Фьючерсный контракт PLT-12.26

PTZ6 · RFUD · ₽

1,645.40 pts▼ +9.00 (-0.12%)

Updated 20:24:56 MSK15 min delay

Show data

PTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/16/2025, 9:00:00 PM	2,045.80	2,047.40	2,045.80	2,046.00
12/17/2025, 9:00:00 PM	2,060.00	2,093.70	2,060.00	2,065.00
12/18/2025, 9:00:00 PM	2,089.30	2,118.10	2,070.30	2,118.10
12/21/2025, 9:00:00 PM	2,132.10	2,245.00	2,131.50	2,244.90
12/22/2025, 9:00:00 PM	2,214.70	2,383.00	2,206.90	2,369.40
12/23/2025, 9:00:00 PM	2,353.50	2,513.00	2,338.50	2,377.20
12/24/2025, 9:00:00 PM	2,332.50	2,442.30	2,330.00	2,436.60
12/25/2025, 9:00:00 PM	2,445.00	2,616.70	2,434.90	2,600.50
12/28/2025, 9:00:00 PM	2,610.20	2,710.60	2,314.00	2,315.00
12/29/2025, 9:00:00 PM	2,314.10	2,452.00	2,314.00	2,443.60
1/4/2026, 9:00:00 PM	2,423.10	2,489.00	2,416.10	2,465.70
1/5/2026, 9:00:00 PM	2,495.30	2,600.00	2,460.00	2,581.80
1/7/2026, 9:00:00 PM	2,590.00	2,635.00	2,360.90	2,444.80
1/8/2026, 9:00:00 PM	2,436.30	2,502.10	2,401.80	2,484.90
1/11/2026, 9:00:00 PM	2,473.30	2,568.00	2,452.00	2,541.90
1/12/2026, 9:00:00 PM	2,548.50	2,587.90	2,489.00	2,541.10
1/13/2026, 9:00:00 PM	2,532.10	2,627.80	2,513.00	2,592.70
1/14/2026, 9:00:00 PM	2,594.20	2,620.10	2,510.10	2,571.50
1/15/2026, 9:00:00 PM	2,595.00	2,635.00	2,493.00	2,495.80
1/18/2026, 9:00:00 PM	2,513.60	2,580.80	2,513.60	2,580.80
1/19/2026, 9:00:00 PM	2,577.40	2,668.90	2,575.40	2,621.20
1/20/2026, 9:00:00 PM	2,640.00	2,725.20	2,635.40	2,725.20
1/21/2026, 9:00:00 PM	2,726.20	2,750.00	2,657.40	2,750.00
1/22/2026, 9:00:00 PM	2,763.90	2,946.70	2,745.90	2,946.70
1/25/2026, 9:00:00 PM	2,942.30	3,188.50	2,940.70	3,130.40
1/26/2026, 9:00:00 PM	3,155.10	3,166.50	2,830.00	2,861.70
1/27/2026, 9:00:00 PM	2,892.10	3,010.30	2,805.20	2,923.90
1/28/2026, 9:00:00 PM	2,939.30	3,101.00	2,820.20	2,820.20
1/29/2026, 9:00:00 PM	2,893.10	2,968.80	2,416.70	2,520.00
2/1/2026, 9:00:00 PM	2,500.80	2,500.80	2,076.00	2,300.00
2/2/2026, 9:00:00 PM	2,293.80	2,467.80	2,293.80	2,465.70
2/3/2026, 9:00:00 PM	2,490.50	2,524.80	2,393.60	2,415.60
2/4/2026, 9:00:00 PM	2,415.10	2,427.90	2,218.00	2,235.00
2/5/2026, 9:00:00 PM	2,275.00	2,285.00	2,156.00	2,285.00
2/8/2026, 9:00:00 PM	2,287.40	2,349.70	2,267.30	2,325.00
2/9/2026, 9:00:00 PM	2,348.00	2,362.60	2,305.00	2,353.00
2/10/2026, 9:00:00 PM	2,301.80	2,415.00	2,299.30	2,326.00
2/11/2026, 9:00:00 PM	2,362.10	2,375.50	2,317.00	2,317.00
2/12/2026, 9:00:00 PM	2,315.00	2,315.00	2,229.10	2,273.70
2/15/2026, 9:00:00 PM	2,296.60	2,503.90	2,246.10	2,246.10
2/16/2026, 9:00:00 PM	2,264.80	2,265.20	2,205.00	2,225.20
2/17/2026, 9:00:00 PM	2,280.00	2,304.70	2,262.40	2,292.80
2/18/2026, 9:00:00 PM	2,299.10	2,312.00	2,276.00	2,287.00
2/19/2026, 9:00:00 PM	2,277.50	2,358.00	2,277.40	2,358.00
2/23/2026, 9:00:00 PM	2,347.70	2,408.60	2,344.90	2,350.00
2/24/2026, 9:00:00 PM	2,380.30	2,533.90	2,380.30	2,481.70
2/25/2026, 9:00:00 PM	2,521.70	2,522.60	2,421.60	2,440.70
2/26/2026, 9:00:00 PM	2,440.00	2,604.80	2,440.00	2,555.10
3/1/2026, 9:00:00 PM	2,577.60	2,693.90	2,489.20	2,547.20
3/2/2026, 9:00:00 PM	2,533.80	2,546.30	2,274.30	2,280.00
3/3/2026, 9:00:00 PM	2,330.00	2,444.40	2,310.00	2,395.00
3/4/2026, 9:00:00 PM	2,406.60	2,440.00	2,353.10	2,353.10
3/5/2026, 9:00:00 PM	2,376.30	2,385.60	2,337.80	2,354.50
3/8/2026, 9:00:00 PM	2,362.80	2,378.00	2,322.60	2,361.10
3/9/2026, 9:00:00 PM	2,390.20	2,458.00	2,390.10	2,450.00
3/10/2026, 9:00:00 PM	2,445.00	2,445.00	2,385.00	2,405.50
3/11/2026, 9:00:00 PM	2,422.60	2,422.60	2,365.00	2,365.00
3/12/2026, 9:00:00 PM	2,379.70	2,383.00	2,276.50	2,278.90
3/15/2026, 9:00:00 PM	2,275.00	2,320.30	2,228.90	2,320.30
3/16/2026, 9:00:00 PM	2,305.20	2,363.00	2,305.20	2,363.00
3/17/2026, 9:00:00 PM	2,338.00	2,338.00	2,250.00	2,260.20
3/18/2026, 9:00:00 PM	2,287.00	2,287.00	2,081.00	2,154.70
3/19/2026, 9:00:00 PM	2,153.90	2,238.80	2,124.20	2,168.90
3/22/2026, 9:00:00 PM	1,938.50	2,117.80	1,927.70	2,051.90
3/23/2026, 9:00:00 PM	2,054.50	2,084.80	2,054.50	2,080.00
3/24/2026, 9:00:00 PM	2,143.20	2,146.60	2,101.30	2,110.00
3/25/2026, 9:00:00 PM	2,055.00	2,144.10	1,950.00	2,016.50
3/26/2026, 9:00:00 PM	2,048.50	2,080.50	2,026.60	2,066.60
3/29/2026, 9:00:00 PM	2,063.90	2,120.30	2,063.90	2,091.10
3/30/2026, 9:00:00 PM	2,113.50	2,164.50	2,089.00	2,153.90
3/31/2026, 9:00:00 PM	2,138.00	2,186.20	2,138.00	2,159.80
4/1/2026, 9:00:00 PM	2,083.00	2,186.00	2,082.10	2,186.00
4/2/2026, 9:00:00 PM	2,170.00	2,180.10	2,156.00	2,180.10
4/5/2026, 9:00:00 PM	2,158.00	2,185.00	2,148.60	2,148.60
4/6/2026, 9:00:00 PM	2,128.80	2,161.60	2,108.50	2,147.70
4/7/2026, 9:00:00 PM	2,230.00	2,238.20	2,196.00	2,196.00
4/8/2026, 9:00:00 PM	2,173.70	2,263.00	2,166.60	2,253.20
4/9/2026, 9:00:00 PM	2,223.10	2,223.10	2,200.00	2,200.50
4/12/2026, 9:00:00 PM	2,200.50	2,210.60	2,169.40	2,210.60
4/13/2026, 9:00:00 PM	2,231.70	2,263.00	2,231.70	2,263.00
4/14/2026, 9:00:00 PM	2,271.80	2,277.10	2,250.00	2,266.50
4/15/2026, 9:00:00 PM	2,278.60	2,278.60	2,233.00	2,253.20
4/16/2026, 9:00:00 PM	2,236.50	2,304.30	2,233.00	2,270.00
4/19/2026, 9:00:00 PM	2,248.60	2,248.60	2,220.00	2,224.80
4/20/2026, 9:00:00 PM	2,225.60	2,244.60	2,177.00	2,177.00
4/21/2026, 9:00:00 PM	2,231.40	2,244.00	2,226.60	2,228.60
4/22/2026, 9:00:00 PM	2,199.00	2,201.70	2,166.60	2,175.00
4/23/2026, 9:00:00 PM	2,145.70	2,194.00	2,145.70	2,186.10
4/26/2026, 9:00:00 PM	2,186.70	2,198.70	2,158.80	2,168.50
4/27/2026, 9:00:00 PM	2,138.80	2,138.80	2,098.00	2,119.50
4/28/2026, 9:00:00 PM	2,112.20	2,112.20	2,060.00	2,060.00
4/29/2026, 9:00:00 PM	2,100.00	2,163.70	2,100.00	2,162.60
5/3/2026, 9:00:00 PM	2,187.10	2,198.20	2,114.20	2,136.40
5/4/2026, 9:00:00 PM	2,153.80	2,163.70	2,142.60	2,142.60
5/5/2026, 9:00:00 PM	2,179.30	2,200.00	2,160.20	2,197.10
5/6/2026, 9:00:00 PM	2,219.70	2,228.50	2,182.30	2,185.60
5/7/2026, 9:00:00 PM	2,210.00	2,210.00	2,175.00	2,194.50
5/10/2026, 9:00:00 PM	2,186.50	2,276.30	2,186.50	2,270.00
5/11/2026, 9:00:00 PM	2,218.90	2,271.70	2,213.40	2,268.50
5/12/2026, 9:00:00 PM	2,260.00	2,324.60	2,260.00	2,288.80
5/13/2026, 9:00:00 PM	2,266.80	2,266.80	2,195.00	2,226.50
5/14/2026, 9:00:00 PM	2,148.50	2,159.30	2,119.50	2,130.00
5/17/2026, 9:00:00 PM	2,130.10	2,139.00	2,120.00	2,127.40
5/18/2026, 9:00:00 PM	2,119.80	2,119.80	2,086.70	2,086.70
5/19/2026, 9:00:00 PM	2,080.80	2,112.50	2,077.20	2,105.50
5/20/2026, 9:00:00 PM	2,081.90	2,119.10	2,077.80	2,112.20
5/21/2026, 9:00:00 PM	2,100.10	2,100.10	2,060.00	2,067.00
5/24/2026, 9:00:00 PM	2,093.90	2,115.00	2,093.90	2,109.30
5/25/2026, 9:00:00 PM	2,095.00	2,098.60	2,095.00	2,098.60
5/26/2026, 9:00:00 PM	2,076.50	2,076.50	2,058.60	2,070.90
5/27/2026, 9:00:00 PM	2,031.70	2,070.70	2,020.00	2,064.80
5/28/2026, 9:00:00 PM	2,059.70	2,079.70	2,059.70	2,066.30
5/31/2026, 9:00:00 PM	2,063.90	2,087.50	2,057.00	2,057.00
6/1/2026, 9:00:00 PM	2,104.90	2,111.30	2,068.80	2,068.80
6/2/2026, 9:00:00 PM	2,059.90	2,061.30	2,000.00	2,000.00
6/3/2026, 9:00:00 PM	2,025.10	2,039.10	2,025.10	2,039.10
6/4/2026, 9:00:00 PM	2,004.90	2,028.70	1,898.00	1,908.10
6/7/2026, 9:00:00 PM	1,903.00	1,919.40	1,865.80	1,865.80
6/8/2026, 9:00:00 PM	1,866.00	1,884.30	1,821.80	1,831.70
6/9/2026, 9:00:00 PM	1,789.20	1,805.50	1,755.00	1,791.30
6/10/2026, 9:00:00 PM	1,783.40	1,828.00	1,765.60	1,821.60
6/14/2026, 9:00:00 PM	1,827.90	1,931.00	1,800.80	1,874.20
6/15/2026, 9:00:00 PM	1,871.00	1,920.80	1,854.80	1,901.90
6/16/2026, 9:00:00 PM	1,870.10	1,894.10	1,804.50	1,818.30
6/17/2026, 9:00:00 PM	1,844.60	1,844.60	1,788.80	1,791.90
6/18/2026, 9:00:00 PM	1,771.90	1,786.80	1,754.30	1,765.40
6/21/2026, 9:00:00 PM	1,777.10	1,794.90	1,765.00	1,774.00
6/22/2026, 9:00:00 PM	1,749.60	1,756.80	1,717.00	1,748.00
6/23/2026, 9:00:00 PM	1,742.10	1,743.00	1,646.60	1,663.00
6/24/2026, 9:00:00 PM	1,654.00	1,691.80	1,637.20	1,691.80
6/25/2026, 9:00:00 PM	1,661.60	1,719.00	1,660.80	1,706.40
6/28/2026, 9:00:00 PM	1,707.20	1,715.60	1,662.20	1,671.70
6/29/2026, 9:00:00 PM	1,664.70	1,685.70	1,644.10	1,648.80
6/30/2026, 9:00:00 PM	1,635.50	1,693.30	1,622.50	1,671.00
7/1/2026, 9:00:00 PM	1,698.60	1,717.50	1,692.80	1,705.80
7/2/2026, 9:00:00 PM	1,739.00	1,749.30	1,720.00	1,726.10
7/5/2026, 9:00:00 PM	1,732.70	1,741.50	1,700.00	1,716.00
7/6/2026, 9:00:00 PM	1,690.60	1,737.40	1,690.60	1,716.00
7/7/2026, 9:00:00 PM	1,715.30	1,715.30	1,647.90	1,664.60
7/8/2026, 9:00:00 PM	1,682.90	1,710.50	1,675.50	1,694.90
7/9/2026, 9:00:00 PM	1,715.10	1,716.90	1,687.90	1,706.80
7/12/2026, 9:00:00 PM	1,700.30	1,708.10	1,672.70	1,684.10
7/13/2026, 9:00:00 PM	1,685.30	1,736.50	1,677.20	1,705.20
7/14/2026, 9:00:00 PM	1,704.30	1,750.90	1,689.50	1,745.20
7/15/2026, 9:00:00 PM	1,733.90	1,737.40	1,684.70	1,686.80
7/16/2026, 9:00:00 PM	1,669.30	1,669.30	1,624.60	1,662.70
7/19/2026, 9:00:00 PM	1,697.20	1,703.50	1,645.70	1,660.40
7/20/2026, 9:00:00 PM	1,680.20	1,704.20	1,679.10	1,697.30
7/21/2026, 9:00:00 PM	1,726.70	1,732.10	1,704.20	1,707.70
7/22/2026, 9:00:00 PM	1,718.40	1,724.40	1,658.60	1,664.30
7/23/2026, 9:00:00 PM	1,650.70	1,677.00	1,642.00	1,654.30
7/26/2026, 9:00:00 PM	1,655.00	1,707.50	1,655.00	1,689.60
7/27/2026, 9:00:00 PM	1,681.20	1,684.50	1,648.40	1,684.50
7/28/2026, 9:00:00 PM	1,655.70	1,701.90	1,641.10	1,687.40
7/29/2026, 9:00:00 PM	1,650.00	1,716.30	1,647.60	1,713.30
7/30/2026, 9:00:00 PM	1,695.70	1,725.40	1,680.00	1,720.70
8/2/2026, 9:00:00 PM	1,719.70	1,721.30	1,681.10	1,695.70
8/3/2026, 9:00:00 PM	1,713.60	1,810.00	1,710.80	1,794.10
8/4/2026, 9:00:00 PM	1,815.10	1,850.80	1,784.50	1,803.30
8/5/2026, 9:00:00 PM	1,821.20	1,824.70	1,785.00	1,791.70
8/6/2026, 9:00:00 PM	1,806.60	1,850.00	1,805.70	1,818.30
8/9/2026, 9:00:00 PM	1,830.10	1,850.90	1,790.90	1,825.60
8/10/2026, 9:00:00 PM	1,833.70	1,858.60	1,809.10	1,814.50
8/11/2026, 9:00:00 PM	1,824.20	1,868.80	1,821.40	1,830.40
8/12/2026, 9:00:00 PM	1,824.00	1,839.30	1,712.40	1,787.80
8/13/2026, 9:00:00 PM	1,777.70	1,827.80	1,774.10	1,820.40
8/16/2026, 9:00:00 PM	1,822.80	1,853.40	1,811.80	1,845.60
8/17/2026, 9:00:00 PM	1,823.80	1,835.50	1,785.70	1,785.70
8/18/2026, 9:00:00 PM	1,791.00	1,882.00	1,780.00	1,881.90
8/19/2026, 9:00:00 PM	1,874.30	1,886.40	1,820.70	1,886.40
8/20/2026, 9:00:00 PM	1,919.40	1,963.50	1,897.80	1,948.60
8/23/2026, 9:00:00 PM	1,945.50	1,975.30	1,929.90	1,942.20
8/24/2026, 9:00:00 PM	1,911.70	1,927.20	1,898.00	1,927.00
8/25/2026, 9:00:00 PM	1,930.40	1,937.00	1,885.20	1,885.20
8/26/2026, 9:00:00 PM	1,910.00	1,910.60	1,873.10	1,903.60
8/27/2026, 9:00:00 PM	1,900.00	1,955.40	1,874.40	1,876.30
8/30/2026, 9:00:00 PM	1,882.50	1,901.40	1,834.50	1,843.70
8/31/2026, 9:00:00 PM	1,847.10	1,862.00	1,792.80	1,794.90
9/1/2026, 9:00:00 PM	1,786.50	1,824.40	1,764.70	1,814.20
9/2/2026, 9:00:00 PM	1,830.40	1,886.50	1,810.50	1,869.30
9/3/2026, 9:00:00 PM	1,852.00	1,879.00	1,830.70	1,873.40
9/6/2026, 9:00:00 PM	1,875.30	1,882.00	1,845.40	1,876.60
9/7/2026, 9:00:00 PM	1,885.50	1,901.20	1,862.00	1,866.10
9/8/2026, 9:00:00 PM	1,880.70	1,975.00	1,875.00	1,937.80
9/9/2026, 9:00:00 PM	1,930.60	1,958.40	1,820.00	1,820.00
9/10/2026, 9:00:00 PM	1,813.00	1,860.00	1,813.00	1,834.40
9/13/2026, 9:00:00 PM	1,829.40	1,842.00	1,788.30	1,805.00
9/14/2026, 9:00:00 PM	1,810.20	1,816.60	1,777.10	1,804.10
9/15/2026, 9:00:00 PM	1,823.80	1,823.80	1,757.10	1,776.90
9/16/2026, 9:00:00 PM	1,800.30	1,833.10	1,787.00	1,794.60
9/17/2026, 9:00:00 PM	1,822.70	1,850.00	1,806.40	1,819.60
9/20/2026, 9:00:00 PM	1,819.00	1,850.20	1,808.10	1,823.00
9/21/2026, 9:00:00 PM	1,813.90	1,864.40	1,790.70	1,852.00
9/22/2026, 9:00:00 PM	1,836.90	1,842.20	1,763.70	1,777.70
9/23/2026, 9:00:00 PM	1,775.10	1,792.60	1,754.50	1,778.60
9/24/2026, 9:00:00 PM	1,774.40	1,810.50	1,762.60	1,805.80
9/27/2026, 9:00:00 PM	1,798.20	1,804.90	1,733.60	1,742.00
9/28/2026, 9:00:00 PM	1,725.20	1,733.40	1,702.80	1,730.30
9/29/2026, 9:00:00 PM	1,726.90	1,746.80	1,718.00	1,725.90
9/30/2026, 9:00:00 PM	1,738.70	1,761.50	1,701.00	1,736.20
10/1/2026, 9:00:00 PM	1,749.10	1,761.50	1,693.10	1,713.50
10/4/2026, 9:00:00 PM	1,711.50	1,756.00	1,702.70	1,735.80
10/5/2026, 9:00:00 PM	1,724.70	1,734.40	1,695.90	1,719.80
10/6/2026, 9:00:00 PM	1,710.60	1,712.40	1,627.10	1,648.30
10/7/2026, 9:00:00 PM	1,675.30	1,682.10	1,640.00	1,655.50
10/8/2026, 9:00:00 PM	1,685.60	1,717.00	1,685.10	1,703.20
10/11/2026, 9:00:00 PM	1,697.50	1,717.00	1,694.00	1,701.80
10/12/2026, 9:00:00 PM	1,708.40	1,723.40	1,671.30	1,676.20
10/13/2026, 9:00:00 PM	1,676.60	1,683.80	1,618.00	1,620.80
10/14/2026, 9:00:00 PM	1,623.40	1,651.20	1,617.00	1,647.40
10/15/2026, 9:00:00 PM	1,659.10	1,672.10	1,643.00	1,645.50

Show data

PTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1,645.40

Settlement

1,645.40

Prev. settlement

1,636.40

Open

1,659.10

High

1,672.10

Low

1,643.00

Open interest

45.64K

OI change

-1,716

Volume (₽)

720.46M

Volume (contracts)

5.19K

Lot

Price step (₽)

8.38

Expiration

2026-12-18

Underlying

PLT

About the future

Фьючерсный контракт PLT-12.26 (PTZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying PLT. Open interest — 45.64K contracts, expiration 2026-12-18.

Фьючерсный контракт PLT-12.26

Key stats

About the future

News