Фьючерсный контракт PHOR-12.26

PHZ6 · RFUD · ₽

5,541.00 pts▲ +48.00 (+1.08%)

Updated 20:24:40 MSK15 min delay

Show data

PHZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/10/2026, 9:00:00 PM	6,724.00	6,724.00	6,724.00	6,724.00
6/14/2026, 9:00:00 PM	6,599.00	7,091.00	5,969.00	6,470.00
6/15/2026, 9:00:00 PM	6,438.00	6,438.00	6,321.00	6,321.00
6/16/2026, 9:00:00 PM	6,321.00	6,321.00	6,300.00	6,300.00
6/17/2026, 9:00:00 PM	6,277.00	6,277.00	6,143.00	6,155.00
6/18/2026, 9:00:00 PM	6,259.00	6,260.00	6,155.00	6,155.00
6/21/2026, 9:00:00 PM	6,104.00	6,105.00	5,828.00	5,828.00
6/22/2026, 9:00:00 PM	5,757.00	5,918.00	5,757.00	5,918.00
6/23/2026, 9:00:00 PM	5,882.00	5,882.00	5,639.00	5,726.00
6/24/2026, 9:00:00 PM	5,668.00	5,670.00	5,322.00	5,459.00
6/25/2026, 9:00:00 PM	5,389.00	5,555.00	5,332.00	5,501.00
6/28/2026, 9:00:00 PM	5,450.00	5,542.00	5,410.00	5,512.00
6/29/2026, 9:00:00 PM	5,514.00	5,680.00	5,512.00	5,575.00
6/30/2026, 9:00:00 PM	5,644.00	5,661.00	5,585.00	5,638.00
7/1/2026, 9:00:00 PM	5,608.00	5,627.00	5,420.00	5,472.00
7/2/2026, 9:00:00 PM	5,437.00	5,453.00	5,325.00	5,396.00
7/5/2026, 9:00:00 PM	5,390.00	5,484.00	5,221.00	5,338.00
7/6/2026, 9:00:00 PM	5,311.00	5,324.00	5,060.00	5,237.00
7/7/2026, 9:00:00 PM	5,284.00	5,296.00	5,021.00	5,278.00
7/8/2026, 9:00:00 PM	5,257.00	5,264.00	5,067.00	5,068.00
7/9/2026, 9:00:00 PM	5,084.00	5,137.00	5,005.00	5,013.00
7/12/2026, 9:00:00 PM	5,008.00	5,121.00	4,995.00	5,086.00
7/13/2026, 9:00:00 PM	5,144.00	5,178.00	5,036.00	5,148.00
7/14/2026, 9:00:00 PM	5,136.00	5,137.00	4,952.00	4,978.00
7/15/2026, 9:00:00 PM	4,915.00	4,935.00	4,758.00	4,764.00
7/16/2026, 9:00:00 PM	4,638.00	4,846.00	4,638.00	4,716.00
7/19/2026, 9:00:00 PM	4,760.00	5,135.00	4,669.00	5,129.00
7/20/2026, 9:00:00 PM	4,972.00	5,365.00	4,972.00	5,274.00
7/21/2026, 9:00:00 PM	5,221.00	5,404.00	5,150.00	5,386.00
7/22/2026, 9:00:00 PM	5,323.00	5,474.00	5,300.00	5,400.00
7/23/2026, 9:00:00 PM	5,331.00	5,658.00	5,260.00	5,622.00
7/26/2026, 9:00:00 PM	5,636.00	5,718.00	5,606.00	5,637.00
7/27/2026, 9:00:00 PM	5,615.00	5,694.00	5,571.00	5,639.00
7/28/2026, 9:00:00 PM	5,719.00	5,845.00	5,665.00	5,806.00
7/29/2026, 9:00:00 PM	5,829.00	5,998.00	5,829.00	5,927.00
7/30/2026, 9:00:00 PM	5,947.00	5,974.00	5,837.00	5,974.00
8/2/2026, 9:00:00 PM	6,041.00	6,182.00	5,929.00	6,095.00
8/3/2026, 9:00:00 PM	6,062.00	6,075.00	6,000.00	6,026.00
8/4/2026, 9:00:00 PM	6,040.00	6,162.00	6,034.00	6,147.00
8/5/2026, 9:00:00 PM	6,210.00	6,239.00	5,978.00	6,046.00
8/6/2026, 9:00:00 PM	6,047.00	6,068.00	5,755.00	5,776.00
8/9/2026, 9:00:00 PM	5,786.00	5,916.00	5,786.00	5,916.00
8/10/2026, 9:00:00 PM	5,922.00	5,930.00	5,881.00	5,901.00
8/11/2026, 9:00:00 PM	5,897.00	5,935.00	5,770.00	5,798.00
8/12/2026, 9:00:00 PM	5,777.00	5,840.00	5,697.00	5,745.00
8/13/2026, 9:00:00 PM	5,726.00	5,772.00	5,400.00	5,459.00
8/16/2026, 9:00:00 PM	5,474.00	5,474.00	5,241.00	5,263.00
8/17/2026, 9:00:00 PM	5,269.00	5,501.00	5,200.00	5,501.00
8/18/2026, 9:00:00 PM	5,536.00	5,648.00	5,521.00	5,570.00
8/19/2026, 9:00:00 PM	5,608.00	5,671.00	5,399.00	5,446.00
8/20/2026, 9:00:00 PM	5,445.00	5,465.00	5,334.00	5,443.00
8/23/2026, 9:00:00 PM	5,374.00	5,400.00	5,102.00	5,155.00
8/24/2026, 9:00:00 PM	5,170.00	5,332.00	5,148.00	5,229.00
8/25/2026, 9:00:00 PM	5,205.00	5,231.00	5,100.00	5,100.00
8/26/2026, 9:00:00 PM	5,109.00	5,224.00	5,000.00	5,220.00
8/27/2026, 9:00:00 PM	5,251.00	5,274.00	5,143.00	5,143.00
8/30/2026, 9:00:00 PM	5,165.00	5,487.00	5,149.00	5,451.00
8/31/2026, 9:00:00 PM	5,402.00	5,722.00	5,400.00	5,571.00
9/1/2026, 9:00:00 PM	5,574.00	5,639.00	5,512.00	5,604.00
9/2/2026, 9:00:00 PM	5,650.00	5,871.00	5,632.00	5,822.00
9/3/2026, 9:00:00 PM	5,818.00	6,032.00	5,818.00	5,905.00
9/6/2026, 9:00:00 PM	5,952.00	5,980.00	5,700.00	5,773.00
9/7/2026, 9:00:00 PM	5,764.00	5,803.00	5,583.00	5,641.00
9/8/2026, 9:00:00 PM	5,646.00	5,665.00	5,556.00	5,650.00
9/9/2026, 9:00:00 PM	5,672.00	5,842.00	5,672.00	5,842.00
9/10/2026, 9:00:00 PM	5,824.00	5,826.00	5,680.00	5,733.00
9/13/2026, 9:00:00 PM	5,737.00	5,842.00	5,655.00	5,743.00
9/14/2026, 9:00:00 PM	5,727.00	5,780.00	5,490.00	5,512.00
9/15/2026, 9:00:00 PM	5,501.00	5,589.00	5,439.00	5,492.00
9/16/2026, 9:00:00 PM	5,480.00	5,500.00	5,320.00	5,330.00
9/17/2026, 9:00:00 PM	5,359.00	5,377.00	5,246.00	5,279.00
9/20/2026, 9:00:00 PM	5,264.00	5,343.00	5,181.00	5,225.00
9/21/2026, 9:00:00 PM	5,219.00	5,468.00	5,199.00	5,458.00
9/22/2026, 9:00:00 PM	5,477.00	5,628.00	5,276.00	5,400.00
9/23/2026, 9:00:00 PM	5,383.00	5,383.00	5,175.00	5,244.00
9/24/2026, 9:00:00 PM	5,232.00	5,319.00	5,200.00	5,225.00
9/27/2026, 9:00:00 PM	5,238.00	5,271.00	5,176.00	5,205.00
9/28/2026, 9:00:00 PM	5,197.00	5,247.00	5,123.00	5,172.00
9/29/2026, 9:00:00 PM	5,172.00	5,215.00	5,160.00	5,165.00
9/30/2026, 9:00:00 PM	5,173.00	5,238.00	5,066.00	5,183.00
10/1/2026, 9:00:00 PM	5,192.00	5,231.00	5,152.00	5,225.00
10/4/2026, 9:00:00 PM	5,219.00	5,394.00	5,191.00	5,372.00
10/5/2026, 9:00:00 PM	5,374.00	5,405.00	5,317.00	5,354.00
10/6/2026, 9:00:00 PM	5,351.00	5,449.00	5,351.00	5,400.00
10/7/2026, 9:00:00 PM	5,412.00	5,421.00	5,252.00	5,344.00
10/8/2026, 9:00:00 PM	5,352.00	5,497.00	5,314.00	5,461.00
10/11/2026, 9:00:00 PM	5,483.00	5,586.00	5,395.00	5,456.00
10/12/2026, 9:00:00 PM	5,449.00	5,600.00	5,432.00	5,581.00
10/13/2026, 9:00:00 PM	5,578.00	5,666.00	5,533.00	5,555.00
10/14/2026, 9:00:00 PM	5,548.00	5,622.00	5,435.00	5,482.00
10/15/2026, 9:00:00 PM	5,493.00	5,567.00	5,434.00	5,546.00

Show data

PHZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

5,541.00

Settlement

5,541.00

Prev. settlement

5,493.00

Open

5,493.00

High

5,567.00

Low

5,434.00

Open interest

152.1K

OI change

+16,514

Volume (₽)

338.25M

Volume (contracts)

61.55K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

PHOR

About the future

Фьючерсный контракт PHOR-12.26 (PHZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying PHOR. Open interest — 152.1K contracts, expiration 2026-12-17.

Фьючерсный контракт PHOR-12.26

Key stats

About the future

News