Фьючерсный контракт PLTM-12.26

LTZ6 · RFUD · ₽

1,645.50 pts▼ +8.70 (-0.16%)

Updated 20:24:36 MSK15 min delay

Show data

LTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/9/2026, 9:00:00 PM	2,416.30	2,416.30	2,395.00	2,397.60
3/12/2026, 9:00:00 PM	2,328.50	2,328.50	2,320.00	2,320.00
3/15/2026, 9:00:00 PM	2,312.60	2,312.60	2,206.40	2,300.00
3/16/2026, 9:00:00 PM	2,306.70	2,306.70	2,306.70	2,306.70
3/17/2026, 9:00:00 PM	2,248.80	2,248.80	2,248.80	2,248.80
3/18/2026, 9:00:00 PM	2,233.00	2,397.30	2,090.40	2,190.10
3/19/2026, 9:00:00 PM	2,202.00	2,202.00	2,202.00	2,202.00
3/22/2026, 9:00:00 PM	2,055.00	2,126.30	2,052.40	2,104.40
3/23/2026, 9:00:00 PM	2,115.80	2,120.00	2,071.50	2,120.00
3/24/2026, 9:00:00 PM	2,150.00	2,163.10	2,111.60	2,115.00
3/25/2026, 9:00:00 PM	2,078.50	2,149.90	2,034.90	2,046.10
3/26/2026, 9:00:00 PM	2,059.80	2,119.20	2,058.40	2,058.40
3/29/2026, 9:00:00 PM	2,120.00	2,179.90	2,004.00	2,069.90
3/30/2026, 9:00:00 PM	2,100.10	2,157.70	2,065.10	2,157.70
3/31/2026, 9:00:00 PM	2,181.00	2,181.00	2,105.90	2,105.90
4/1/2026, 9:00:00 PM	2,147.00	2,147.00	2,146.90	2,147.00
4/2/2026, 9:00:00 PM	2,117.30	2,117.30	2,117.30	2,117.30
4/6/2026, 9:00:00 PM	2,103.10	2,137.00	2,103.00	2,137.00
4/7/2026, 9:00:00 PM	2,195.30	2,245.20	2,195.30	2,245.20
4/8/2026, 9:00:00 PM	2,198.50	2,250.00	2,170.20	2,250.00
4/9/2026, 9:00:00 PM	2,236.80	2,236.80	2,200.00	2,225.00
4/12/2026, 9:00:00 PM	2,225.20	2,225.20	2,168.00	2,200.00
4/13/2026, 9:00:00 PM	2,245.00	2,250.70	2,215.00	2,225.70
4/14/2026, 9:00:00 PM	2,221.70	2,268.00	2,221.70	2,268.00
4/16/2026, 9:00:00 PM	2,268.00	2,280.00	2,260.00	2,260.00
4/19/2026, 9:00:00 PM	2,240.00	2,240.00	2,221.00	2,221.00
4/20/2026, 9:00:00 PM	2,222.00	2,222.00	2,185.00	2,185.00
4/21/2026, 9:00:00 PM	2,250.00	2,250.00	2,250.00	2,250.00
4/22/2026, 9:00:00 PM	2,208.80	2,208.80	2,185.00	2,200.00
4/23/2026, 9:00:00 PM	2,161.00	2,180.00	2,144.70	2,180.00
4/26/2026, 9:00:00 PM	2,180.00	2,180.00	2,161.50	2,161.50
4/27/2026, 9:00:00 PM	2,130.00	2,149.70	2,107.10	2,149.70
4/28/2026, 9:00:00 PM	2,105.00	2,105.00	2,092.00	2,092.00
4/29/2026, 9:00:00 PM	2,128.80	2,177.90	2,128.80	2,177.90
5/3/2026, 9:00:00 PM	2,183.90	2,200.00	2,135.00	2,136.00
5/4/2026, 9:00:00 PM	2,170.00	2,178.90	2,145.00	2,145.00
5/5/2026, 9:00:00 PM	2,183.40	2,215.00	2,175.90	2,207.00
5/6/2026, 9:00:00 PM	2,230.00	2,230.00	2,188.00	2,195.50
5/7/2026, 9:00:00 PM	2,205.20	2,219.50	2,205.20	2,219.50
5/10/2026, 9:00:00 PM	2,234.10	2,270.00	2,231.70	2,259.60
5/11/2026, 9:00:00 PM	2,240.50	2,275.00	2,220.00	2,275.00
5/12/2026, 9:00:00 PM	2,279.00	2,320.00	2,263.60	2,292.10
5/13/2026, 9:00:00 PM	2,275.00	2,276.00	2,205.00	2,222.00
5/14/2026, 9:00:00 PM	2,160.00	2,160.80	2,146.50	2,146.50
5/17/2026, 9:00:00 PM	2,149.50	2,157.90	2,115.00	2,125.80
5/18/2026, 9:00:00 PM	2,124.00	2,124.00	2,090.00	2,090.00
5/19/2026, 9:00:00 PM	2,109.00	2,109.00	2,096.00	2,101.30
5/20/2026, 9:00:00 PM	2,074.50	2,117.20	2,074.50	2,117.20
5/21/2026, 9:00:00 PM	2,100.00	2,100.00	2,062.30	2,062.30
5/24/2026, 9:00:00 PM	2,113.00	2,117.50	2,102.40	2,102.40
5/25/2026, 9:00:00 PM	2,104.60	2,129.00	2,087.50	2,087.50
5/26/2026, 9:00:00 PM	2,079.30	2,079.30	2,079.30	2,079.30
5/27/2026, 9:00:00 PM	2,035.20	2,101.90	2,035.20	2,101.90
5/28/2026, 9:00:00 PM	2,081.80	2,081.80	2,069.00	2,072.40
5/31/2026, 9:00:00 PM	2,084.90	2,092.30	2,070.00	2,070.00
6/1/2026, 9:00:00 PM	2,101.20	2,110.00	2,038.60	2,099.00
6/2/2026, 9:00:00 PM	2,063.30	2,063.30	2,011.30	2,021.20
6/3/2026, 9:00:00 PM	2,027.70	2,132.00	1,992.40	2,021.00
6/4/2026, 9:00:00 PM	2,019.00	2,172.00	1,909.20	1,909.20
6/7/2026, 9:00:00 PM	1,910.10	1,928.10	1,857.20	1,870.20
6/8/2026, 9:00:00 PM	1,874.30	1,874.30	1,820.40	1,830.00
6/9/2026, 9:00:00 PM	1,789.00	1,807.40	1,760.20	1,781.80
6/10/2026, 9:00:00 PM	1,785.80	1,823.70	1,766.70	1,823.70
6/14/2026, 9:00:00 PM	1,834.10	1,930.50	1,834.00	1,878.50
6/15/2026, 9:00:00 PM	1,914.30	1,919.20	1,889.20	1,919.20
6/16/2026, 9:00:00 PM	1,887.60	1,889.00	1,820.50	1,824.60
6/17/2026, 9:00:00 PM	1,842.00	1,844.30	1,785.40	1,785.40
6/18/2026, 9:00:00 PM	1,768.30	1,785.00	1,756.30	1,767.40
6/21/2026, 9:00:00 PM	1,777.50	1,800.00	1,772.50	1,772.50
6/22/2026, 9:00:00 PM	1,740.40	1,761.00	1,722.70	1,743.60
6/23/2026, 9:00:00 PM	1,740.90	1,742.50	1,648.00	1,669.70
6/24/2026, 9:00:00 PM	1,659.70	1,694.40	1,640.10	1,686.70
6/25/2026, 9:00:00 PM	1,662.00	1,717.00	1,662.00	1,717.00
6/28/2026, 9:00:00 PM	1,709.70	1,719.50	1,666.60	1,672.50
6/29/2026, 9:00:00 PM	1,655.00	1,686.80	1,646.90	1,646.90
6/30/2026, 9:00:00 PM	1,634.70	1,694.60	1,621.90	1,666.20
7/1/2026, 9:00:00 PM	1,702.00	1,718.80	1,695.20	1,707.50
7/2/2026, 9:00:00 PM	1,722.00	1,750.00	1,722.00	1,725.10
7/5/2026, 9:00:00 PM	1,750.40	1,750.40	1,697.30	1,724.70
7/6/2026, 9:00:00 PM	1,700.20	1,738.60	1,700.10	1,730.00
7/7/2026, 9:00:00 PM	1,707.50	1,707.50	1,641.50	1,670.00
7/8/2026, 9:00:00 PM	1,690.00	1,711.10	1,690.00	1,695.00
7/9/2026, 9:00:00 PM	1,705.00	1,715.00	1,693.00	1,706.30
7/12/2026, 9:00:00 PM	1,696.00	1,704.00	1,648.90	1,683.50
7/13/2026, 9:00:00 PM	1,684.00	1,729.50	1,674.00	1,705.30
7/14/2026, 9:00:00 PM	1,707.20	1,755.00	1,693.00	1,745.60
7/15/2026, 9:00:00 PM	1,738.40	1,740.20	1,687.90	1,687.90
7/16/2026, 9:00:00 PM	1,672.10	1,672.10	1,618.90	1,657.40
7/19/2026, 9:00:00 PM	1,691.70	1,717.40	1,647.80	1,658.60
7/20/2026, 9:00:00 PM	1,681.50	1,701.90	1,681.50	1,695.60
7/21/2026, 9:00:00 PM	1,737.20	1,737.20	1,715.40	1,720.10
7/22/2026, 9:00:00 PM	1,722.10	1,722.10	1,656.20	1,660.90
7/23/2026, 9:00:00 PM	1,652.80	1,673.40	1,648.00	1,656.20
7/26/2026, 9:00:00 PM	1,659.80	1,709.50	1,659.80	1,690.80
7/27/2026, 9:00:00 PM	1,668.60	1,676.90	1,661.30	1,676.90
7/28/2026, 9:00:00 PM	1,661.00	1,699.10	1,646.20	1,678.70
7/29/2026, 9:00:00 PM	1,652.50	1,720.00	1,652.50	1,716.80
7/30/2026, 9:00:00 PM	1,700.80	1,725.90	1,681.50	1,716.80
8/2/2026, 9:00:00 PM	1,713.80	1,723.00	1,685.60	1,690.00
8/3/2026, 9:00:00 PM	1,720.70	1,810.30	1,719.70	1,795.10
8/4/2026, 9:00:00 PM	1,820.00	1,850.20	1,787.10	1,810.50
8/5/2026, 9:00:00 PM	1,818.00	1,830.00	1,783.60	1,788.10
8/6/2026, 9:00:00 PM	1,807.00	1,850.00	1,801.00	1,822.60
8/9/2026, 9:00:00 PM	1,840.50	1,855.50	1,790.00	1,823.40
8/10/2026, 9:00:00 PM	1,832.80	1,858.40	1,815.00	1,819.30
8/11/2026, 9:00:00 PM	1,827.20	1,868.20	1,824.50	1,834.90
8/12/2026, 9:00:00 PM	1,810.00	1,840.00	1,755.00	1,791.00
8/13/2026, 9:00:00 PM	1,780.00	1,827.80	1,777.00	1,818.50
8/16/2026, 9:00:00 PM	1,820.20	1,850.90	1,816.00	1,846.20
8/17/2026, 9:00:00 PM	1,820.70	1,834.10	1,788.00	1,788.00
8/18/2026, 9:00:00 PM	1,793.80	1,886.00	1,777.80	1,881.60
8/19/2026, 9:00:00 PM	1,875.60	1,887.30	1,844.70	1,886.50
8/20/2026, 9:00:00 PM	1,915.40	1,962.00	1,894.40	1,944.60
8/23/2026, 9:00:00 PM	1,944.40	1,975.00	1,931.50	1,942.40
8/24/2026, 9:00:00 PM	1,930.00	1,957.90	1,896.90	1,929.40
8/25/2026, 9:00:00 PM	1,929.90	1,939.70	1,884.60	1,891.00
8/26/2026, 9:00:00 PM	1,896.40	1,912.00	1,874.70	1,905.00
8/27/2026, 9:00:00 PM	1,904.00	1,954.40	1,874.10	1,874.10
8/30/2026, 9:00:00 PM	1,881.50	1,902.70	1,834.70	1,845.00
8/31/2026, 9:00:00 PM	1,855.60	1,865.00	1,795.00	1,795.00
9/1/2026, 9:00:00 PM	1,795.00	1,826.90	1,763.20	1,816.60
9/2/2026, 9:00:00 PM	1,830.00	1,886.00	1,812.30	1,870.00
9/3/2026, 9:00:00 PM	1,865.00	1,879.80	1,834.30	1,876.50
9/6/2026, 9:00:00 PM	1,880.00	1,890.00	1,845.30	1,881.40
9/7/2026, 9:00:00 PM	1,886.70	1,901.80	1,863.30	1,868.70
9/8/2026, 9:00:00 PM	1,879.30	1,975.00	1,875.40	1,943.50
9/9/2026, 9:00:00 PM	1,935.00	1,942.50	1,822.80	1,823.90
9/10/2026, 9:00:00 PM	1,820.00	1,860.00	1,813.50	1,835.80
9/13/2026, 9:00:00 PM	1,831.10	1,845.00	1,717.10	1,802.80
9/14/2026, 9:00:00 PM	1,815.00	1,816.10	1,778.00	1,804.80
9/15/2026, 9:00:00 PM	1,815.00	1,825.00	1,761.00	1,776.00
9/16/2026, 9:00:00 PM	1,805.60	1,835.20	1,785.70	1,796.50
9/17/2026, 9:00:00 PM	1,819.60	1,848.90	1,807.50	1,821.30
9/20/2026, 9:00:00 PM	1,821.40	1,850.00	1,809.40	1,823.90
9/21/2026, 9:00:00 PM	1,814.00	1,862.40	1,792.70	1,851.10
9/22/2026, 9:00:00 PM	1,838.70	1,842.80	1,765.20	1,776.00
9/23/2026, 9:00:00 PM	1,776.00	1,792.70	1,756.80	1,772.50
9/24/2026, 9:00:00 PM	1,770.10	1,809.90	1,764.30	1,806.80
9/27/2026, 9:00:00 PM	1,806.90	1,806.90	1,734.10	1,742.20
9/28/2026, 9:00:00 PM	1,727.80	1,733.70	1,703.20	1,732.20
9/29/2026, 9:00:00 PM	1,724.30	1,746.20	1,718.30	1,726.40
9/30/2026, 9:00:00 PM	1,731.10	1,752.90	1,713.30	1,736.30
10/1/2026, 9:00:00 PM	1,742.00	1,920.90	1,694.20	1,712.60
10/4/2026, 9:00:00 PM	1,715.70	1,754.90	1,705.40	1,734.50
10/5/2026, 9:00:00 PM	1,726.00	1,733.80	1,695.00	1,720.00
10/6/2026, 9:00:00 PM	1,714.10	1,714.10	1,627.90	1,650.60
10/7/2026, 9:00:00 PM	1,674.80	1,681.20	1,641.10	1,656.40
10/8/2026, 9:00:00 PM	1,686.50	1,715.50	1,676.40	1,705.00
10/11/2026, 9:00:00 PM	1,710.60	1,717.00	1,694.30	1,701.30
10/12/2026, 9:00:00 PM	1,705.00	1,724.40	1,672.80	1,677.30
10/13/2026, 9:00:00 PM	1,679.70	1,685.00	1,620.00	1,621.10
10/14/2026, 9:00:00 PM	1,626.20	1,652.30	1,618.50	1,648.20
10/15/2026, 9:00:00 PM	1,655.10	1,696.00	1,642.50	1,645.10

Show data

LTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1,645.50

Settlement

1,645.30

Prev. settlement

1,636.80

Open

1,655.10

High

1,696.00

Low

1,642.50

Open interest

16.02K

OI change

-454

Volume (₽)

69.16M

Volume (contracts)

4.98K

Lot

Price step (₽)

0.84

Expiration

2026-12-18

Underlying

PLTM

About the future

Фьючерсный контракт PLTM-12.26 (LTZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying PLTM. Open interest — 16.02K contracts, expiration 2026-12-18.

Фьючерсный контракт PLTM-12.26

Key stats

About the future

News