Фьючерсный контракт POSI-12.26

PSZ6 · RFUD · ₽

1,142.00 pts▲ +41.00 (+3.35%)

Updated 20:24:15 MSK15 min delay

Show data

PSZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/14/2026, 9:00:00 PM	891.00	891.00	891.00	891.00
6/15/2026, 9:00:00 PM	882.00	883.00	871.00	883.00
6/16/2026, 9:00:00 PM	874.00	874.00	869.00	872.00
6/17/2026, 9:00:00 PM	877.00	877.00	865.00	865.00
6/18/2026, 9:00:00 PM	873.00	884.00	839.00	840.00
6/21/2026, 9:00:00 PM	820.00	836.00	749.00	749.00
6/22/2026, 9:00:00 PM	754.00	798.00	722.00	784.00
6/23/2026, 9:00:00 PM	784.00	784.00	726.00	757.00
6/24/2026, 9:00:00 PM	762.00	792.00	750.00	765.00
6/25/2026, 9:00:00 PM	758.00	838.00	758.00	803.00
6/28/2026, 9:00:00 PM	803.00	837.00	775.00	818.00
6/29/2026, 9:00:00 PM	850.00	877.00	830.00	841.00
6/30/2026, 9:00:00 PM	849.00	860.00	844.00	856.00
7/1/2026, 9:00:00 PM	841.00	841.00	797.00	810.00
7/2/2026, 9:00:00 PM	811.00	812.00	784.00	795.00
7/5/2026, 9:00:00 PM	783.00	806.00	777.00	789.00
7/6/2026, 9:00:00 PM	785.00	854.00	763.00	843.00
7/7/2026, 9:00:00 PM	828.00	883.00	823.00	878.00
7/8/2026, 9:00:00 PM	855.00	890.00	855.00	864.00
7/9/2026, 9:00:00 PM	856.00	877.00	851.00	872.00
7/12/2026, 9:00:00 PM	862.00	895.00	859.00	866.00
7/13/2026, 9:00:00 PM	850.00	854.00	825.00	841.00
7/14/2026, 9:00:00 PM	825.00	825.00	801.00	812.00
7/15/2026, 9:00:00 PM	791.00	809.00	765.00	765.00
7/16/2026, 9:00:00 PM	770.00	795.00	760.00	768.00
7/19/2026, 9:00:00 PM	778.00	850.00	763.00	848.00
7/20/2026, 9:00:00 PM	854.00	911.00	837.00	903.00
7/21/2026, 9:00:00 PM	896.00	934.00	878.00	919.00
7/22/2026, 9:00:00 PM	910.00	918.00	871.00	887.00
7/23/2026, 9:00:00 PM	872.00	950.00	858.00	942.00
7/26/2026, 9:00:00 PM	946.00	1,018.00	946.00	1,000.00
7/27/2026, 9:00:00 PM	1,007.00	1,008.00	990.00	998.00
7/28/2026, 9:00:00 PM	1,005.00	1,016.00	1,002.00	1,013.00
7/29/2026, 9:00:00 PM	1,016.00	1,037.00	970.00	987.00
7/30/2026, 9:00:00 PM	961.00	1,013.00	956.00	998.00
8/2/2026, 9:00:00 PM	1,011.00	1,026.00	991.00	1,010.00
8/3/2026, 9:00:00 PM	1,023.00	1,024.00	988.00	995.00
8/4/2026, 9:00:00 PM	1,021.00	1,058.00	1,003.00	1,047.00
8/5/2026, 9:00:00 PM	1,056.00	1,056.00	1,023.00	1,036.00
8/6/2026, 9:00:00 PM	1,034.00	1,047.00	1,006.00	1,013.00
8/9/2026, 9:00:00 PM	1,015.00	1,059.00	1,010.00	1,050.00
8/10/2026, 9:00:00 PM	1,060.00	1,070.00	1,044.00	1,047.00
8/11/2026, 9:00:00 PM	1,050.00	1,050.00	1,015.00	1,021.00
8/12/2026, 9:00:00 PM	1,015.00	1,015.00	980.00	980.00
8/13/2026, 9:00:00 PM	984.00	993.00	920.00	938.00
8/16/2026, 9:00:00 PM	922.00	934.00	895.00	915.00
8/17/2026, 9:00:00 PM	919.00	975.00	919.00	975.00
8/18/2026, 9:00:00 PM	969.00	991.00	958.00	982.00
8/19/2026, 9:00:00 PM	978.00	1,003.00	966.00	970.00
8/20/2026, 9:00:00 PM	970.00	989.00	956.00	989.00
8/23/2026, 9:00:00 PM	980.00	988.00	929.00	988.00
8/24/2026, 9:00:00 PM	987.00	998.00	969.00	983.00
8/25/2026, 9:00:00 PM	974.00	982.00	946.00	947.00
8/26/2026, 9:00:00 PM	950.00	976.00	935.00	970.00
8/27/2026, 9:00:00 PM	974.00	988.00	964.00	966.00
8/30/2026, 9:00:00 PM	950.00	989.00	950.00	989.00
8/31/2026, 9:00:00 PM	987.00	1,006.00	984.00	993.00
9/1/2026, 9:00:00 PM	993.00	1,005.00	993.00	1,000.00
9/2/2026, 9:00:00 PM	1,008.00	1,041.00	999.00	1,035.00
9/3/2026, 9:00:00 PM	1,037.00	1,043.00	1,022.00	1,030.00
9/6/2026, 9:00:00 PM	1,030.00	1,051.00	1,007.00	1,050.00
9/7/2026, 9:00:00 PM	1,046.00	1,046.00	1,021.00	1,030.00
9/8/2026, 9:00:00 PM	1,033.00	1,040.00	1,017.00	1,026.00
9/9/2026, 9:00:00 PM	1,025.00	1,040.00	910.00	1,033.00
9/10/2026, 9:00:00 PM	1,030.00	1,035.00	1,013.00	1,018.00
9/13/2026, 9:00:00 PM	1,029.00	1,072.00	1,020.00	1,060.00
9/14/2026, 9:00:00 PM	1,056.00	1,099.00	1,048.00	1,085.00
9/15/2026, 9:00:00 PM	1,096.00	1,109.00	1,052.00	1,058.00
9/16/2026, 9:00:00 PM	1,052.00	1,085.00	1,009.00	1,082.00
9/17/2026, 9:00:00 PM	1,077.00	1,086.00	1,054.00	1,067.00
9/20/2026, 9:00:00 PM	1,054.00	1,070.00	1,037.00	1,056.00
9/21/2026, 9:00:00 PM	1,054.00	1,083.00	1,051.00	1,075.00
9/22/2026, 9:00:00 PM	1,068.00	1,092.00	1,057.00	1,089.00
9/23/2026, 9:00:00 PM	1,086.00	1,089.00	1,065.00	1,079.00
9/24/2026, 9:00:00 PM	1,079.00	1,080.00	1,044.00	1,061.00
9/27/2026, 9:00:00 PM	1,058.00	1,079.00	1,054.00	1,058.00
9/28/2026, 9:00:00 PM	1,056.00	1,070.00	1,026.00	1,038.00
9/29/2026, 9:00:00 PM	1,035.00	1,053.00	1,025.00	1,047.00
9/30/2026, 9:00:00 PM	1,046.00	1,060.00	1,046.00	1,055.00
10/1/2026, 9:00:00 PM	1,055.00	1,072.00	1,055.00	1,067.00
10/4/2026, 9:00:00 PM	1,063.00	1,127.00	1,063.00	1,120.00
10/5/2026, 9:00:00 PM	1,122.00	1,131.00	1,111.00	1,129.00
10/6/2026, 9:00:00 PM	1,132.00	1,140.00	1,108.00	1,118.00
10/7/2026, 9:00:00 PM	1,111.00	1,114.00	1,087.00	1,096.00
10/8/2026, 9:00:00 PM	1,104.00	1,141.00	1,100.00	1,134.00
10/11/2026, 9:00:00 PM	1,141.00	1,143.00	1,111.00	1,123.00
10/12/2026, 9:00:00 PM	1,119.00	1,151.00	1,119.00	1,131.00
10/13/2026, 9:00:00 PM	1,135.00	1,143.00	1,117.00	1,118.00
10/14/2026, 9:00:00 PM	1,116.00	1,128.00	1,093.00	1,105.00
10/15/2026, 9:00:00 PM	1,105.00	1,149.00	1,098.00	1,142.00

Show data

PSZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1,142.00

Settlement

1,142.00

Prev. settlement

1,101.00

Open

1,105.00

High

1,149.00

Low

1,098.00

Open interest

253.79K

OI change

+7,614

Volume (₽)

36.14M

Volume (contracts)

31.8K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

POSI

About the future

Фьючерсный контракт POSI-12.26 (PSZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying POSI. Open interest — 253.79K contracts, expiration 2026-12-17.

Фьючерсный контракт POSI-12.26

Key stats

About the future

News