Фьючерсный контракт NASD-12.26

NAZ6 · RFUD · ₽

29,389.00 pts▼ -496.00 (-2.01%)

Updated 20:25:07 MSK15 min delay

Show data

NAZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/11/2025, 9:00:00 PM	26,000.00	26,299.00	25,198.00	25,300.00
12/14/2025, 9:00:00 PM	25,161.00	25,999.00	25,161.00	25,999.00
12/15/2025, 9:00:00 PM	25,205.00	25,210.00	25,000.00	25,000.00
12/16/2025, 9:00:00 PM	25,500.00	25,608.00	25,409.00	25,409.00
12/17/2025, 9:00:00 PM	25,519.00	25,519.00	25,040.00	25,450.00
12/18/2025, 9:00:00 PM	25,370.00	25,480.00	24,782.00	25,447.00
12/21/2025, 9:00:00 PM	25,499.00	25,728.00	25,459.00	25,700.00
12/22/2025, 9:00:00 PM	25,700.00	25,700.00	25,565.00	25,700.00
12/23/2025, 9:00:00 PM	25,713.00	25,830.00	25,660.00	25,807.00
12/24/2025, 9:00:00 PM	25,750.00	25,900.00	25,672.00	25,900.00
12/25/2025, 9:00:00 PM	25,975.00	25,975.00	25,781.00	25,785.00
12/28/2025, 9:00:00 PM	25,933.00	25,933.00	25,700.00	25,781.00
12/29/2025, 9:00:00 PM	25,700.00	25,795.00	25,480.00	25,627.00
1/4/2026, 9:00:00 PM	25,600.00	25,766.00	25,437.00	25,735.00
1/5/2026, 9:00:00 PM	25,602.00	25,862.00	25,602.00	25,792.00
1/7/2026, 9:00:00 PM	25,923.00	25,990.00	25,690.00	25,769.00
1/8/2026, 9:00:00 PM	25,705.00	25,971.00	25,705.00	25,971.00
1/11/2026, 9:00:00 PM	26,090.00	26,090.00	25,798.00	26,020.00
1/12/2026, 9:00:00 PM	26,186.00	26,347.00	25,743.00	26,050.00
1/13/2026, 9:00:00 PM	25,956.00	26,084.00	25,719.00	25,780.00
1/14/2026, 9:00:00 PM	25,755.00	26,800.00	25,692.00	26,080.00
1/15/2026, 9:00:00 PM	26,194.00	26,194.00	25,994.00	25,994.00
1/18/2026, 9:00:00 PM	25,804.00	25,968.00	25,410.00	25,514.00
1/19/2026, 9:00:00 PM	25,640.00	25,651.00	25,348.00	25,625.00
1/20/2026, 9:00:00 PM	25,473.00	25,519.00	25,304.00	25,518.00
1/21/2026, 9:00:00 PM	25,648.00	25,887.00	25,343.00	25,825.00
1/22/2026, 9:00:00 PM	25,888.00	26,026.00	25,791.00	25,991.00
1/25/2026, 9:00:00 PM	26,069.00	26,116.00	25,876.00	26,116.00
1/26/2026, 9:00:00 PM	26,116.00	26,345.00	25,981.00	26,345.00
1/27/2026, 9:00:00 PM	26,190.00	26,688.00	25,361.00	26,352.00
1/28/2026, 9:00:00 PM	26,163.00	26,552.00	25,698.00	25,698.00
1/29/2026, 9:00:00 PM	25,942.00	26,590.00	25,699.00	26,136.00
2/1/2026, 9:00:00 PM	25,884.00	26,130.00	25,408.00	26,066.00
2/2/2026, 9:00:00 PM	26,124.00	26,286.00	25,852.00	25,864.00
2/3/2026, 9:00:00 PM	25,676.00	25,805.00	25,406.00	25,406.00
2/4/2026, 9:00:00 PM	25,347.00	25,435.00	24,760.00	24,851.00
2/5/2026, 9:00:00 PM	24,780.00	25,022.00	24,460.00	24,733.00
2/8/2026, 9:00:00 PM	24,733.00	25,190.00	24,660.00	25,190.00
2/9/2026, 9:00:00 PM	25,398.00	25,432.00	25,016.00	25,299.00
2/10/2026, 9:00:00 PM	25,292.00	25,415.00	25,118.00	25,401.00
2/11/2026, 9:00:00 PM	25,025.00	25,360.00	24,978.00	25,157.00
2/12/2026, 9:00:00 PM	24,936.00	24,979.00	24,678.00	24,979.00
2/15/2026, 9:00:00 PM	24,772.00	24,956.00	24,772.00	24,777.00
2/16/2026, 9:00:00 PM	24,562.00	24,792.00	24,500.00	24,500.00
2/17/2026, 9:00:00 PM	24,823.00	25,118.00	24,572.00	25,118.00
2/18/2026, 9:00:00 PM	25,042.00	25,052.00	24,808.00	24,966.00
2/19/2026, 9:00:00 PM	24,843.00	25,045.00	24,749.00	24,850.00
2/23/2026, 9:00:00 PM	25,067.00	25,155.00	24,935.00	25,151.00
2/24/2026, 9:00:00 PM	25,179.00	25,413.00	25,100.00	25,386.00
2/25/2026, 9:00:00 PM	25,347.00	25,513.00	25,037.00	25,037.00
2/26/2026, 9:00:00 PM	25,086.00	26,403.00	24,896.00	25,170.00
3/1/2026, 9:00:00 PM	25,215.00	25,215.00	24,612.00	24,982.00
3/2/2026, 9:00:00 PM	25,011.00	25,537.00	24,434.00	24,436.00
3/3/2026, 9:00:00 PM	24,678.00	25,247.00	24,544.00	24,927.00
3/4/2026, 9:00:00 PM	24,869.00	25,032.00	24,783.00	24,818.00
3/5/2026, 9:00:00 PM	24,725.00	24,725.00	24,440.00	24,600.00
3/8/2026, 9:00:00 PM	24,677.00	24,680.00	23,845.00	24,395.00
3/9/2026, 9:00:00 PM	24,420.00	24,990.00	24,340.00	24,931.00
3/10/2026, 9:00:00 PM	24,920.00	25,006.00	24,656.00	24,827.00
3/11/2026, 9:00:00 PM	24,888.00	24,899.00	24,510.00	24,529.00
3/12/2026, 9:00:00 PM	24,440.00	24,581.00	24,199.00	24,199.00
3/15/2026, 9:00:00 PM	24,168.00	24,530.00	24,011.00	24,500.00
3/16/2026, 9:00:00 PM	24,430.00	24,652.00	24,400.00	24,627.00
3/17/2026, 9:00:00 PM	24,630.00	24,781.00	24,105.00	24,493.00
3/18/2026, 9:00:00 PM	24,411.00	24,411.00	23,671.00	23,795.00
3/19/2026, 9:00:00 PM	23,944.00	24,057.00	23,533.00	23,751.00
3/22/2026, 9:00:00 PM	23,500.00	24,180.00	23,299.00	23,766.00
3/23/2026, 9:00:00 PM	23,582.00	23,935.00	23,505.00	23,828.00
3/24/2026, 9:00:00 PM	23,800.00	23,869.00	23,674.00	23,821.00
3/25/2026, 9:00:00 PM	23,568.00	23,654.00	23,167.00	23,245.00
3/26/2026, 9:00:00 PM	23,275.00	23,275.00	22,728.00	22,732.00
3/29/2026, 9:00:00 PM	22,727.00	23,137.00	22,543.00	22,609.00
3/30/2026, 9:00:00 PM	22,750.00	23,424.00	22,720.00	23,387.00
3/31/2026, 9:00:00 PM	23,544.00	23,759.00	23,500.00	23,593.00
4/1/2026, 9:00:00 PM	23,204.00	23,648.00	23,074.00	23,582.00
4/2/2026, 9:00:00 PM	23,546.00	23,557.00	23,308.00	23,308.00
4/5/2026, 9:00:00 PM	23,332.00	23,800.00	23,307.00	23,730.00
4/6/2026, 9:00:00 PM	23,620.00	23,859.00	23,493.00	23,855.00
4/7/2026, 9:00:00 PM	24,201.00	25,257.00	24,200.00	24,600.00
4/8/2026, 9:00:00 PM	24,627.00	24,820.00	24,525.00	24,743.00
4/9/2026, 9:00:00 PM	24,773.00	24,901.00	24,704.00	24,857.00
4/12/2026, 9:00:00 PM	24,895.00	25,085.00	24,313.00	24,987.00
4/13/2026, 9:00:00 PM	25,118.00	25,500.00	25,034.00	25,498.00
4/14/2026, 9:00:00 PM	25,351.00	25,948.00	25,351.00	25,948.00
4/15/2026, 9:00:00 PM	26,010.00	26,179.00	25,900.00	26,120.00
4/16/2026, 9:00:00 PM	26,092.00	26,560.00	26,060.00	26,392.00
4/19/2026, 9:00:00 PM	26,340.00	26,395.00	26,170.00	26,382.00
4/20/2026, 9:00:00 PM	26,480.00	26,494.00	26,120.00	26,120.00
4/21/2026, 9:00:00 PM	25,904.00	26,659.00	25,904.00	26,610.00
4/22/2026, 9:00:00 PM	26,522.00	26,743.00	26,199.00	26,482.00
4/23/2026, 9:00:00 PM	26,616.00	26,936.00	26,599.00	26,936.00
4/26/2026, 9:00:00 PM	26,907.00	27,176.00	26,779.00	26,891.00
4/27/2026, 9:00:00 PM	26,797.00	26,811.00	26,341.00	26,688.00
4/28/2026, 9:00:00 PM	26,800.00	26,800.00	26,578.00	26,770.00
4/29/2026, 9:00:00 PM	26,617.00	26,995.00	26,592.00	26,995.00
5/3/2026, 9:00:00 PM	27,014.00	27,460.00	26,905.00	27,178.00
5/4/2026, 9:00:00 PM	27,386.00	27,699.00	27,308.00	27,699.00
5/5/2026, 9:00:00 PM	27,828.00	28,266.00	27,694.00	28,135.00
5/6/2026, 9:00:00 PM	28,319.00	28,428.00	28,070.00	28,088.00
5/7/2026, 9:00:00 PM	28,305.00	29,155.00	28,273.00	29,100.00
5/10/2026, 9:00:00 PM	29,100.00	29,335.00	29,012.00	29,269.00
5/11/2026, 9:00:00 PM	29,101.00	29,138.00	28,656.00	29,051.00
5/12/2026, 9:00:00 PM	29,158.00	29,521.00	28,830.00	29,500.00
5/13/2026, 9:00:00 PM	29,568.00	29,721.00	29,397.00	29,652.00
5/14/2026, 9:00:00 PM	29,351.00	29,543.00	29,046.00	29,111.00
5/17/2026, 9:00:00 PM	29,092.00	29,376.00	28,374.00	29,012.00
5/18/2026, 9:00:00 PM	28,851.00	29,058.00	28,596.00	28,804.00
5/19/2026, 9:00:00 PM	29,700.00	29,700.00	28,880.00	29,286.00
5/20/2026, 9:00:00 PM	29,319.00	29,609.00	29,105.00	29,315.00
5/21/2026, 9:00:00 PM	29,493.00	29,596.00	29,182.00	29,382.00
5/24/2026, 9:00:00 PM	29,329.00	30,263.00	29,234.00	29,905.00
5/25/2026, 9:00:00 PM	29,710.00	30,000.00	29,677.00	29,995.00
5/26/2026, 9:00:00 PM	29,953.00	30,290.00	29,789.00	29,997.00
5/27/2026, 9:00:00 PM	29,827.00	30,299.00	29,777.00	30,221.00
5/28/2026, 9:00:00 PM	30,275.00	30,500.00	30,229.00	30,389.00
5/31/2026, 9:00:00 PM	30,264.00	30,563.00	30,135.00	30,452.00
6/1/2026, 9:00:00 PM	30,444.00	30,509.00	30,146.00	30,470.00
6/2/2026, 9:00:00 PM	30,484.00	30,525.00	30,150.00	30,285.00
6/3/2026, 9:00:00 PM	30,313.00	30,376.00	29,852.00	30,038.00
6/4/2026, 9:00:00 PM	29,867.00	30,000.00	28,635.00	28,642.00
6/7/2026, 9:00:00 PM	28,642.00	29,448.00	28,443.00	29,159.00
6/8/2026, 9:00:00 PM	29,345.00	29,634.00	28,136.00	28,995.00
6/9/2026, 9:00:00 PM	28,778.00	29,038.00	28,300.00	28,326.00
6/10/2026, 9:00:00 PM	28,600.00	29,259.00	28,309.00	29,190.00
6/14/2026, 9:00:00 PM	29,055.00	30,399.00	29,041.00	30,325.00
6/15/2026, 9:00:00 PM	30,325.00	30,470.00	29,808.00	29,863.00
6/16/2026, 9:00:00 PM	30,065.00	30,173.00	29,372.00	29,572.00
6/17/2026, 9:00:00 PM	29,781.00	30,131.00	29,674.00	30,078.00
6/18/2026, 9:00:00 PM	29,897.00	30,150.00	29,885.00	30,030.00
6/21/2026, 9:00:00 PM	30,107.00	30,461.00	30,000.00	30,208.00
6/22/2026, 9:00:00 PM	29,676.00	29,800.00	29,129.00	29,288.00
6/23/2026, 9:00:00 PM	29,389.00	29,700.00	28,873.00	29,691.00
6/24/2026, 9:00:00 PM	29,649.00	29,844.00	28,906.00	29,374.00
6/25/2026, 9:00:00 PM	28,918.00	29,305.00	28,800.00	28,902.00
6/28/2026, 9:00:00 PM	28,898.00	29,647.00	28,898.00	29,618.00
6/29/2026, 9:00:00 PM	29,711.00	30,180.00	29,612.00	30,090.00
6/30/2026, 9:00:00 PM	30,030.00	30,041.00	29,711.00	29,755.00
7/1/2026, 9:00:00 PM	29,764.00	30,100.00	29,146.00	29,340.00
7/2/2026, 9:00:00 PM	29,565.00	29,678.00	29,495.00	29,495.00
7/5/2026, 9:00:00 PM	29,651.00	29,844.00	29,505.00	29,692.00
7/6/2026, 9:00:00 PM	29,436.00	29,535.00	29,029.00	29,198.00
7/7/2026, 9:00:00 PM	29,143.00	29,250.00	28,712.00	29,124.00
7/8/2026, 9:00:00 PM	29,310.00	29,679.00	29,290.00	29,626.00
7/9/2026, 9:00:00 PM	29,544.00	29,800.00	29,439.00	29,794.00
7/12/2026, 9:00:00 PM	29,711.00	30,087.00	29,163.00	29,200.00
7/13/2026, 9:00:00 PM	29,200.00	29,657.00	29,145.00	29,552.00
7/14/2026, 9:00:00 PM	29,730.00	29,793.00	29,200.00	29,475.00
7/15/2026, 9:00:00 PM	29,504.00	29,550.00	28,858.00	28,968.00
7/16/2026, 9:00:00 PM	28,808.00	28,818.00	28,230.00	28,557.00
7/19/2026, 9:00:00 PM	28,488.00	28,988.00	28,264.00	28,581.00
7/20/2026, 9:00:00 PM	28,854.00	29,143.00	28,697.00	29,050.00
7/21/2026, 9:00:00 PM	29,004.00	29,432.00	28,789.00	29,037.00
7/22/2026, 9:00:00 PM	28,943.00	29,030.00	28,306.00	28,595.00
7/23/2026, 9:00:00 PM	28,450.00	28,575.00	28,081.00	28,121.00
7/26/2026, 9:00:00 PM	28,170.00	28,610.00	27,846.00	28,108.00
7/27/2026, 9:00:00 PM	27,967.00	28,232.00	27,555.00	27,931.00
7/28/2026, 9:00:00 PM	27,783.00	28,172.00	27,221.00	27,291.00
7/29/2026, 9:00:00 PM	27,534.00	28,339.00	27,339.00	28,265.00
7/30/2026, 9:00:00 PM	28,340.00	28,674.00	28,073.00	28,353.00
8/2/2026, 9:00:00 PM	28,556.00	28,962.00	28,278.00	28,928.00
8/3/2026, 9:00:00 PM	28,971.00	29,792.00	28,950.00	29,626.00
8/4/2026, 9:00:00 PM	29,718.00	29,883.00	29,374.00	29,431.00
8/5/2026, 9:00:00 PM	29,319.00	29,493.00	29,100.00	29,316.00
8/6/2026, 9:00:00 PM	29,143.00	29,729.00	29,143.00	29,625.00
8/9/2026, 9:00:00 PM	29,643.00	29,937.00	29,577.00	29,688.00
8/10/2026, 9:00:00 PM	29,720.00	29,792.00	29,400.00	29,600.00
8/11/2026, 9:00:00 PM	29,603.00	29,908.00	29,599.00	29,748.00
8/12/2026, 9:00:00 PM	29,801.00	30,206.00	29,701.00	30,116.00
8/13/2026, 9:00:00 PM	30,036.00	30,239.00	29,971.00	30,104.00
8/16/2026, 9:00:00 PM	30,129.00	30,298.00	30,008.00	30,008.00
8/17/2026, 9:00:00 PM	29,940.00	29,940.00	29,501.00	29,546.00
8/18/2026, 9:00:00 PM	29,500.00	29,746.00	29,353.00	29,523.00
8/19/2026, 9:00:00 PM	29,619.00	29,686.00	29,200.00	29,291.00
8/20/2026, 9:00:00 PM	29,252.00	29,579.00	29,230.00	29,395.00
8/23/2026, 9:00:00 PM	29,391.00	29,450.00	28,970.00	29,130.00
8/24/2026, 9:00:00 PM	29,203.00	29,424.00	29,172.00	29,275.00
8/25/2026, 9:00:00 PM	29,276.00	29,378.00	29,150.00	29,375.00
8/26/2026, 9:00:00 PM	29,430.00	29,665.00	29,383.00	29,656.00
8/27/2026, 9:00:00 PM	29,644.00	29,820.00	29,430.00	29,471.00
8/30/2026, 9:00:00 PM	29,514.00	29,586.00	29,330.00	29,541.00
8/31/2026, 9:00:00 PM	29,483.00	29,570.00	29,001.00	29,126.00
9/1/2026, 9:00:00 PM	29,049.00	29,203.00	28,925.00	29,152.00
9/2/2026, 9:00:00 PM	29,192.00	29,589.00	29,078.00	29,506.00
9/3/2026, 9:00:00 PM	29,550.00	29,679.00	29,455.00	29,499.00
9/6/2026, 9:00:00 PM	29,513.00	29,666.00	29,499.00	29,577.00
9/7/2026, 9:00:00 PM	29,650.00	29,745.00	29,399.00	29,480.00
9/8/2026, 9:00:00 PM	29,538.00	29,612.00	29,338.00	29,492.00
9/9/2026, 9:00:00 PM	29,449.00	29,532.00	29,083.00	29,152.00
9/10/2026, 9:00:00 PM	29,094.00	29,496.00	29,042.00	29,380.00
9/13/2026, 9:00:00 PM	29,104.00	29,301.00	28,843.00	29,180.00
9/14/2026, 9:00:00 PM	29,180.00	29,200.00	28,921.00	29,027.00
9/15/2026, 9:00:00 PM	29,028.00	29,268.00	28,750.00	28,900.00
9/16/2026, 9:00:00 PM	29,079.00	29,456.00	29,029.00	29,391.00
9/17/2026, 9:00:00 PM	29,420.00	29,709.00	29,380.00	29,702.00
9/20/2026, 9:00:00 PM	29,666.00	30,569.00	29,546.00	30,489.00
9/21/2026, 9:00:00 PM	30,530.00	30,768.00	30,377.00	30,691.00
9/22/2026, 9:00:00 PM	30,700.00	30,815.00	30,351.00	30,465.00
9/23/2026, 9:00:00 PM	30,420.00	30,551.00	30,110.00	30,420.00
9/24/2026, 9:00:00 PM	30,484.00	30,719.00	30,401.00	30,623.00
9/27/2026, 9:00:00 PM	30,569.00	30,650.00	30,105.00	30,280.00
9/28/2026, 9:00:00 PM	30,190.00	30,467.00	30,112.00	30,387.00
9/29/2026, 9:00:00 PM	30,368.00	30,644.00	30,274.00	30,451.00
9/30/2026, 9:00:00 PM	30,638.00	30,896.00	30,300.00	30,530.00
10/1/2026, 9:00:00 PM	30,600.00	31,010.00	30,590.00	30,808.00
10/4/2026, 9:00:00 PM	30,820.00	31,118.00	30,712.00	31,090.00
10/5/2026, 9:00:00 PM	31,103.00	31,374.00	31,087.00	31,258.00
10/6/2026, 9:00:00 PM	31,269.00	31,269.00	30,931.00	31,189.00
10/7/2026, 9:00:00 PM	31,160.00	31,188.00	30,629.00	30,838.00
10/8/2026, 9:00:00 PM	30,905.00	31,068.00	30,815.00	30,965.00
10/11/2026, 9:00:00 PM	31,000.00	31,100.00	30,675.00	30,733.00
10/12/2026, 9:00:00 PM	30,523.00	30,664.00	30,447.00	30,599.00
10/13/2026, 9:00:00 PM	30,702.00	30,739.00	29,982.00	30,015.00
10/14/2026, 9:00:00 PM	29,747.00	30,069.00	29,543.00	29,992.00
10/15/2026, 9:00:00 PM	30,048.00	30,100.00	29,354.00	29,414.00

Show data

NAZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

29,389.00

Settlement

29,383.00

Prev. settlement

29,885.00

Open

30,048.00

High

30,100.00

Low

29,354.00

Open interest

678.72K

OI change

+772

Volume (₽)

8.09B

Volume (contracts)

324.95K

Lot

Price step (₽)

0.84

Expiration

2026-12-18

Underlying

NASD

About the future

Фьючерсный контракт NASD-12.26 (NAZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying NASD. Open interest — 678.72K contracts, expiration 2026-12-18.

Фьючерсный контракт NASD-12.26

Key stats

About the future

News