Фьючерсный контракт MOEX-12.26

MEZ6 · RFUD · ₽

15,940.00 pts▲ +175.00 (+1.15%)

Updated 21:37:44 MSK15 min delay

Show data

MEZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/3/2026, 9:00:00 PM	16,307.00	17,348.00	16,307.00	17,299.00
6/4/2026, 9:00:00 PM	17,224.00	17,224.00	16,822.00	16,851.00
6/7/2026, 9:00:00 PM	17,272.00	17,272.00	17,000.00	17,000.00
6/8/2026, 9:00:00 PM	16,896.00	17,105.00	16,896.00	17,100.00
6/9/2026, 9:00:00 PM	16,875.00	16,980.00	16,771.00	16,771.00
6/10/2026, 9:00:00 PM	16,845.00	17,499.00	16,845.00	16,905.00
6/14/2026, 9:00:00 PM	16,905.00	17,160.00	16,815.00	17,100.00
6/15/2026, 9:00:00 PM	17,040.00	17,090.00	16,575.00	16,800.00
6/16/2026, 9:00:00 PM	16,755.00	16,755.00	16,470.00	16,530.00
6/17/2026, 9:00:00 PM	16,530.00	16,530.00	16,305.00	16,457.00
6/18/2026, 9:00:00 PM	16,495.00	16,532.00	16,050.00	16,322.00
6/21/2026, 9:00:00 PM	16,296.00	16,454.00	15,405.00	15,622.00
6/22/2026, 9:00:00 PM	15,660.00	15,806.00	15,448.00	15,753.00
6/23/2026, 9:00:00 PM	15,840.00	15,840.00	15,135.00	15,334.00
6/24/2026, 9:00:00 PM	15,398.00	15,480.00	15,090.00	15,291.00
6/25/2026, 9:00:00 PM	15,241.00	15,801.00	15,204.00	15,647.00
6/28/2026, 9:00:00 PM	15,720.00	16,080.00	15,472.00	15,990.00
6/29/2026, 9:00:00 PM	15,966.00	16,209.00	15,922.00	16,000.00
6/30/2026, 9:00:00 PM	16,055.00	16,350.00	15,950.00	16,299.00
7/1/2026, 9:00:00 PM	16,370.00	16,380.00	15,780.00	15,982.00
7/2/2026, 9:00:00 PM	16,009.00	16,130.00	15,813.00	16,098.00
7/5/2026, 9:00:00 PM	16,332.00	16,332.00	15,520.00	15,720.00
7/6/2026, 9:00:00 PM	15,600.00	15,660.00	14,388.00	15,088.00
7/7/2026, 9:00:00 PM	15,084.00	15,444.00	14,722.00	15,444.00
7/8/2026, 9:00:00 PM	15,349.00	16,045.00	15,349.00	15,711.00
7/9/2026, 9:00:00 PM	15,649.00	15,791.00	15,419.00	15,550.00
7/12/2026, 9:00:00 PM	15,441.00	15,802.00	15,378.00	15,509.00
7/13/2026, 9:00:00 PM	15,600.00	15,618.00	15,176.00	15,236.00
7/14/2026, 9:00:00 PM	15,212.00	15,212.00	14,434.00	14,649.00
7/15/2026, 9:00:00 PM	14,600.00	14,787.00	14,126.00	14,364.00
7/16/2026, 9:00:00 PM	14,065.00	14,525.00	14,030.00	14,226.00
7/19/2026, 9:00:00 PM	14,250.00	15,405.00	14,250.00	15,312.00
7/20/2026, 9:00:00 PM	15,405.00	15,715.00	15,061.00	15,316.00
7/21/2026, 9:00:00 PM	15,300.00	15,650.00	15,098.00	15,496.00
7/22/2026, 9:00:00 PM	15,430.00	15,666.00	15,189.00	15,497.00
7/23/2026, 9:00:00 PM	15,370.00	16,638.00	15,324.00	16,465.00
7/26/2026, 9:00:00 PM	16,497.00	16,739.00	16,130.00	16,540.00
7/27/2026, 9:00:00 PM	16,550.00	16,675.00	16,141.00	16,428.00
7/28/2026, 9:00:00 PM	16,461.00	16,615.00	16,422.00	16,523.00
7/29/2026, 9:00:00 PM	16,580.00	17,016.00	16,350.00	16,510.00
7/30/2026, 9:00:00 PM	16,531.00	16,643.00	16,377.00	16,614.00
8/2/2026, 9:00:00 PM	16,600.00	17,201.00	16,556.00	17,018.00
8/3/2026, 9:00:00 PM	16,924.00	17,071.00	16,734.00	16,917.00
8/4/2026, 9:00:00 PM	16,943.00	17,090.00	16,876.00	17,023.00
8/5/2026, 9:00:00 PM	17,069.00	17,069.00	16,596.00	16,849.00
8/6/2026, 9:00:00 PM	16,854.00	16,900.00	16,555.00	16,555.00
8/9/2026, 9:00:00 PM	16,593.00	17,038.00	16,593.00	16,957.00
8/10/2026, 9:00:00 PM	16,922.00	16,986.00	16,813.00	16,831.00
8/11/2026, 9:00:00 PM	16,864.00	16,895.00	16,560.00	16,560.00
8/12/2026, 9:00:00 PM	16,554.00	16,720.00	15,944.00	16,048.00
8/13/2026, 9:00:00 PM	15,971.00	16,210.00	15,676.00	16,083.00
8/16/2026, 9:00:00 PM	16,028.00	16,105.00	15,649.00	15,768.00
8/17/2026, 9:00:00 PM	15,812.00	16,315.00	15,756.00	16,158.00
8/18/2026, 9:00:00 PM	16,180.00	16,351.00	15,903.00	16,310.00
8/19/2026, 9:00:00 PM	16,299.00	16,322.00	15,930.00	15,982.00
8/20/2026, 9:00:00 PM	15,930.00	16,040.00	15,783.00	16,035.00
8/23/2026, 9:00:00 PM	15,972.00	15,972.00	15,495.00	15,787.00
8/24/2026, 9:00:00 PM	15,870.00	16,238.00	15,665.00	16,118.00
8/25/2026, 9:00:00 PM	16,030.00	16,058.00	15,795.00	15,806.00
8/26/2026, 9:00:00 PM	15,754.00	16,000.00	15,697.00	15,874.00
8/27/2026, 9:00:00 PM	15,878.00	15,892.00	15,611.00	15,703.00
8/30/2026, 9:00:00 PM	15,700.00	16,100.00	15,700.00	15,915.00
8/31/2026, 9:00:00 PM	15,990.00	16,199.00	15,749.00	15,819.00
9/1/2026, 9:00:00 PM	15,828.00	16,012.00	15,828.00	15,869.00
9/2/2026, 9:00:00 PM	15,900.00	16,179.00	15,790.00	16,179.00
9/3/2026, 9:00:00 PM	16,200.00	16,324.00	15,969.00	16,161.00
9/6/2026, 9:00:00 PM	16,201.00	16,219.00	15,750.00	16,031.00
9/7/2026, 9:00:00 PM	16,000.00	16,046.00	15,800.00	15,867.00
9/8/2026, 9:00:00 PM	15,866.00	15,878.00	15,379.00	15,577.00
9/9/2026, 9:00:00 PM	15,571.00	15,759.00	15,490.00	15,717.00
9/10/2026, 9:00:00 PM	15,711.00	16,094.00	15,550.00	15,722.00
9/13/2026, 9:00:00 PM	15,721.00	15,938.00	15,721.00	15,747.00
9/14/2026, 9:00:00 PM	15,702.00	15,898.00	15,700.00	15,785.00
9/15/2026, 9:00:00 PM	15,785.00	15,801.00	15,595.00	15,601.00
9/16/2026, 9:00:00 PM	15,553.00	15,609.00	15,079.00	15,185.00
9/17/2026, 9:00:00 PM	15,256.00	15,355.00	15,134.00	15,303.00
9/20/2026, 9:00:00 PM	15,240.00	15,330.00	15,116.00	15,183.00
9/21/2026, 9:00:00 PM	15,200.00	15,599.00	15,200.00	15,586.00
9/22/2026, 9:00:00 PM	15,600.00	15,684.00	15,332.00	15,554.00
9/23/2026, 9:00:00 PM	15,506.00	15,554.00	15,350.00	15,489.00
9/24/2026, 9:00:00 PM	15,438.00	15,515.00	15,175.00	15,344.00
9/27/2026, 9:00:00 PM	15,306.00	15,365.00	15,173.00	15,232.00
9/28/2026, 9:00:00 PM	15,222.00	15,704.00	15,122.00	15,609.00
9/29/2026, 9:00:00 PM	15,604.00	15,604.00	15,363.00	15,455.00
9/30/2026, 9:00:00 PM	15,463.00	15,595.00	15,420.00	15,473.00
10/1/2026, 9:00:00 PM	15,482.00	15,618.00	15,460.00	15,580.00
10/4/2026, 9:00:00 PM	15,545.00	15,973.00	15,506.00	15,950.00
10/5/2026, 9:00:00 PM	15,966.00	15,969.00	15,767.00	15,821.00
10/6/2026, 9:00:00 PM	15,861.00	15,943.00	15,737.00	15,837.00
10/7/2026, 9:00:00 PM	15,796.00	15,819.00	15,550.00	15,565.00
10/8/2026, 9:00:00 PM	15,575.00	16,018.00	15,566.00	15,892.00
10/11/2026, 9:00:00 PM	16,042.00	16,116.00	15,790.00	15,887.00
10/12/2026, 9:00:00 PM	16,099.00	16,378.00	15,892.00	16,226.00
10/13/2026, 9:00:00 PM	16,224.00	16,383.00	15,941.00	16,044.00
10/14/2026, 9:00:00 PM	16,015.00	16,179.00	15,701.00	15,758.00
10/15/2026, 9:00:00 PM	15,799.00	16,036.00	15,755.00	15,939.00

Show data

MEZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

15,940.00

Settlement

15,949.00

Prev. settlement

15,765.00

Open

15,799.00

High

16,036.00

Low

15,755.00

Open interest

30.76K

OI change

+152

Volume (₽)

185.82M

Volume (contracts)

11.7K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

MOEX

About the future

Фьючерсный контракт MOEX-12.26 (MEZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying MOEX. Open interest — 30.76K contracts, expiration 2026-12-17.

Фьючерсный контракт MOEX-12.26

Key stats

About the future

News