1,345.60	1,301.30	1,338.60
7/14/2026, 9:00:00 PM	1,336.20	1,350.00	1,326.50	1,348.30
7/15/2026, 9:00:00 PM	1,347.50	1,347.80	1,293.60	1,295.00
7/16/2026, 9:00:00 PM	1,270.20	1,291.00	1,263.90	1,284.80
7/19/2026, 9:00:00 PM	1,299.70	1,307.60	1,279.10	1,289.40
7/20/2026, 9:00:00 PM	1,303.30	1,321.00	1,294.80	1,311.10
7/21/2026, 9:00:00 PM	1,335.20	1,346.40	1,319.90	1,323.00
7/22/2026, 9:00:00 PM	1,326.80	1,326.80	1,285.60	1,294.50
7/23/2026, 9:00:00 PM	1,280.00	1,302.10	1,271.90	1,280.30
7/26/2026, 9:00:00 PM	1,286.70	1,326.60	1,280.30	1,317.30
7/27/2026, 9:00:00 PM	1,299.70	1,303.80	1,282.00	1,300.10
7/28/2026, 9:00:00 PM	1,303.00	1,315.00	1,277.70	1,300.00
7/29/2026, 9:00:00 PM	1,287.80	1,342.00	1,287.80	1,339.70
7/30/2026, 9:00:00 PM	1,331.20	1,334.00	1,296.60	1,319.00
8/2/2026, 9:00:00 PM	1,325.00	1,330.80	1,285.30	1,298.50
8/3/2026, 9:00:00 PM	1,312.90	1,384.90	1,312.90	1,379.70
8/4/2026, 9:00:00 PM	1,391.00	1,422.10	1,370.10	1,401.00
8/5/2026, 9:00:00 PM	1,407.20	1,417.30	1,397.10	1,399.90
8/6/2026, 9:00:00 PM	1,402.00	1,433.80	1,401.40	1,406.10
8/9/2026, 9:00:00 PM	1,418.30	1,428.20	1,389.10	1,415.50
8/10/2026, 9:00:00 PM	1,424.00	1,424.40	1,396.00	1,398.30
8/11/2026, 9:00:00 PM	1,399.80	1,440.00	1,399.60	1,408.70
8/12/2026, 9:00:00 PM	1,407.90	1,407.90	1,352.60	1,362.80
8/13/2026, 9:00:00 PM	1,355.40	1,378.80	1,350.00	1,365.60
8/16/2026, 9:00:00 PM	1,385.60	1,394.20	1,367.60	1,376.60
8/17/2026, 9:00:00 PM	1,365.90	1,375.00	1,335.80	1,337.60
8/18/2026, 9:00:00 PM	1,340.20	1,377.40	1,315.10	1,376.90
8/19/2026, 9:00:00 PM	1,373.90	1,381.30	1,354.70	1,374.00
8/20/2026, 9:00:00 PM	1,381.30	1,417.80	1,381.30	1,399.00
8/23/2026, 9:00:00 PM	1,411.50	1,424.60	1,358.20	1,402.60
8/24/2026, 9:00:00 PM	1,391.00	1,396.40	1,364.80	1,389.90
8/25/2026, 9:00:00 PM	1,387.90	1,390.70	1,370.00	1,376.90
8/26/2026, 9:00:00 PM	1,378.20	1,402.10	1,358.50	1,396.30
8/27/2026, 9:00:00 PM	1,391.90	1,506.00	1,391.90	1,455.00
8/30/2026, 9:00:00 PM	1,467.90	1,478.00	1,405.00	1,410.90
8/31/2026, 9:00:00 PM	1,403.90	1,410.20	1,354.00	1,355.40
9/1/2026, 9:00:00 PM	1,345.00	1,396.00	1,340.00	1,393.40
9/2/2026, 9:00:00 PM	1,400.00	1,465.00	1,393.80	1,458.50
9/3/2026, 9:00:00 PM	1,447.20	1,461.50	1,424.00	1,433.00
9/6/2026, 9:00:00 PM	1,442.30	1,447.70	1,426.00	1,442.10
9/7/2026, 9:00:00 PM	1,447.00	1,449.80	1,391.50	1,398.30
9/8/2026, 9:00:00 PM	1,396.10	1,414.90	1,376.10	1,397.90
9/9/2026, 9:00:00 PM	1,398.00	1,404.50	1,320.50	1,323.10
9/10/2026, 9:00:00 PM	1,325.80	1,362.00	1,323.30	1,337.20
9/13/2026, 9:00:00 PM	1,350.00	1,350.00	1,312.30	1,331.40
9/14/2026, 9:00:00 PM	1,331.40	1,340.10	1,317.30	1,333.00
9/15/2026, 9:00:00 PM	1,348.20	1,355.00	1,299.70	1,308.70
9/16/2026, 9:00:00 PM	1,323.90	1,333.00	1,305.70	1,309.00
9/17/2026, 9:00:00 PM	1,329.20	1,351.80	1,322.10	1,327.80
9/20/2026, 9:00:00 PM	1,330.00	1,348.70	1,324.00	1,328.00
9/21/2026, 9:00:00 PM	1,319.90	1,339.10	1,309.40	1,335.10
9/22/2026, 9:00:00 PM	1,327.10	1,331.30	1,290.10	1,299.60
9/23/2026, 9:00:00 PM	1,296.10	1,310.90	1,282.60	1,298.00
9/24/2026, 9:00:00 PM	1,283.40	1,295.70	1,273.40	1,293.90
9/27/2026, 9:00:00 PM	1,294.00	1,294.80	1,236.90	1,238.00
9/28/2026, 9:00:00 PM	1,235.20	1,262.70	1,231.00	1,250.90
9/29/2026, 9:00:00 PM	1,250.90	1,263.00	1,232.70	1,235.70
9/30/2026, 9:00:00 PM	1,238.00	1,245.70	1,190.10	1,212.00
10/1/2026, 9:00:00 PM	1,206.70	1,230.50	1,191.90	1,198.80
10/4/2026, 9:00:00 PM	1,197.00	1,212.40	1,193.70	1,199.70
10/5/2026, 9:00:00 PM	1,197.30	1,203.60	1,181.50	1,194.00
10/6/2026, 9:00:00 PM	1,191.00	1,191.00	1,142.00	1,145.70
10/7/2026, 9:00:00 PM	1,167.40	1,172.80	1,142.10	1,153.90
10/8/2026, 9:00:00 PM	1,174.30	1,186.50	1,162.30	1,166.90
10/11/2026, 9:00:00 PM	1,163.40	1,177.70	1,157.20	1,159.60
10/12/2026, 9:00:00 PM	1,158.00	1,171.30	1,141.20	1,146.50
10/13/2026, 9:00:00 PM	1,149.20	1,155.20	1,112.90	1,118.00
10/14/2026, 9:00:00 PM	1,125.00	1,153.20	1,123.70	1,148.90
10/15/2026, 9:00:00 PM	1,155.00	1,159.30	1,133.00	1,134.10

Show data

LDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1,134.00

Settlement

1,134.00

Prev. settlement

1,147.60

Open

1,155.00

High

1,159.30

Low

1,133.00

Open interest

34.33K

OI change

-4

Volume (₽)

25.29M

Volume (contracts)

2.63K

Lot

Price step (₽)

0.84

Expiration

2026-12-18

Underlying

PLDM

About the future

Фьючерсный контракт PLDM-12.26 (LDZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying PLDM. Open interest — 34.33K contracts, expiration 2026-12-18.

Фьючерсный контракт PLDM-12.26

Key stats

About the future

News