Фьючерсный контракт MAGN-12.26

MGZ6 · RFUD · ₽

23,452.00 pts▲ +423.00 (+1.89%)

Updated 21:38:24 MSK15 min delay

Show data

MGZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/7/2026, 9:00:00 PM	22,790.00	24,589.00	22,790.00	22,790.00
6/8/2026, 9:00:00 PM	22,500.00	23,199.00	22,500.00	23,199.00
6/9/2026, 9:00:00 PM	21,460.00	23,055.00	21,460.00	23,000.00
6/10/2026, 9:00:00 PM	23,802.00	23,802.00	22,777.00	22,888.00
6/14/2026, 9:00:00 PM	23,500.00	23,500.00	23,111.00	23,185.00
6/15/2026, 9:00:00 PM	23,020.00	23,391.00	22,691.00	22,787.00
6/16/2026, 9:00:00 PM	22,800.00	22,960.00	22,600.00	22,750.00
6/17/2026, 9:00:00 PM	22,582.00	22,607.00	22,231.00	22,231.00
6/18/2026, 9:00:00 PM	22,207.00	22,621.00	21,713.00	22,291.00
6/21/2026, 9:00:00 PM	22,136.00	22,459.00	20,611.00	20,665.00
6/22/2026, 9:00:00 PM	20,901.00	21,198.00	20,610.00	21,035.00
6/23/2026, 9:00:00 PM	20,812.00	20,813.00	19,634.00	19,957.00
6/24/2026, 9:00:00 PM	19,878.00	20,055.00	19,000.00	19,156.00
6/25/2026, 9:00:00 PM	18,960.00	20,114.00	18,633.00	19,136.00
6/28/2026, 9:00:00 PM	19,076.00	20,085.00	18,756.00	20,073.00
6/29/2026, 9:00:00 PM	19,992.00	21,113.00	19,985.00	20,624.00
6/30/2026, 9:00:00 PM	20,682.00	20,682.00	20,049.00	20,094.00
7/1/2026, 9:00:00 PM	20,009.00	20,088.00	18,888.00	18,963.00
7/2/2026, 9:00:00 PM	19,002.00	19,030.00	18,222.00	18,425.00
7/5/2026, 9:00:00 PM	18,406.00	18,632.00	17,553.00	17,612.00
7/6/2026, 9:00:00 PM	17,460.00	17,794.00	16,982.00	17,794.00
7/7/2026, 9:00:00 PM	17,676.00	17,827.00	17,381.00	17,816.00
7/8/2026, 9:00:00 PM	17,675.00	18,068.00	16,950.00	17,175.00
7/9/2026, 9:00:00 PM	16,964.00	17,269.00	16,954.00	17,043.00
7/12/2026, 9:00:00 PM	17,029.00	17,377.00	16,885.00	17,335.00
7/13/2026, 9:00:00 PM	17,234.00	17,313.00	16,961.00	17,130.00
7/14/2026, 9:00:00 PM	17,035.00	17,042.00	16,538.00	16,661.00
7/15/2026, 9:00:00 PM	16,432.00	17,147.00	16,366.00	16,612.00
7/16/2026, 9:00:00 PM	16,819.00	17,265.00	16,488.00	16,650.00
7/19/2026, 9:00:00 PM	17,003.00	18,166.00	16,964.00	18,166.00
7/20/2026, 9:00:00 PM	18,399.00	18,986.00	18,101.00	18,429.00
7/21/2026, 9:00:00 PM	18,320.00	19,062.00	18,150.00	18,672.00
7/22/2026, 9:00:00 PM	18,500.00	18,500.00	17,700.00	17,853.00
7/23/2026, 9:00:00 PM	17,800.00	18,888.00	17,386.00	18,870.00
7/26/2026, 9:00:00 PM	19,092.00	20,239.00	18,846.00	20,146.00
7/27/2026, 9:00:00 PM	20,146.00	20,823.00	19,800.00	20,604.00
7/28/2026, 9:00:00 PM	20,905.00	21,758.00	20,658.00	21,750.00
7/29/2026, 9:00:00 PM	21,713.00	22,238.00	21,177.00	21,399.00
7/30/2026, 9:00:00 PM	21,280.00	22,244.00	20,927.00	22,104.00
8/2/2026, 9:00:00 PM	22,272.00	23,499.00	22,245.00	23,499.00
8/3/2026, 9:00:00 PM	23,495.00	23,495.00	22,627.00	23,033.00
8/4/2026, 9:00:00 PM	23,063.00	23,750.00	23,063.00	23,674.00
8/5/2026, 9:00:00 PM	23,700.00	23,736.00	22,858.00	23,083.00
8/6/2026, 9:00:00 PM	23,041.00	23,430.00	22,301.00	22,400.00
8/9/2026, 9:00:00 PM	22,464.00	23,250.00	22,464.00	23,217.00
8/10/2026, 9:00:00 PM	23,331.00	23,767.00	23,220.00	23,556.00
8/11/2026, 9:00:00 PM	23,498.00	23,584.00	22,811.00	22,832.00
8/12/2026, 9:00:00 PM	22,695.00	22,904.00	22,255.00	22,316.00
8/13/2026, 9:00:00 PM	22,001.00	22,631.00	21,259.00	21,259.00
8/16/2026, 9:00:00 PM	21,277.00	21,336.00	19,902.00	19,930.00
8/17/2026, 9:00:00 PM	20,075.00	21,277.00	20,050.00	21,239.00
8/18/2026, 9:00:00 PM	21,193.00	22,275.00	21,000.00	22,089.00
8/19/2026, 9:00:00 PM	22,037.00	22,511.00	21,490.00	21,588.00
8/20/2026, 9:00:00 PM	21,569.00	22,321.00	21,395.00	22,301.00
8/23/2026, 9:00:00 PM	22,221.00	22,323.00	21,049.00	21,669.00
8/24/2026, 9:00:00 PM	21,835.00	22,348.00	21,617.00	21,916.00
8/25/2026, 9:00:00 PM	21,904.00	21,904.00	20,611.00	20,714.00
8/26/2026, 9:00:00 PM	20,615.00	21,535.00	20,346.00	21,535.00
8/27/2026, 9:00:00 PM	21,383.00	21,709.00	21,097.00	21,447.00
8/30/2026, 9:00:00 PM	21,580.00	23,399.00	21,580.00	23,143.00
8/31/2026, 9:00:00 PM	23,140.00	23,846.00	22,826.00	23,091.00
9/1/2026, 9:00:00 PM	23,051.00	23,600.00	22,966.00	23,600.00
9/2/2026, 9:00:00 PM	23,706.00	24,416.00	23,126.00	24,339.00
9/3/2026, 9:00:00 PM	24,101.00	24,874.00	23,929.00	24,657.00
9/6/2026, 9:00:00 PM	24,700.00	24,728.00	24,021.00	24,598.00
9/7/2026, 9:00:00 PM	24,635.00	25,299.00	23,400.00	24,014.00
9/8/2026, 9:00:00 PM	23,954.00	23,954.00	23,057.00	23,375.00
9/9/2026, 9:00:00 PM	23,467.00	23,726.00	23,141.00	23,718.00
9/10/2026, 9:00:00 PM	23,644.00	23,827.00	22,900.00	23,200.00
9/13/2026, 9:00:00 PM	23,200.00	23,681.00	22,891.00	23,382.00
9/14/2026, 9:00:00 PM	23,388.00	23,661.00	22,401.00	22,531.00
9/15/2026, 9:00:00 PM	22,477.00	22,792.00	21,718.00	22,004.00
9/16/2026, 9:00:00 PM	21,897.00	22,465.00	21,798.00	22,251.00
9/17/2026, 9:00:00 PM	22,332.00	22,543.00	21,916.00	22,150.00
9/20/2026, 9:00:00 PM	22,043.00	22,110.00	21,450.00	21,931.00
9/21/2026, 9:00:00 PM	21,807.00	23,025.00	21,807.00	22,984.00
9/22/2026, 9:00:00 PM	22,998.00	23,092.00	22,400.00	22,976.00
9/23/2026, 9:00:00 PM	22,939.00	23,007.00	22,170.00	22,219.00
9/24/2026, 9:00:00 PM	22,103.00	22,258.00	21,668.00	21,953.00
9/27/2026, 9:00:00 PM	21,892.00	22,040.00	20,900.00	20,950.00
9/28/2026, 9:00:00 PM	21,007.00	21,339.00	20,631.00	21,104.00
9/29/2026, 9:00:00 PM	21,187.00	21,200.00	20,830.00	20,925.00
9/30/2026, 9:00:00 PM	20,922.00	21,364.00	20,710.00	21,172.00
10/1/2026, 9:00:00 PM	21,134.00	21,583.00	20,975.00	21,583.00
10/4/2026, 9:00:00 PM	21,515.00	22,494.00	21,326.00	22,400.00
10/5/2026, 9:00:00 PM	22,400.00	22,771.00	22,207.00	22,664.00
10/6/2026, 9:00:00 PM	22,689.00	23,268.00	22,538.00	22,902.00
10/7/2026, 9:00:00 PM	22,852.00	22,866.00	22,010.00	22,319.00
10/8/2026, 9:00:00 PM	22,456.00	23,156.00	21,998.00	23,022.00
10/11/2026, 9:00:00 PM	22,900.00	23,348.00	22,471.00	22,670.00
10/12/2026, 9:00:00 PM	22,589.00	23,770.00	22,563.00	23,742.00
10/13/2026, 9:00:00 PM	23,661.00	24,050.00	23,435.00	23,447.00
10/14/2026, 9:00:00 PM	23,436.00	23,780.00	22,709.00	23,016.00
10/15/2026, 9:00:00 PM	23,023.00	23,640.00	22,890.00	23,419.00

Show data

MGZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

23,452.00

Settlement

23,456.00

Prev. settlement

23,029.00

Open

23,023.00

High

23,640.00

Low

22,890.00

Open interest

53.43K

OI change

+2,622

Volume (₽)

138.37M

Volume (contracts)

5.94K

Lot

1000

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

MAGN

About the future

Фьючерсный контракт MAGN-12.26 (MGZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying MAGN. Open interest — 53.43K contracts, expiration 2026-12-17.

Фьючерсный контракт MAGN-12.26

Key stats

About the future

News