Фьючерсный контракт MDMG-12.26

MDZ6 · RFUD · ₽

13,373.00 pts▼ -48.00 (-0.24%)

Updated 21:37:49 MSK15 min delay

Show data

MDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/15/2026, 9:00:00 PM	13,477.00	13,492.00	13,477.00	13,492.00
6/18/2026, 9:00:00 PM	12,466.00	13,035.00	12,466.00	12,677.00
6/23/2026, 9:00:00 PM	12,302.00	12,302.00	11,998.00	12,184.00
6/24/2026, 9:00:00 PM	11,756.00	12,013.00	11,756.00	12,013.00
6/25/2026, 9:00:00 PM	11,928.00	12,383.00	11,928.00	12,383.00
6/28/2026, 9:00:00 PM	12,474.00	12,895.00	12,135.00	12,661.00
6/29/2026, 9:00:00 PM	12,618.00	12,618.00	12,618.00	12,618.00
6/30/2026, 9:00:00 PM	12,725.00	12,725.00	12,725.00	12,725.00
7/1/2026, 9:00:00 PM	12,403.00	12,403.00	12,403.00	12,403.00
7/5/2026, 9:00:00 PM	12,444.00	12,444.00	12,325.00	12,325.00
7/6/2026, 9:00:00 PM	11,730.00	12,026.00	11,730.00	12,026.00
7/7/2026, 9:00:00 PM	12,239.00	12,283.00	12,239.00	12,282.00
7/8/2026, 9:00:00 PM	12,132.00	12,322.00	12,074.00	12,074.00
7/9/2026, 9:00:00 PM	12,065.00	12,075.00	12,065.00	12,075.00
7/12/2026, 9:00:00 PM	12,096.00	12,096.00	11,807.00	11,937.00
7/13/2026, 9:00:00 PM	12,069.00	12,069.00	12,069.00	12,069.00
7/14/2026, 9:00:00 PM	12,019.00	12,019.00	11,839.00	11,839.00
7/15/2026, 9:00:00 PM	11,611.00	11,712.00	11,379.00	11,379.00
7/16/2026, 9:00:00 PM	11,428.00	11,428.00	11,014.00	11,119.00
7/19/2026, 9:00:00 PM	11,157.00	11,779.00	10,879.00	11,692.00
7/20/2026, 9:00:00 PM	11,945.00	12,177.00	11,336.00	11,587.00
7/21/2026, 9:00:00 PM	11,464.00	12,193.00	11,464.00	12,193.00
7/22/2026, 9:00:00 PM	12,151.00	12,185.00	11,902.00	11,937.00
7/23/2026, 9:00:00 PM	12,095.00	12,550.00	12,095.00	12,550.00
7/26/2026, 9:00:00 PM	12,910.00	13,258.00	12,823.00	13,063.00
7/27/2026, 9:00:00 PM	13,127.00	13,127.00	13,002.00	13,002.00
7/28/2026, 9:00:00 PM	13,293.00	13,365.00	13,195.00	13,243.00
7/29/2026, 9:00:00 PM	13,713.00	13,826.00	13,288.00	13,290.00
7/30/2026, 9:00:00 PM	13,450.00	13,463.00	13,450.00	13,460.00
8/2/2026, 9:00:00 PM	13,850.00	13,968.00	13,741.00	13,876.00
8/3/2026, 9:00:00 PM	13,912.00	14,052.00	13,706.00	13,836.00
8/4/2026, 9:00:00 PM	14,113.00	14,168.00	13,935.00	13,942.00
8/5/2026, 9:00:00 PM	14,000.00	14,004.00	13,914.00	13,994.00
8/6/2026, 9:00:00 PM	13,943.00	13,943.00	13,769.00	13,792.00
8/9/2026, 9:00:00 PM	13,876.00	13,986.00	13,545.00	13,751.00
8/10/2026, 9:00:00 PM	13,717.00	13,975.00	13,717.00	13,974.00
8/11/2026, 9:00:00 PM	14,056.00	14,261.00	13,837.00	13,837.00
8/12/2026, 9:00:00 PM	13,757.00	13,843.00	13,536.00	13,641.00
8/13/2026, 9:00:00 PM	13,515.00	13,619.00	13,328.00	13,361.00
8/16/2026, 9:00:00 PM	13,174.00	13,654.00	13,045.00	13,235.00
8/17/2026, 9:00:00 PM	13,323.00	13,618.00	13,149.00	13,618.00
8/18/2026, 9:00:00 PM	13,566.00	13,566.00	13,446.00	13,446.00
8/19/2026, 9:00:00 PM	13,590.00	13,590.00	13,435.00	13,435.00
8/20/2026, 9:00:00 PM	13,347.00	13,470.00	13,302.00	13,460.00
8/23/2026, 9:00:00 PM	13,291.00	13,439.00	13,192.00	13,330.00
8/24/2026, 9:00:00 PM	13,395.00	13,490.00	13,222.00	13,374.00
8/25/2026, 9:00:00 PM	13,337.00	13,337.00	13,189.00	13,189.00
8/26/2026, 9:00:00 PM	13,191.00	13,587.00	13,191.00	13,328.00
8/27/2026, 9:00:00 PM	13,353.00	13,549.00	13,150.00	13,295.00
8/30/2026, 9:00:00 PM	13,206.00	13,656.00	13,193.00	13,541.00
8/31/2026, 9:00:00 PM	13,441.00	13,501.00	13,245.00	13,248.00
9/1/2026, 9:00:00 PM	13,317.00	13,366.00	13,268.00	13,313.00
9/2/2026, 9:00:00 PM	13,359.00	13,456.00	13,250.00	13,351.00
9/3/2026, 9:00:00 PM	13,354.00	13,578.00	13,136.00	13,328.00
9/6/2026, 9:00:00 PM	13,423.00	13,541.00	13,284.00	13,541.00
9/7/2026, 9:00:00 PM	13,490.00	13,515.00	13,316.00	13,347.00
9/8/2026, 9:00:00 PM	13,335.00	13,365.00	13,181.00	13,181.00
9/9/2026, 9:00:00 PM	13,280.00	13,399.00	13,202.00	13,399.00
9/10/2026, 9:00:00 PM	13,147.00	13,556.00	13,142.00	13,142.00
9/13/2026, 9:00:00 PM	13,404.00	13,480.00	13,121.00	13,303.00
9/14/2026, 9:00:00 PM	13,304.00	13,713.00	13,223.00	13,581.00
9/15/2026, 9:00:00 PM	13,695.00	13,806.00	13,100.00	13,126.00
9/16/2026, 9:00:00 PM	12,991.00	13,245.00	12,953.00	13,150.00
9/17/2026, 9:00:00 PM	13,229.00	13,269.00	13,037.00	13,100.00
9/20/2026, 9:00:00 PM	13,151.00	13,151.00	12,803.00	13,000.00
9/21/2026, 9:00:00 PM	13,004.00	13,116.00	13,004.00	13,110.00
9/22/2026, 9:00:00 PM	13,155.00	13,155.00	12,963.00	13,037.00
9/23/2026, 9:00:00 PM	13,031.00	13,097.00	12,970.00	12,970.00
9/24/2026, 9:00:00 PM	12,970.00	13,037.00	12,888.00	12,888.00
9/27/2026, 9:00:00 PM	12,928.00	12,958.00	12,783.00	12,791.00
9/28/2026, 9:00:00 PM	12,839.00	12,884.00	12,757.00	12,848.00
9/29/2026, 9:00:00 PM	12,876.00	12,891.00	12,803.00	12,846.00
9/30/2026, 9:00:00 PM	12,865.00	12,953.00	12,810.00	12,825.00
10/1/2026, 9:00:00 PM	12,809.00	12,816.00	12,575.00	12,778.00
10/4/2026, 9:00:00 PM	12,800.00	12,880.00	12,706.00	12,828.00
10/5/2026, 9:00:00 PM	12,839.00	12,840.00	12,725.00	12,768.00
10/6/2026, 9:00:00 PM	12,814.00	12,832.00	12,749.00	12,749.00
10/7/2026, 9:00:00 PM	12,761.00	12,761.00	12,579.00	12,585.00
10/8/2026, 9:00:00 PM	12,662.00	12,825.00	12,592.00	12,793.00
10/11/2026, 9:00:00 PM	12,919.00	13,146.00	12,821.00	13,096.00
10/12/2026, 9:00:00 PM	13,130.00	13,429.00	13,117.00	13,414.00
10/13/2026, 9:00:00 PM	13,128.00	13,550.00	12,743.00	13,469.00
10/14/2026, 9:00:00 PM	13,526.00	13,526.00	13,389.00	13,405.00
10/15/2026, 9:00:00 PM	13,481.00	13,551.00	13,352.00	13,373.00

Show data

MDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

13,373.00

Settlement

13,373.00

Prev. settlement

13,421.00

Open

13,481.00

High

13,551.00

Low

13,352.00

Open interest

4.4K

OI change

+1,828

Volume (₽)

43.55M

Volume (contracts)

3.24K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

MDMG

About the future

Фьючерсный контракт MDMG-12.26 (MDZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying MDMG. Open interest — 4.4K contracts, expiration 2026-12-17.

Фьючерсный контракт MDMG-12.26

Key stats

About the future

News