Фьючерсный контракт RGBI-12.26

RBZ6 · RFUD · ₽

11,204.00 pts▼ +4.00 (-0.04%)

Updated 21:37:48 MSK15 min delay

Show data

RBZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/20/2025, 9:00:00 PM	13,148.00	13,148.00	13,148.00	13,148.00
11/23/2025, 9:00:00 PM	13,100.00	13,100.00	13,100.00	13,100.00
11/24/2025, 9:00:00 PM	13,099.00	13,100.00	12,556.00	13,073.00
11/25/2025, 9:00:00 PM	13,067.00	13,067.00	12,690.00	12,796.00
11/26/2025, 9:00:00 PM	12,993.00	12,993.00	12,741.00	12,824.00
11/27/2025, 9:00:00 PM	12,900.00	12,911.00	12,676.00	12,705.00
11/30/2025, 9:00:00 PM	12,675.00	12,897.00	12,640.00	12,640.00
12/1/2025, 9:00:00 PM	12,700.00	12,710.00	12,652.00	12,659.00
12/2/2025, 9:00:00 PM	12,650.00	12,650.00	12,525.00	12,525.00
12/3/2025, 9:00:00 PM	12,562.00	12,634.00	12,560.00	12,629.00
12/4/2025, 9:00:00 PM	12,628.00	12,683.00	12,628.00	12,664.00
12/7/2025, 9:00:00 PM	12,659.00	12,691.00	12,549.00	12,549.00
12/8/2025, 9:00:00 PM	12,534.00	12,587.00	12,483.00	12,500.00
12/9/2025, 9:00:00 PM	12,625.00	12,625.00	12,457.00	12,535.00
12/10/2025, 9:00:00 PM	12,506.00	12,588.00	12,505.00	12,550.00
12/11/2025, 9:00:00 PM	12,710.00	12,710.00	12,550.00	12,616.00
12/14/2025, 9:00:00 PM	12,638.00	12,669.00	12,597.00	12,640.00
12/15/2025, 9:00:00 PM	12,635.00	12,665.00	12,565.00	12,570.00
12/16/2025, 9:00:00 PM	12,630.00	12,718.00	12,550.00	12,580.00
12/17/2025, 9:00:00 PM	12,649.00	12,699.00	12,571.00	12,630.00
12/18/2025, 9:00:00 PM	12,679.00	12,701.00	12,512.00	12,530.00
12/21/2025, 9:00:00 PM	12,597.00	12,628.00	12,407.00	12,439.00
12/22/2025, 9:00:00 PM	12,453.00	12,454.00	12,408.00	12,418.00
12/23/2025, 9:00:00 PM	12,464.00	12,527.00	12,425.00	12,449.00
12/24/2025, 9:00:00 PM	12,453.00	12,453.00	12,390.00	12,400.00
12/25/2025, 9:00:00 PM	12,413.00	12,413.00	12,391.00	12,395.00
12/28/2025, 9:00:00 PM	12,455.00	12,469.00	12,422.00	12,443.00
12/29/2025, 9:00:00 PM	12,422.00	12,499.00	12,422.00	12,473.00
1/4/2026, 9:00:00 PM	12,500.00	12,568.00	12,473.00	12,524.00
1/5/2026, 9:00:00 PM	12,524.00	12,555.00	12,524.00	12,525.00
1/7/2026, 9:00:00 PM	12,530.00	12,530.00	12,500.00	12,520.00
1/8/2026, 9:00:00 PM	12,500.00	12,524.00	12,477.00	12,518.00
1/11/2026, 9:00:00 PM	12,480.00	12,483.00	12,400.00	12,400.00
1/12/2026, 9:00:00 PM	12,440.00	12,440.00	12,320.00	12,350.00
1/13/2026, 9:00:00 PM	12,364.00	12,430.00	12,337.00	12,370.00
1/14/2026, 9:00:00 PM	12,494.00	12,495.00	12,305.00	12,330.00
1/15/2026, 9:00:00 PM	12,341.00	12,410.00	12,340.00	12,350.00
1/18/2026, 9:00:00 PM	12,350.00	12,395.00	12,345.00	12,371.00
1/19/2026, 9:00:00 PM	12,363.00	12,372.00	12,350.00	12,350.00
1/20/2026, 9:00:00 PM	12,331.00	12,368.00	12,304.00	12,368.00
1/21/2026, 9:00:00 PM	12,361.00	12,405.00	12,251.00	12,380.00
1/22/2026, 9:00:00 PM	12,347.00	12,374.00	12,290.00	12,300.00
1/25/2026, 9:00:00 PM	12,341.00	12,377.00	12,281.00	12,327.00
1/26/2026, 9:00:00 PM	12,276.00	12,326.00	12,250.00	12,297.00
1/27/2026, 9:00:00 PM	12,273.00	12,370.00	12,270.00	12,303.00
1/28/2026, 9:00:00 PM	12,300.00	12,359.00	12,300.00	12,300.00
1/29/2026, 9:00:00 PM	12,315.00	12,315.00	12,310.00	12,310.00
2/1/2026, 9:00:00 PM	12,310.00	12,320.00	12,250.00	12,288.00
2/2/2026, 9:00:00 PM	12,294.00	12,319.00	12,280.00	12,301.00
2/3/2026, 9:00:00 PM	12,326.00	12,355.00	12,306.00	12,306.00
2/4/2026, 9:00:00 PM	12,300.00	12,310.00	12,272.00	12,272.00
2/5/2026, 9:00:00 PM	12,270.00	12,317.00	12,222.00	12,306.00
2/8/2026, 9:00:00 PM	12,296.00	12,296.00	12,250.00	12,257.00
2/9/2026, 9:00:00 PM	12,255.00	12,265.00	12,145.00	12,145.00
2/10/2026, 9:00:00 PM	12,179.00	12,300.00	12,144.00	12,215.00
2/11/2026, 9:00:00 PM	12,280.00	12,350.00	12,219.00	12,255.00
2/12/2026, 9:00:00 PM	12,260.00	12,439.00	12,245.00	12,350.00
2/15/2026, 9:00:00 PM	12,331.00	12,485.00	12,302.00	12,418.00
2/16/2026, 9:00:00 PM	12,420.00	12,441.00	12,395.00	12,400.00
2/17/2026, 9:00:00 PM	12,400.00	12,496.00	12,398.00	12,446.00
2/18/2026, 9:00:00 PM	12,470.00	12,486.00	12,451.00	12,466.00
2/19/2026, 9:00:00 PM	12,467.00	12,496.00	12,430.00	12,432.00
2/23/2026, 9:00:00 PM	12,426.00	12,490.00	12,400.00	12,424.00
2/24/2026, 9:00:00 PM	12,448.00	12,462.00	12,415.00	12,434.00
2/25/2026, 9:00:00 PM	12,453.00	12,453.00	12,389.00	12,389.00
2/26/2026, 9:00:00 PM	12,385.00	12,451.00	12,369.00	12,425.00
3/1/2026, 9:00:00 PM	12,400.00	12,470.00	12,388.00	12,395.00
3/2/2026, 9:00:00 PM	12,435.00	12,436.00	12,359.00	12,395.00
3/3/2026, 9:00:00 PM	12,395.00	12,412.00	12,356.00	12,363.00
3/4/2026, 9:00:00 PM	12,386.00	12,395.00	12,341.00	12,341.00
3/5/2026, 9:00:00 PM	12,376.00	12,379.00	12,319.00	12,330.00
3/8/2026, 9:00:00 PM	12,350.00	12,387.00	12,330.00	12,385.00
3/9/2026, 9:00:00 PM	12,380.00	12,395.00	12,353.00	12,371.00
3/10/2026, 9:00:00 PM	12,360.00	12,384.00	12,340.00	12,340.00
3/11/2026, 9:00:00 PM	12,347.00	12,449.00	12,345.00	12,425.00
3/12/2026, 9:00:00 PM	12,409.00	12,529.00	12,409.00	12,503.00
3/15/2026, 9:00:00 PM	12,530.00	12,712.00	12,430.00	12,490.00
3/16/2026, 9:00:00 PM	12,509.00	12,511.00	12,457.00	12,470.00
3/17/2026, 9:00:00 PM	12,470.00	12,495.00	12,431.00	12,461.00
3/18/2026, 9:00:00 PM	12,461.00	12,482.00	12,417.00	12,420.00
3/19/2026, 9:00:00 PM	12,444.00	12,483.00	12,405.00	12,410.00
3/22/2026, 9:00:00 PM	12,479.00	12,487.00	12,369.00	12,420.00
3/23/2026, 9:00:00 PM	12,422.00	12,448.00	12,388.00	12,391.00
3/24/2026, 9:00:00 PM	12,423.00	12,423.00	12,364.00	12,367.00
3/25/2026, 9:00:00 PM	12,387.00	12,486.00	12,362.00	12,363.00
3/26/2026, 9:00:00 PM	12,395.00	12,399.00	12,283.00	12,347.00
3/29/2026, 9:00:00 PM	12,332.00	12,372.00	12,331.00	12,367.00
3/30/2026, 9:00:00 PM	12,368.00	12,387.00	12,306.00	12,348.00
3/31/2026, 9:00:00 PM	12,361.00	12,367.00	12,310.00	12,341.00
4/1/2026, 9:00:00 PM	12,341.00	12,398.00	12,280.00	12,320.00
4/2/2026, 9:00:00 PM	12,326.00	12,326.00	12,261.00	12,265.00
4/5/2026, 9:00:00 PM	12,271.00	12,296.00	12,241.00	12,296.00
4/6/2026, 9:00:00 PM	12,288.00	12,335.00	12,262.00	12,292.00
4/7/2026, 9:00:00 PM	12,302.00	12,330.00	12,224.00	12,279.00
4/8/2026, 9:00:00 PM	12,268.00	12,314.00	11,581.00	12,284.00
4/9/2026, 9:00:00 PM	12,237.00	12,270.00	12,228.00	12,270.00
4/12/2026, 9:00:00 PM	12,296.00	12,296.00	12,240.00	12,263.00
4/13/2026, 9:00:00 PM	12,269.00	12,269.00	12,227.00	12,250.00
4/14/2026, 9:00:00 PM	12,250.00	12,360.00	12,240.00	12,360.00
4/15/2026, 9:00:00 PM	12,359.00	12,450.00	12,326.00	12,361.00
4/16/2026, 9:00:00 PM	12,370.00	12,415.00	12,354.00	12,383.00
4/19/2026, 9:00:00 PM	12,368.00	12,423.00	12,355.00	12,418.00
4/20/2026, 9:00:00 PM	12,398.00	12,413.00	12,326.00	12,377.00
4/21/2026, 9:00:00 PM	12,407.00	12,465.00	12,400.00	12,460.00
4/22/2026, 9:00:00 PM	12,463.00	12,478.00	12,439.00	12,472.00
4/23/2026, 9:00:00 PM	12,455.00	12,465.00	12,320.00	12,372.00
4/26/2026, 9:00:00 PM	12,386.00	12,390.00	12,290.00	12,290.00
4/27/2026, 9:00:00 PM	12,292.00	12,309.00	12,200.00	12,300.00
4/28/2026, 9:00:00 PM	12,290.00	12,331.00	12,286.00	12,310.00
4/29/2026, 9:00:00 PM	12,300.00	12,334.00	12,300.00	12,334.00
5/3/2026, 9:00:00 PM	12,340.00	12,382.00	12,310.00	12,324.00
5/4/2026, 9:00:00 PM	12,328.00	12,331.00	12,300.00	12,307.00
5/5/2026, 9:00:00 PM	12,307.00	12,327.00	12,304.00	12,324.00
5/6/2026, 9:00:00 PM	12,333.00	12,333.00	12,291.00	12,299.00
5/7/2026, 9:00:00 PM	12,299.00	12,299.00	12,271.00	12,296.00
5/10/2026, 9:00:00 PM	12,311.00	12,318.00	12,300.00	12,316.00
5/11/2026, 9:00:00 PM	12,322.00	12,322.00	12,304.00	12,320.00
5/12/2026, 9:00:00 PM	12,319.00	12,319.00	12,300.00	12,302.00
5/13/2026, 9:00:00 PM	12,305.00	12,309.00	12,291.00	12,308.00
5/14/2026, 9:00:00 PM	12,309.00	12,309.00	12,244.00	12,268.00
5/17/2026, 9:00:00 PM	12,266.00	12,294.00	12,240.00	12,250.00
5/18/2026, 9:00:00 PM	12,249.00	12,251.00	12,145.00	12,158.00
5/19/2026, 9:00:00 PM	12,164.00	12,220.00	12,164.00	12,193.00
5/20/2026, 9:00:00 PM	12,200.00	12,235.00	12,181.00	12,194.00
5/21/2026, 9:00:00 PM	12,193.00	12,204.00	12,180.00	12,185.00
5/24/2026, 9:00:00 PM	12,189.00	12,199.00	12,147.00	12,171.00
5/25/2026, 9:00:00 PM	12,171.00	12,175.00	12,146.00	12,159.00
5/26/2026, 9:00:00 PM	12,140.00	12,170.00	12,138.00	12,162.00
5/27/2026, 9:00:00 PM	12,166.00	12,174.00	12,154.00	12,170.00
5/28/2026, 9:00:00 PM	12,170.00	12,173.00	12,142.00	12,169.00
5/31/2026, 9:00:00 PM	12,166.00	12,179.00	12,131.00	12,171.00
6/1/2026, 9:00:00 PM	12,172.00	12,216.00	12,156.00	12,202.00
6/2/2026, 9:00:00 PM	12,205.00	12,210.00	12,172.00	12,186.00
6/3/2026, 9:00:00 PM	12,196.00	12,210.00	12,146.00	12,149.00
6/4/2026, 9:00:00 PM	12,143.00	12,177.00	12,130.00	12,131.00
6/7/2026, 9:00:00 PM	12,135.00	12,151.00	12,050.00	12,056.00
6/8/2026, 9:00:00 PM	12,055.00	12,055.00	12,003.00	12,037.00
6/9/2026, 9:00:00 PM	12,037.00	12,073.00	12,015.00	12,054.00
6/10/2026, 9:00:00 PM	12,049.00	12,060.00	12,022.00	12,032.00
6/14/2026, 9:00:00 PM	12,037.00	12,070.00	12,033.00	12,061.00
6/15/2026, 9:00:00 PM	12,059.00	12,061.00	12,025.00	12,045.00
6/16/2026, 9:00:00 PM	12,031.00	12,047.00	12,017.00	12,035.00
6/17/2026, 9:00:00 PM	12,030.00	12,037.00	12,017.00	12,026.00
6/18/2026, 9:00:00 PM	12,036.00	12,056.00	11,860.00	11,890.00
6/21/2026, 9:00:00 PM	11,866.00	11,866.00	11,643.00	11,643.00
6/22/2026, 9:00:00 PM	11,619.00	11,776.00	11,560.00	11,751.00
6/23/2026, 9:00:00 PM	11,755.00	11,776.00	11,620.00	11,649.00
6/24/2026, 9:00:00 PM	11,636.00	11,685.00	11,507.00	11,557.00
6/25/2026, 9:00:00 PM	11,551.00	11,551.00	11,395.00	11,531.00
6/28/2026, 9:00:00 PM	11,539.00	11,571.00	11,420.00	11,548.00
6/29/2026, 9:00:00 PM	11,549.00	11,605.00	11,458.00	11,478.00
6/30/2026, 9:00:00 PM	11,475.00	11,505.00	11,335.00	11,451.00
7/1/2026, 9:00:00 PM	11,448.00	11,461.00	11,350.00	11,370.00
7/2/2026, 9:00:00 PM	11,372.00	11,372.00	11,197.00	11,310.00
7/5/2026, 9:00:00 PM	11,301.00	11,374.00	11,191.00	11,196.00
7/6/2026, 9:00:00 PM	11,190.00	11,290.00	11,122.00	11,279.00
7/7/2026, 9:00:00 PM	11,256.00	11,408.00	11,237.00	11,386.00
7/8/2026, 9:00:00 PM	11,376.00	11,464.00	11,342.00	11,430.00
7/9/2026, 9:00:00 PM	11,440.00	11,540.00	11,387.00	11,406.00
7/12/2026, 9:00:00 PM	11,409.00	11,421.00	11,301.00	11,331.00
7/13/2026, 9:00:00 PM	11,321.00	11,391.00	11,275.00	11,377.00
7/14/2026, 9:00:00 PM	11,375.00	11,376.00	11,245.00	11,255.00
7/15/2026, 9:00:00 PM	11,265.00	11,359.00	11,154.00	11,158.00
7/16/2026, 9:00:00 PM	11,153.00	11,225.00	11,126.00	11,140.00
7/19/2026, 9:00:00 PM	11,145.00	11,360.00	11,096.00	11,315.00
7/20/2026, 9:00:00 PM	11,317.00	11,375.00	11,229.00	11,354.00
7/21/2026, 9:00:00 PM	11,343.00	11,385.00	11,274.00	11,350.00
7/22/2026, 9:00:00 PM	11,350.00	11,475.00	11,312.00	11,428.00
7/23/2026, 9:00:00 PM	11,425.00	11,591.00	11,344.00	11,583.00
7/26/2026, 9:00:00 PM	11,583.00	11,599.00	11,502.00	11,540.00
7/27/2026, 9:00:00 PM	11,530.00	11,564.00	11,505.00	11,526.00
7/28/2026, 9:00:00 PM	11,516.00	11,638.00	11,514.00	11,624.00
7/29/2026, 9:00:00 PM	11,622.00	11,671.00	11,591.00	11,597.00
7/30/2026, 9:00:00 PM	11,607.00	11,683.00	11,555.00	11,587.00
8/2/2026, 9:00:00 PM	11,593.00	11,612.00	11,530.00	11,552.00
8/3/2026, 9:00:00 PM	11,547.00	11,592.00	11,517.00	11,585.00
8/4/2026, 9:00:00 PM	11,575.00	11,634.00	11,540.00	11,615.00
8/5/2026, 9:00:00 PM	11,621.00	11,630.00	11,587.00	11,607.00
8/6/2026, 9:00:00 PM	11,603.00	11,618.00	11,580.00	11,587.00
8/9/2026, 9:00:00 PM	11,587.00	11,620.00	11,575.00	11,618.00
8/10/2026, 9:00:00 PM	11,613.00	11,651.00	11,608.00	11,650.00
8/11/2026, 9:00:00 PM	11,652.00	11,667.00	11,632.00	11,635.00
8/12/2026, 9:00:00 PM	11,644.00	11,650.00	11,497.00	11,542.00
8/13/2026, 9:00:00 PM	11,532.00	11,552.00	11,487.00	11,500.00
8/16/2026, 9:00:00 PM	11,497.00	11,499.00	11,376.00	11,417.00
8/17/2026, 9:00:00 PM	11,420.00	11,496.00	11,412.00	11,470.00
8/18/2026, 9:00:00 PM	11,460.00	11,480.00	11,406.00	11,469.00
8/19/2026, 9:00:00 PM	11,460.00	11,519.00	11,420.00	11,450.00
8/20/2026, 9:00:00 PM	11,440.00	11,493.00	11,432.00	11,470.00
8/23/2026, 9:00:00 PM	11,464.00	11,478.00	11,375.00	11,398.00
8/24/2026, 9:00:00 PM	11,390.00	11,508.00	11,381.00	11,480.00
8/25/2026, 9:00:00 PM	11,480.00	11,484.00	11,417.00	11,420.00
8/26/2026, 9:00:00 PM	11,422.00	11,432.00	11,410.00	11,418.00
8/27/2026, 9:00:00 PM	11,419.00	11,449.00	11,409.00	11,448.00
8/30/2026, 9:00:00 PM	11,450.00	11,488.00	11,420.00	11,469.00
8/31/2026, 9:00:00 PM	11,472.00	11,495.00	11,449.00	11,467.00
9/1/2026, 9:00:00 PM	11,462.00	11,478.00	11,420.00	11,442.00
9/2/2026, 9:00:00 PM	11,445.00	11,455.00	11,419.00	11,441.00
9/3/2026, 9:00:00 PM	11,440.00	11,471.00	11,430.00	11,460.00
9/6/2026, 9:00:00 PM	11,467.00	11,480.00	11,446.00	11,458.00
9/7/2026, 9:00:00 PM	11,451.00	11,463.00	11,425.00	11,429.00
9/8/2026, 9:00:00 PM	11,429.00	11,471.00	11,429.00	11,441.00
9/9/2026, 9:00:00 PM	11,436.00	11,470.00	11,427.00	11,441.00
9/10/2026, 9:00:00 PM	11,442.00	11,469.00	11,322.00	11,361.00
9/13/2026, 9:00:00 PM	11,363.00	11,400.00	11,341.00	11,392.00
9/14/2026, 9:00:00 PM	11,393.00	11,400.00	11,345.00	11,351.00
9/15/2026, 9:00:00 PM	11,349.00	11,375.00	11,287.00	11,303.00
9/16/2026, 9:00:00 PM	11,299.00	11,320.00	11,290.00	11,306.00
9/17/2026, 9:00:00 PM	11,329.00	11,349.00	11,308.00	11,341.00
9/20/2026, 9:00:00 PM	11,336.00	11,350.00	11,305.00	11,313.00
9/21/2026, 9:00:00 PM	11,311.00	11,340.00	11,281.00	11,291.00
9/22/2026, 9:00:00 PM	11,295.00	11,310.00	11,282.00	11,306.00
9/23/2026, 9:00:00 PM	11,309.00	11,313.00	11,277.00	11,291.00
9/24/2026, 9:00:00 PM	11,288.00	11,295.00	11,254.00	11,265.00
9/27/2026, 9:00:00 PM	11,275.00	11,277.00	11,190.00	11,195.00
9/28/2026, 9:00:00 PM	11,203.00	11,204.00	11,144.00	11,178.00
9/29/2026, 9:00:00 PM	11,179.00	11,203.00	11,162.00	11,170.00
9/30/2026, 9:00:00 PM	11,172.00	11,183.00	11,165.00	11,172.00
10/1/2026, 9:00:00 PM	11,166.00	11,179.00	11,151.00	11,157.00
10/4/2026, 9:00:00 PM	11,157.00	11,182.00	11,145.00	11,177.00
10/5/2026, 9:00:00 PM	11,181.00	11,182.00	11,144.00	11,151.00
10/6/2026, 9:00:00 PM	11,152.00	11,171.00	11,145.00	11,151.00
10/7/2026, 9:00:00 PM	11,153.00	11,159.00	11,088.00	11,100.00
10/8/2026, 9:00:00 PM	11,095.00	11,215.00	11,080.00	11,180.00
10/11/2026, 9:00:00 PM	11,185.00	11,237.00	11,132.00	11,150.00
10/12/2026, 9:00:00 PM	11,147.00	11,185.00	11,142.00	11,165.00
10/13/2026, 9:00:00 PM	11,163.00	11,205.00	11,163.00	11,194.00
10/14/2026, 9:00:00 PM	11,195.00	11,229.00	11,194.00	11,208.00
10/15/2026, 9:00:00 PM	11,204.00	11,216.00	11,180.00	11,201.00

Show data

RBZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

11,204.00

Settlement

11,204.00

Prev. settlement

11,200.00

Open

11,204.00

High

11,216.00

Low

11,180.00

Open interest

OI change

-4,580

Volume (₽)

406.49M

Volume (contracts)

36.3K

Lot

Price step (₽)

1.00

Expiration

2026-12-01

Underlying

RGBI

About the future

Фьючерсный контракт RGBI-12.26 (RBZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying RGBI. Open interest — 1M contracts, expiration 2026-12-01.

Фьючерсный контракт RGBI-12.26

Key stats

About the future

News