Фьючерсный контракт MTLR-12.26

MCZ6 · RFUD · ₽

4,482.00 pts▲ +99.00 (+2.45%)

Updated 20:25:22 MSK15 min delay

Show data

MCZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/9/2026, 9:00:00 PM	4,021.00	5,230.00	4,021.00	4,701.00
6/10/2026, 9:00:00 PM	4,375.00	4,800.00	4,375.00	4,800.00
6/14/2026, 9:00:00 PM	5,140.00	5,153.00	4,868.00	4,868.00
6/15/2026, 9:00:00 PM	5,021.00	5,144.00	5,017.00	5,017.00
6/16/2026, 9:00:00 PM	4,896.00	5,015.00	4,847.00	4,873.00
6/17/2026, 9:00:00 PM	4,689.00	4,830.00	4,665.00	4,725.00
6/18/2026, 9:00:00 PM	4,856.00	4,857.00	4,420.00	4,472.00
6/21/2026, 9:00:00 PM	4,382.00	4,460.00	4,131.00	4,176.00
6/22/2026, 9:00:00 PM	4,300.00	4,448.00	4,300.00	4,380.00
6/23/2026, 9:00:00 PM	4,319.00	4,319.00	4,114.00	4,211.00
6/24/2026, 9:00:00 PM	4,204.00	4,204.00	3,415.00	3,887.00
6/25/2026, 9:00:00 PM	3,822.00	4,638.00	3,600.00	3,995.00
6/28/2026, 9:00:00 PM	3,975.00	4,220.00	3,878.00	4,220.00
6/29/2026, 9:00:00 PM	4,191.00	4,349.00	4,096.00	4,157.00
6/30/2026, 9:00:00 PM	4,104.00	4,141.00	3,928.00	4,025.00
7/1/2026, 9:00:00 PM	3,960.00	3,960.00	3,675.00	3,705.00
7/2/2026, 9:00:00 PM	3,668.00	3,706.00	3,540.00	3,602.00
7/5/2026, 9:00:00 PM	3,569.00	3,654.00	3,458.00	3,489.00
7/6/2026, 9:00:00 PM	3,455.00	3,656.00	3,315.00	3,549.00
7/7/2026, 9:00:00 PM	3,546.00	3,700.00	3,484.00	3,623.00
7/8/2026, 9:00:00 PM	3,558.00	3,621.00	3,511.00	3,541.00
7/9/2026, 9:00:00 PM	3,432.00	3,500.00	3,406.00	3,435.00
7/12/2026, 9:00:00 PM	3,440.00	3,489.00	3,414.00	3,414.00
7/13/2026, 9:00:00 PM	3,400.00	3,441.00	3,303.00	3,307.00
7/14/2026, 9:00:00 PM	3,280.00	3,319.00	3,074.00	3,074.00
7/15/2026, 9:00:00 PM	3,015.00	3,111.00	2,964.00	2,965.00
7/16/2026, 9:00:00 PM	3,002.00	3,064.00	2,927.00	2,950.00
7/19/2026, 9:00:00 PM	3,047.00	3,746.00	3,018.00	3,466.00
7/20/2026, 9:00:00 PM	3,423.00	3,870.00	3,423.00	3,789.00
7/21/2026, 9:00:00 PM	3,880.00	3,880.00	3,567.00	3,745.00
7/22/2026, 9:00:00 PM	3,750.00	3,750.00	3,499.00	3,499.00
7/23/2026, 9:00:00 PM	3,449.00	3,644.00	3,340.00	3,578.00
7/26/2026, 9:00:00 PM	3,574.00	3,710.00	3,475.00	3,580.00
7/27/2026, 9:00:00 PM	3,653.00	3,774.00	3,524.00	3,625.00
7/28/2026, 9:00:00 PM	3,615.00	3,751.00	3,596.00	3,737.00
7/29/2026, 9:00:00 PM	3,738.00	4,128.00	3,738.00	3,779.00
7/30/2026, 9:00:00 PM	3,929.00	4,024.00	3,796.00	4,008.00
8/2/2026, 9:00:00 PM	4,019.00	4,182.00	4,019.00	4,160.00
8/3/2026, 9:00:00 PM	4,119.00	4,149.00	3,893.00	4,000.00
8/4/2026, 9:00:00 PM	3,956.00	4,097.00	3,956.00	4,097.00
8/5/2026, 9:00:00 PM	4,082.00	4,091.00	3,911.00	3,990.00
8/6/2026, 9:00:00 PM	3,972.00	3,996.00	3,825.00	3,825.00
8/9/2026, 9:00:00 PM	3,825.00	4,050.00	3,823.00	4,030.00
8/10/2026, 9:00:00 PM	4,100.00	4,214.00	4,024.00	4,075.00
8/11/2026, 9:00:00 PM	4,106.00	4,131.00	3,881.00	3,891.00
8/12/2026, 9:00:00 PM	3,939.00	3,941.00	3,710.00	3,739.00
8/13/2026, 9:00:00 PM	3,701.00	3,795.00	3,595.00	3,703.00
8/16/2026, 9:00:00 PM	3,640.00	3,652.00	3,525.00	3,580.00
8/17/2026, 9:00:00 PM	3,583.00	3,771.00	3,583.00	3,762.00
8/18/2026, 9:00:00 PM	3,775.00	3,777.00	3,633.00	3,719.00
8/19/2026, 9:00:00 PM	3,711.00	3,772.00	3,592.00	3,615.00
8/20/2026, 9:00:00 PM	3,588.00	3,699.00	3,530.00	3,699.00
8/23/2026, 9:00:00 PM	3,666.00	3,676.00	3,517.00	3,581.00
8/24/2026, 9:00:00 PM	3,592.00	3,630.00	3,487.00	3,592.00
8/25/2026, 9:00:00 PM	3,579.00	3,589.00	3,450.00	3,451.00
8/26/2026, 9:00:00 PM	3,463.00	3,561.00	3,428.00	3,550.00
8/27/2026, 9:00:00 PM	3,550.00	3,585.00	3,450.00	3,505.00
8/30/2026, 9:00:00 PM	3,519.00	3,747.00	3,518.00	3,687.00
8/31/2026, 9:00:00 PM	3,747.00	3,824.00	3,702.00	3,707.00
9/1/2026, 9:00:00 PM	3,762.00	3,829.00	3,740.00	3,783.00
9/2/2026, 9:00:00 PM	3,801.00	3,934.00	3,783.00	3,885.00
9/3/2026, 9:00:00 PM	3,892.00	4,139.00	3,859.00	3,928.00
9/6/2026, 9:00:00 PM	3,974.00	4,000.00	3,850.00	3,970.00
9/7/2026, 9:00:00 PM	3,999.00	4,070.00	3,931.00	3,941.00
9/8/2026, 9:00:00 PM	3,931.00	3,960.00	3,700.00	3,740.00
9/9/2026, 9:00:00 PM	3,720.00	3,955.00	3,711.00	3,873.00
9/10/2026, 9:00:00 PM	3,873.00	3,922.00	3,684.00	3,810.00
9/13/2026, 9:00:00 PM	3,811.00	4,038.00	3,810.00	3,989.00
9/14/2026, 9:00:00 PM	3,973.00	4,075.00	3,960.00	3,977.00
9/15/2026, 9:00:00 PM	4,003.00	4,012.00	3,756.00	3,822.00
9/16/2026, 9:00:00 PM	3,845.00	4,012.00	3,700.00	3,826.00
9/17/2026, 9:00:00 PM	3,819.00	3,960.00	3,819.00	3,891.00
9/20/2026, 9:00:00 PM	3,861.00	3,937.00	3,822.00	3,899.00
9/21/2026, 9:00:00 PM	3,900.00	4,030.00	3,898.00	4,010.00
9/22/2026, 9:00:00 PM	4,028.00	4,066.00	3,915.00	4,060.00
9/23/2026, 9:00:00 PM	4,069.00	4,081.00	3,952.00	4,036.00
9/24/2026, 9:00:00 PM	4,030.00	4,034.00	3,925.00	4,025.00
9/27/2026, 9:00:00 PM	4,025.00	4,057.00	3,918.00	3,930.00
9/28/2026, 9:00:00 PM	3,922.00	4,022.00	3,875.00	3,969.00
9/29/2026, 9:00:00 PM	3,976.00	3,983.00	3,915.00	3,941.00
9/30/2026, 9:00:00 PM	3,935.00	4,046.00	3,897.00	4,031.00
10/1/2026, 9:00:00 PM	4,030.00	4,109.00	4,000.00	4,073.00
10/4/2026, 9:00:00 PM	4,074.00	4,203.00	4,060.00	4,188.00
10/5/2026, 9:00:00 PM	4,191.00	4,299.00	4,148.00	4,207.00
10/6/2026, 9:00:00 PM	4,250.00	4,450.00	4,231.00	4,399.00
10/7/2026, 9:00:00 PM	4,401.00	4,401.00	4,200.00	4,237.00
10/8/2026, 9:00:00 PM	4,257.00	4,450.00	4,178.00	4,345.00
10/11/2026, 9:00:00 PM	4,350.00	4,496.00	4,311.00	4,478.00
10/12/2026, 9:00:00 PM	4,470.00	4,557.00	4,450.00	4,492.00
10/13/2026, 9:00:00 PM	4,491.00	4,661.00	4,331.00	4,353.00
10/14/2026, 9:00:00 PM	4,380.00	4,412.00	4,310.00	4,375.00
10/15/2026, 9:00:00 PM	4,388.00	4,501.00	4,344.00	4,483.00

Show data

MCZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

4,482.00

Settlement

4,482.00

Prev. settlement

4,383.00

Open

4,388.00

High

4,501.00

Low

4,344.00

Open interest

142.24K

OI change

-3,518

Volume (₽)

72.08M

Volume (contracts)

16.18K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

MTLR

About the future

Фьючерсный контракт MTLR-12.26 (MCZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying MTLR. Open interest — 142.24K contracts, expiration 2026-12-17.

Фьючерсный контракт MTLR-12.26

Key stats

About the future

News