Фьючерсный контракт RASP-12.26

RAZ6 · RFUD · ₽

1,359.00 pts▲ +46.00 (+2.80%)

Updated 20:22:37 MSK15 min delay

Show data

RAZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/9/2026, 9:00:00 PM	1,113.00	1,334.00	1,113.00	1,261.00
6/14/2026, 9:00:00 PM	1,233.00	1,315.00	1,174.00	1,194.00
6/16/2026, 9:00:00 PM	1,148.00	1,149.00	1,143.00	1,143.00
6/17/2026, 9:00:00 PM	1,118.00	1,161.00	1,117.00	1,124.00
6/18/2026, 9:00:00 PM	1,171.00	1,171.00	1,110.00	1,110.00
6/21/2026, 9:00:00 PM	1,051.00	1,078.00	1,051.00	1,069.00
6/22/2026, 9:00:00 PM	1,087.00	1,118.00	1,083.00	1,083.00
6/23/2026, 9:00:00 PM	1,084.00	1,084.00	1,036.00	1,055.00
6/24/2026, 9:00:00 PM	1,030.00	1,038.00	992.00	1,010.00
6/25/2026, 9:00:00 PM	971.00	1,074.00	968.00	1,044.00
6/28/2026, 9:00:00 PM	1,049.00	1,147.00	1,031.00	1,120.00
6/29/2026, 9:00:00 PM	1,136.00	1,157.00	1,130.00	1,131.00
6/30/2026, 9:00:00 PM	1,123.00	1,123.00	1,111.00	1,111.00
7/1/2026, 9:00:00 PM	1,074.00	1,083.00	1,054.00	1,067.00
7/2/2026, 9:00:00 PM	1,066.00	1,066.00	1,041.00	1,041.00
7/5/2026, 9:00:00 PM	1,063.00	1,071.00	1,051.00	1,051.00
7/6/2026, 9:00:00 PM	1,043.00	1,070.00	1,031.00	1,049.00
7/7/2026, 9:00:00 PM	1,088.00	1,088.00	1,045.00	1,081.00
7/8/2026, 9:00:00 PM	1,055.00	1,079.00	1,043.00	1,079.00
7/9/2026, 9:00:00 PM	1,034.00	1,065.00	1,029.00	1,065.00
7/12/2026, 9:00:00 PM	1,061.00	1,066.00	1,044.00	1,055.00
7/14/2026, 9:00:00 PM	1,026.00	1,026.00	1,004.00	1,004.00
7/15/2026, 9:00:00 PM	976.00	1,000.00	957.00	997.00
7/16/2026, 9:00:00 PM	1,000.00	1,013.00	960.00	960.00
7/19/2026, 9:00:00 PM	960.00	1,055.00	951.00	1,055.00
7/20/2026, 9:00:00 PM	1,064.00	1,104.00	1,064.00	1,104.00
7/21/2026, 9:00:00 PM	1,144.00	1,216.00	1,144.00	1,198.00
7/22/2026, 9:00:00 PM	1,157.00	1,188.00	1,128.00	1,154.00
7/23/2026, 9:00:00 PM	1,131.00	1,204.00	1,082.00	1,174.00
7/26/2026, 9:00:00 PM	1,177.00	1,182.00	1,144.00	1,164.00
7/27/2026, 9:00:00 PM	1,145.00	1,165.00	1,145.00	1,161.00
7/28/2026, 9:00:00 PM	1,168.00	1,241.00	1,168.00	1,241.00
7/29/2026, 9:00:00 PM	1,239.00	1,263.00	1,216.00	1,229.00
7/30/2026, 9:00:00 PM	1,209.00	1,266.00	1,187.00	1,246.00
8/2/2026, 9:00:00 PM	1,276.00	1,288.00	1,272.00	1,272.00
8/3/2026, 9:00:00 PM	1,274.00	1,297.00	1,264.00	1,297.00
8/4/2026, 9:00:00 PM	1,305.00	1,328.00	1,285.00	1,300.00
8/5/2026, 9:00:00 PM	1,300.00	1,313.00	1,289.00	1,295.00
8/6/2026, 9:00:00 PM	1,296.00	1,300.00	1,253.00	1,256.00
8/9/2026, 9:00:00 PM	1,287.00	1,287.00	1,250.00	1,282.00
8/10/2026, 9:00:00 PM	1,285.00	1,304.00	1,272.00	1,284.00
8/11/2026, 9:00:00 PM	1,290.00	1,320.00	1,289.00	1,300.00
8/12/2026, 9:00:00 PM	1,284.00	1,290.00	1,223.00	1,233.00
8/13/2026, 9:00:00 PM	1,235.00	1,247.00	1,210.00	1,240.00
8/16/2026, 9:00:00 PM	1,220.00	1,230.00	1,184.00	1,186.00
8/17/2026, 9:00:00 PM	1,192.00	1,274.00	1,192.00	1,244.00
8/18/2026, 9:00:00 PM	1,244.00	1,245.00	1,207.00	1,240.00
8/19/2026, 9:00:00 PM	1,230.00	1,245.00	1,207.00	1,207.00
8/20/2026, 9:00:00 PM	1,212.00	1,214.00	1,158.00	1,181.00
8/23/2026, 9:00:00 PM	1,192.00	1,195.00	1,145.00	1,156.00
8/24/2026, 9:00:00 PM	1,172.00	1,210.00	1,154.00	1,181.00
8/25/2026, 9:00:00 PM	1,176.00	1,262.00	1,140.00	1,140.00
8/26/2026, 9:00:00 PM	1,123.00	1,193.00	1,109.00	1,189.00
8/27/2026, 9:00:00 PM	1,170.00	1,220.00	1,158.00	1,220.00
8/30/2026, 9:00:00 PM	1,256.00	1,260.00	1,193.00	1,260.00
8/31/2026, 9:00:00 PM	1,258.00	1,295.00	1,247.00	1,275.00
9/1/2026, 9:00:00 PM	1,232.00	1,304.00	1,230.00	1,304.00
9/2/2026, 9:00:00 PM	1,240.00	1,363.00	1,240.00	1,351.00
9/3/2026, 9:00:00 PM	1,326.00	1,371.00	1,326.00	1,356.00
9/6/2026, 9:00:00 PM	1,356.00	1,384.00	1,325.00	1,384.00
9/7/2026, 9:00:00 PM	1,353.00	1,398.00	1,353.00	1,360.00
9/8/2026, 9:00:00 PM	1,334.00	1,360.00	1,334.00	1,337.00
9/9/2026, 9:00:00 PM	1,338.00	1,372.00	1,320.00	1,372.00
9/10/2026, 9:00:00 PM	1,332.00	1,425.00	1,298.00	1,317.00
9/13/2026, 9:00:00 PM	1,337.00	1,368.00	1,333.00	1,362.00
9/14/2026, 9:00:00 PM	1,350.00	1,367.00	1,345.00	1,350.00
9/15/2026, 9:00:00 PM	1,350.00	1,358.00	1,280.00	1,288.00
9/16/2026, 9:00:00 PM	1,278.00	1,306.00	1,268.00	1,290.00
9/17/2026, 9:00:00 PM	1,291.00	1,313.00	1,289.00	1,309.00
9/20/2026, 9:00:00 PM	1,309.00	1,328.00	1,296.00	1,301.00
9/21/2026, 9:00:00 PM	1,305.00	1,348.00	1,305.00	1,344.00
9/22/2026, 9:00:00 PM	1,345.00	1,358.00	1,329.00	1,341.00
9/23/2026, 9:00:00 PM	1,341.00	1,343.00	1,317.00	1,334.00
9/24/2026, 9:00:00 PM	1,329.00	1,329.00	1,287.00	1,292.00
9/27/2026, 9:00:00 PM	1,308.00	1,310.00	1,255.00	1,257.00
9/28/2026, 9:00:00 PM	1,258.00	1,262.00	1,234.00	1,252.00
9/29/2026, 9:00:00 PM	1,258.00	1,259.00	1,224.00	1,241.00
9/30/2026, 9:00:00 PM	1,221.00	1,246.00	1,217.00	1,228.00
10/1/2026, 9:00:00 PM	1,227.00	1,245.00	1,223.00	1,236.00
10/4/2026, 9:00:00 PM	1,235.00	1,294.00	1,228.00	1,292.00
10/5/2026, 9:00:00 PM	1,292.00	1,312.00	1,282.00	1,297.00
10/6/2026, 9:00:00 PM	1,305.00	1,333.00	1,303.00	1,317.00
10/7/2026, 9:00:00 PM	1,318.00	1,318.00	1,276.00	1,281.00
10/8/2026, 9:00:00 PM	1,280.00	1,311.00	1,266.00	1,310.00
10/11/2026, 9:00:00 PM	1,314.00	1,374.00	1,307.00	1,361.00
10/12/2026, 9:00:00 PM	1,363.00	1,413.00	1,357.00	1,410.00
10/13/2026, 9:00:00 PM	1,405.00	1,430.00	1,316.00	1,316.00
10/14/2026, 9:00:00 PM	1,337.00	1,353.00	1,296.00	1,322.00
10/15/2026, 9:00:00 PM	1,316.00	1,371.00	1,316.00	1,363.00

Show data

RAZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1,359.00

Settlement

1,360.00

Prev. settlement

1,313.00

Open

1,316.00

High

1,371.00

Low

1,316.00

Open interest

21.39K

OI change

+2,074

Volume (₽)

15.86M

Volume (contracts)

11.8K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

RASP

About the future

Фьючерсный контракт RASP-12.26 (RAZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying RASP. Open interest — 21.39K contracts, expiration 2026-12-17.

Фьючерсный контракт RASP-12.26

Key stats

About the future

News