Фьючерсный контракт PLZLM-12.26

PXZ6 · RFUD · ₽

11,830.00 pts▲ +627.00 (+5.64%)

Updated 21:38:20 MSK15 min delay

Show data

PXZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/7/2026, 9:00:00 PM	21,500.00	21,500.00	21,500.00	21,500.00
6/10/2026, 9:00:00 PM	20,749.00	20,749.00	20,749.00	20,749.00
6/14/2026, 9:00:00 PM	20,232.00	21,698.00	20,231.00	21,698.00
6/15/2026, 9:00:00 PM	21,248.00	21,345.00	21,248.00	21,345.00
6/16/2026, 9:00:00 PM	21,365.00	21,365.00	20,918.00	20,918.00
6/17/2026, 9:00:00 PM	21,059.00	21,059.00	21,059.00	21,059.00
6/18/2026, 9:00:00 PM	21,045.00	21,045.00	20,454.00	20,756.00
6/21/2026, 9:00:00 PM	20,500.00	20,728.00	20,350.00	20,470.00
6/22/2026, 9:00:00 PM	20,647.00	20,647.00	20,552.00	20,552.00
6/23/2026, 9:00:00 PM	20,632.00	20,632.00	19,735.00	19,950.00
6/24/2026, 9:00:00 PM	19,625.00	19,999.00	19,625.00	19,889.00
6/25/2026, 9:00:00 PM	19,818.00	20,501.00	19,509.00	20,268.00
6/28/2026, 9:00:00 PM	20,423.00	20,708.00	19,945.00	20,708.00
6/29/2026, 9:00:00 PM	20,724.00	20,724.00	20,479.00	20,547.00
6/30/2026, 9:00:00 PM	20,530.00	20,900.00	20,505.00	20,678.00
7/1/2026, 9:00:00 PM	20,521.00	20,547.00	20,052.00	20,067.00
7/2/2026, 9:00:00 PM	20,175.00	20,394.00	19,846.00	19,846.00
7/5/2026, 9:00:00 PM	19,946.00	20,029.00	19,120.00	19,120.00
7/6/2026, 9:00:00 PM	18,979.00	19,154.00	18,111.00	19,065.00
7/7/2026, 9:00:00 PM	18,787.00	18,787.00	13,697.00	14,170.00
7/8/2026, 9:00:00 PM	14,285.00	14,537.00	13,941.00	13,995.00
7/9/2026, 9:00:00 PM	14,099.00	14,099.00	12,300.00	12,529.00
7/12/2026, 9:00:00 PM	12,320.00	13,215.00	12,083.00	12,709.00
7/13/2026, 9:00:00 PM	12,721.00	12,940.00	12,469.00	12,599.00
7/14/2026, 9:00:00 PM	12,603.00	12,603.00	12,200.00	12,311.00
7/15/2026, 9:00:00 PM	12,223.00	12,677.00	10,655.00	10,656.00
7/16/2026, 9:00:00 PM	10,603.00	11,002.00	9,521.00	9,808.00
7/19/2026, 9:00:00 PM	9,855.00	11,017.00	9,650.00	10,992.00
7/20/2026, 9:00:00 PM	11,200.00	12,427.00	11,029.00	12,413.00
7/21/2026, 9:00:00 PM	12,473.00	13,788.00	11,942.00	13,588.00
7/22/2026, 9:00:00 PM	13,636.00	13,636.00	12,718.00	12,846.00
7/23/2026, 9:00:00 PM	12,769.00	13,093.00	12,094.00	12,985.00
7/26/2026, 9:00:00 PM	13,127.00	14,098.00	13,001.00	14,090.00
7/27/2026, 9:00:00 PM	14,036.00	14,700.00	13,710.00	13,786.00
7/28/2026, 9:00:00 PM	13,887.00	14,148.00	13,464.00	13,899.00
7/29/2026, 9:00:00 PM	13,913.00	14,050.00	13,500.00	13,600.00
7/30/2026, 9:00:00 PM	13,600.00	13,666.00	13,265.00	13,588.00
8/2/2026, 9:00:00 PM	13,570.00	13,872.00	13,570.00	13,757.00
8/3/2026, 9:00:00 PM	13,822.00	13,822.00	13,456.00	13,674.00
8/4/2026, 9:00:00 PM	13,747.00	14,493.00	13,724.00	14,328.00
8/5/2026, 9:00:00 PM	14,459.00	14,567.00	13,965.00	14,108.00
8/6/2026, 9:00:00 PM	14,200.00	14,346.00	13,830.00	13,891.00
8/9/2026, 9:00:00 PM	13,890.00	14,274.00	13,890.00	14,091.00
8/10/2026, 9:00:00 PM	14,183.00	14,220.00	13,850.00	13,920.00
8/11/2026, 9:00:00 PM	13,968.00	13,989.00	13,215.00	13,235.00
8/12/2026, 9:00:00 PM	13,175.00	13,197.00	12,059.00	12,088.00
8/13/2026, 9:00:00 PM	12,020.00	12,385.00	11,258.00	11,496.00
8/16/2026, 9:00:00 PM	11,445.00	11,934.00	11,125.00	11,557.00
8/17/2026, 9:00:00 PM	11,629.00	11,900.00	11,431.00	11,695.00
8/18/2026, 9:00:00 PM	11,702.00	12,520.00	11,300.00	12,444.00
8/19/2026, 9:00:00 PM	12,465.00	12,574.00	11,895.00	12,040.00
8/20/2026, 9:00:00 PM	12,013.00	12,357.00	11,988.00	12,268.00
8/23/2026, 9:00:00 PM	12,150.00	12,260.00	11,729.00	11,791.00
8/24/2026, 9:00:00 PM	11,775.00	11,928.00	11,340.00	11,612.00
8/25/2026, 9:00:00 PM	11,561.00	11,561.00	11,000.00	11,009.00
8/26/2026, 9:00:00 PM	11,080.00	11,151.00	10,800.00	11,114.00
8/27/2026, 9:00:00 PM	11,099.00	11,288.00	10,778.00	10,906.00
8/30/2026, 9:00:00 PM	10,905.00	11,180.00	10,799.00	10,904.00
8/31/2026, 9:00:00 PM	10,877.00	10,955.00	10,034.00	10,208.00
9/1/2026, 9:00:00 PM	10,256.00	10,370.00	10,108.00	10,364.00
9/2/2026, 9:00:00 PM	10,365.00	10,546.00	10,324.00	10,523.00
9/3/2026, 9:00:00 PM	10,523.00	10,539.00	10,280.00	10,475.00
9/6/2026, 9:00:00 PM	10,401.00	10,450.00	10,205.00	10,314.00
9/7/2026, 9:00:00 PM	10,335.00	10,425.00	10,091.00	10,201.00
9/8/2026, 9:00:00 PM	10,184.00	10,308.00	10,041.00	10,177.00
9/9/2026, 9:00:00 PM	10,207.00	10,246.00	10,101.00	10,199.00
9/10/2026, 9:00:00 PM	10,200.00	10,793.00	10,072.00	10,394.00
9/13/2026, 9:00:00 PM	10,483.00	10,535.00	10,195.00	10,317.00
9/14/2026, 9:00:00 PM	10,317.00	10,396.00	10,236.00	10,267.00
9/15/2026, 9:00:00 PM	10,288.00	10,331.00	9,853.00	9,875.00
9/16/2026, 9:00:00 PM	9,875.00	10,073.00	9,715.00	9,938.00
9/17/2026, 9:00:00 PM	9,990.00	10,123.00	9,850.00	9,884.00
9/20/2026, 9:00:00 PM	9,868.00	9,923.00	9,730.00	9,834.00
9/21/2026, 9:00:00 PM	9,824.00	9,979.00	9,792.00	9,869.00
9/22/2026, 9:00:00 PM	9,891.00	9,955.00	9,685.00	9,759.00
9/23/2026, 9:00:00 PM	9,849.00	10,295.00	9,578.00	10,150.00
9/24/2026, 9:00:00 PM	10,162.00	10,532.00	10,065.00	10,373.00
9/27/2026, 9:00:00 PM	10,373.00	10,430.00	9,913.00	9,989.00
9/28/2026, 9:00:00 PM	9,988.00	10,077.00	9,839.00	10,009.00
9/29/2026, 9:00:00 PM	9,980.00	10,159.00	9,920.00	10,002.00
9/30/2026, 9:00:00 PM	10,017.00	10,060.00	9,860.00	9,900.00
10/1/2026, 9:00:00 PM	9,899.00	9,964.00	9,780.00	9,886.00
10/4/2026, 9:00:00 PM	9,886.00	10,149.00	9,850.00	10,033.00
10/5/2026, 9:00:00 PM	10,086.00	10,109.00	9,933.00	9,958.00
10/6/2026, 9:00:00 PM	9,978.00	10,078.00	9,965.00	9,995.00
10/7/2026, 9:00:00 PM	10,003.00	10,230.00	9,979.00	10,036.00
10/8/2026, 9:00:00 PM	10,100.00	10,489.00	10,087.00	10,366.00
10/11/2026, 9:00:00 PM	10,502.00	10,940.00	10,214.00	10,870.00
10/12/2026, 9:00:00 PM	10,869.00	11,325.00	10,664.00	11,214.00
10/13/2026, 9:00:00 PM	11,230.00	11,735.00	11,031.00	11,092.00
10/14/2026, 9:00:00 PM	11,125.00	11,410.00	11,089.00	11,198.00
10/15/2026, 9:00:00 PM	11,225.00	11,948.00	11,215.00	11,835.00

Show data

PXZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

11,830.00

Settlement

11,831.00

Prev. settlement

11,203.00

Open

11,225.00

High

11,948.00

Low

11,215.00

Open interest

205.66K

OI change

-2,776

Volume (₽)

1.18B

Volume (contracts)

100.95K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

PLZLM

About the future

Фьючерсный контракт PLZLM-12.26 (PXZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying PLZLM. Open interest — 205.66K contracts, expiration 2026-12-17.

Фьючерсный контракт PLZLM-12.26

Key stats

About the future

News