Фьючерсный контракт MTSI-12.26

MTZ6 · RFUD · ₽

17,791.00 pts▲ +164.00 (+0.94%)

Updated 20:23:50 MSK15 min delay

Show data

MTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/16/2026, 9:00:00 PM	20,507.00	20,507.00	20,500.00	20,500.00
6/17/2026, 9:00:00 PM	20,550.00	20,959.00	20,296.00	20,607.00
6/18/2026, 9:00:00 PM	20,400.00	20,427.00	20,372.00	20,390.00
6/21/2026, 9:00:00 PM	20,313.00	20,313.00	19,500.00	19,500.00
6/22/2026, 9:00:00 PM	19,813.00	19,897.00	19,795.00	19,812.00
6/23/2026, 9:00:00 PM	19,800.00	19,800.00	19,193.00	19,522.00
6/24/2026, 9:00:00 PM	19,547.00	20,002.00	19,240.00	19,852.00
6/25/2026, 9:00:00 PM	19,802.00	19,859.00	19,636.00	19,773.00
6/28/2026, 9:00:00 PM	19,822.00	19,920.00	19,513.00	19,920.00
6/29/2026, 9:00:00 PM	19,860.00	20,043.00	19,815.00	19,861.00
6/30/2026, 9:00:00 PM	19,920.00	19,920.00	19,695.00	19,740.00
7/1/2026, 9:00:00 PM	19,725.00	19,725.00	19,350.00	19,440.00
7/2/2026, 9:00:00 PM	19,500.00	19,522.00	19,100.00	19,155.00
7/5/2026, 9:00:00 PM	19,089.00	19,445.00	18,900.00	19,050.00
7/6/2026, 9:00:00 PM	19,005.00	19,005.00	17,794.00	18,396.00
7/7/2026, 9:00:00 PM	18,642.00	18,688.00	18,325.00	18,538.00
7/8/2026, 9:00:00 PM	18,550.00	19,373.00	18,470.00	19,231.00
7/9/2026, 9:00:00 PM	18,994.00	19,246.00	18,846.00	18,895.00
7/12/2026, 9:00:00 PM	18,927.00	19,069.00	18,627.00	18,701.00
7/13/2026, 9:00:00 PM	18,518.00	18,534.00	17,666.00	17,705.00
7/14/2026, 9:00:00 PM	17,670.00	18,212.00	17,429.00	18,110.00
7/15/2026, 9:00:00 PM	17,918.00	18,103.00	17,444.00	17,444.00
7/16/2026, 9:00:00 PM	17,334.00	17,700.00	16,380.00	16,625.00
7/19/2026, 9:00:00 PM	16,824.00	17,750.00	16,500.00	17,743.00
7/20/2026, 9:00:00 PM	17,777.00	18,801.00	17,650.00	18,469.00
7/21/2026, 9:00:00 PM	18,170.00	18,631.00	18,023.00	18,465.00
7/22/2026, 9:00:00 PM	18,319.00	18,369.00	17,817.00	17,863.00
7/23/2026, 9:00:00 PM	17,867.00	19,003.00	17,767.00	18,936.00
7/26/2026, 9:00:00 PM	19,038.00	19,900.00	18,855.00	19,686.00
7/27/2026, 9:00:00 PM	19,686.00	19,790.00	19,285.00	19,419.00
7/28/2026, 9:00:00 PM	19,487.00	19,567.00	19,277.00	19,439.00
7/29/2026, 9:00:00 PM	19,495.00	19,609.00	19,283.00	19,293.00
7/30/2026, 9:00:00 PM	19,111.00	19,229.00	18,671.00	19,204.00
8/2/2026, 9:00:00 PM	19,236.00	19,834.00	19,236.00	19,784.00
8/3/2026, 9:00:00 PM	19,888.00	20,052.00	19,571.00	19,905.00
8/4/2026, 9:00:00 PM	19,891.00	20,379.00	19,891.00	20,306.00
8/5/2026, 9:00:00 PM	20,134.00	20,538.00	20,134.00	20,346.00
8/6/2026, 9:00:00 PM	20,313.00	20,313.00	19,925.00	19,974.00
8/9/2026, 9:00:00 PM	20,036.00	20,257.00	20,036.00	20,232.00
8/10/2026, 9:00:00 PM	20,160.00	20,504.00	20,160.00	20,387.00
8/11/2026, 9:00:00 PM	20,509.00	20,561.00	20,184.00	20,237.00
8/12/2026, 9:00:00 PM	20,160.00	20,160.00	19,580.00	19,640.00
8/13/2026, 9:00:00 PM	19,600.00	19,760.00	18,840.00	19,008.00
8/16/2026, 9:00:00 PM	18,960.00	18,960.00	18,420.00	18,637.00
8/17/2026, 9:00:00 PM	18,719.00	19,203.00	18,703.00	19,198.00
8/18/2026, 9:00:00 PM	19,200.00	19,518.00	18,883.00	19,267.00
8/19/2026, 9:00:00 PM	19,174.00	19,431.00	18,770.00	18,770.00
8/20/2026, 9:00:00 PM	18,730.00	18,990.00	18,730.00	18,961.00
8/23/2026, 9:00:00 PM	18,961.00	18,961.00	18,273.00	18,738.00
8/24/2026, 9:00:00 PM	18,741.00	19,469.00	18,647.00	19,050.00
8/25/2026, 9:00:00 PM	19,000.00	19,197.00	18,239.00	18,608.00
8/26/2026, 9:00:00 PM	18,634.00	18,963.00	18,547.00	18,839.00
8/27/2026, 9:00:00 PM	18,836.00	18,881.00	18,585.00	18,777.00
8/30/2026, 9:00:00 PM	18,846.00	19,223.00	18,840.00	19,181.00
8/31/2026, 9:00:00 PM	19,107.00	19,424.00	18,994.00	19,004.00
9/1/2026, 9:00:00 PM	19,198.00	19,303.00	19,000.00	19,100.00
9/2/2026, 9:00:00 PM	19,150.00	19,663.00	19,150.00	19,546.00
9/3/2026, 9:00:00 PM	19,600.00	19,700.00	19,383.00	19,623.00
9/6/2026, 9:00:00 PM	19,607.00	19,682.00	19,250.00	19,500.00
9/7/2026, 9:00:00 PM	19,550.00	19,947.00	19,400.00	19,570.00
9/8/2026, 9:00:00 PM	19,527.00	19,931.00	19,382.00	19,637.00
9/9/2026, 9:00:00 PM	19,765.00	20,309.00	19,722.00	20,144.00
9/10/2026, 9:00:00 PM	20,298.00	20,298.00	19,800.00	20,038.00
9/13/2026, 9:00:00 PM	20,150.00	20,428.00	20,086.00	20,201.00
9/14/2026, 9:00:00 PM	20,274.00	20,767.00	20,124.00	20,648.00
9/15/2026, 9:00:00 PM	20,648.00	20,841.00	19,091.00	19,200.00
9/16/2026, 9:00:00 PM	19,150.00	19,199.00	18,188.00	18,305.00
9/17/2026, 9:00:00 PM	18,298.00	18,487.00	17,974.00	18,050.00
9/20/2026, 9:00:00 PM	18,050.00	18,255.00	17,628.00	17,947.00
9/21/2026, 9:00:00 PM	17,934.00	18,299.00	17,926.00	18,040.00
9/22/2026, 9:00:00 PM	18,048.00	18,186.00	17,900.00	18,077.00
9/23/2026, 9:00:00 PM	18,175.00	18,200.00	17,954.00	18,128.00
9/24/2026, 9:00:00 PM	18,144.00	18,245.00	18,037.00	18,123.00
9/27/2026, 9:00:00 PM	18,083.00	18,404.00	17,873.00	17,990.00
9/28/2026, 9:00:00 PM	17,997.00	18,037.00	17,381.00	17,591.00
9/29/2026, 9:00:00 PM	17,550.00	17,649.00	17,085.00	17,097.00
9/30/2026, 9:00:00 PM	17,130.00	17,257.00	17,004.00	17,208.00
10/1/2026, 9:00:00 PM	17,256.00	17,299.00	17,134.00	17,209.00
10/4/2026, 9:00:00 PM	17,299.00	17,466.00	17,158.00	17,348.00
10/5/2026, 9:00:00 PM	17,369.00	17,416.00	17,262.00	17,315.00
10/6/2026, 9:00:00 PM	17,345.00	17,534.00	17,345.00	17,395.00
10/7/2026, 9:00:00 PM	17,353.00	17,425.00	17,128.00	17,182.00
10/8/2026, 9:00:00 PM	17,187.00	17,449.00	17,101.00	17,420.00
10/11/2026, 9:00:00 PM	17,483.00	17,691.00	17,250.00	17,560.00
10/12/2026, 9:00:00 PM	17,580.00	17,937.00	17,551.00	17,815.00
10/13/2026, 9:00:00 PM	17,812.00	18,017.00	17,812.00	17,837.00
10/14/2026, 9:00:00 PM	17,837.00	18,023.00	17,601.00	17,626.00
10/15/2026, 9:00:00 PM	17,686.00	17,864.00	17,392.00	17,802.00

Show data

MTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

17,791.00

Settlement

17,799.00

Prev. settlement

17,627.00

Open

17,686.00

High

17,864.00

Low

17,392.00

Open interest

46.52K

OI change

-548

Volume (₽)

78.36M

Volume (contracts)

4.42K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

MTSI

About the future

Фьючерсный контракт MTSI-12.26 (MTZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying MTSI. Open interest — 46.52K contracts, expiration 2026-12-17.

Фьючерсный контракт MTSI-12.26

Key stats

About the future

News