Фьючерсный контракт RTS-12.26

RIZ6 · RFUD · ₽

91,580.00 pts▲ +2,460.00 (+2.38%)

Updated 20:24:14 MSK15 min delay

Show data

RIZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/16/2025, 9:00:00 PM	113,390.00	113,390.00	109,120.00	113,350.00
10/19/2025, 9:00:00 PM	113,900.00	113,900.00	110,740.00	110,740.00
10/20/2025, 9:00:00 PM	107,400.00	107,400.00	107,220.00	107,220.00
10/21/2025, 9:00:00 PM	106,830.00	108,110.00	106,500.00	107,690.00
10/22/2025, 9:00:00 PM	105,000.00	105,000.00	105,000.00	105,000.00
10/26/2025, 9:00:00 PM	103,020.00	103,020.00	103,020.00	103,020.00
10/27/2025, 9:00:00 PM	103,770.00	103,770.00	103,770.00	103,770.00
10/29/2025, 9:00:00 PM	105,050.00	105,050.00	103,490.00	103,490.00
10/30/2025, 9:00:00 PM	104,460.00	108,370.00	103,620.00	103,620.00
11/4/2025, 9:00:00 PM	104,480.00	104,480.00	104,480.00	104,480.00
11/5/2025, 9:00:00 PM	103,870.00	103,870.00	103,870.00	103,870.00
11/9/2025, 9:00:00 PM	106,740.00	106,740.00	106,740.00	106,740.00
11/12/2025, 9:00:00 PM	104,340.00	109,760.00	104,050.00	105,750.00
11/13/2025, 9:00:00 PM	105,000.00	105,000.00	104,830.00	104,830.00
11/16/2025, 9:00:00 PM	105,290.00	105,290.00	104,640.00	104,640.00
11/17/2025, 9:00:00 PM	102,580.00	102,580.00	102,580.00	102,580.00
11/18/2025, 9:00:00 PM	108,210.00	108,900.00	103,330.00	108,900.00
11/19/2025, 9:00:00 PM	110,010.00	110,010.00	109,660.00	109,660.00
11/20/2025, 9:00:00 PM	113,980.00	120,520.00	111,080.00	112,260.00
11/23/2025, 9:00:00 PM	117,360.00	117,360.00	111,300.00	111,300.00
11/24/2025, 9:00:00 PM	115,970.00	115,970.00	115,970.00	115,970.00
11/25/2025, 9:00:00 PM	112,890.00	112,890.00	112,890.00	112,890.00
11/26/2025, 9:00:00 PM	116,820.00	116,820.00	109,420.00	109,420.00
11/27/2025, 9:00:00 PM	110,110.00	111,050.00	110,070.00	111,050.00
11/30/2025, 9:00:00 PM	114,000.00	114,000.00	114,000.00	114,000.00
12/4/2025, 9:00:00 PM	119,490.00	121,510.00	112,810.00	115,550.00
12/7/2025, 9:00:00 PM	119,920.00	119,920.00	119,920.00	119,920.00
12/8/2025, 9:00:00 PM	113,270.00	113,270.00	113,270.00	113,270.00
12/11/2025, 9:00:00 PM	115,850.00	115,850.00	113,310.00	113,310.00
12/14/2025, 9:00:00 PM	111,040.00	111,040.00	111,040.00	111,040.00
12/15/2025, 9:00:00 PM	111,930.00	113,090.00	111,930.00	113,090.00
12/16/2025, 9:00:00 PM	113,080.00	113,080.00	110,000.00	110,000.00
12/18/2025, 9:00:00 PM	109,010.00	109,010.00	109,000.00	109,000.00
12/22/2025, 9:00:00 PM	112,000.00	112,000.00	112,000.00	112,000.00
12/23/2025, 9:00:00 PM	113,090.00	113,090.00	110,970.00	113,090.00
12/24/2025, 9:00:00 PM	114,210.00	114,210.00	110,990.00	111,980.00
12/25/2025, 9:00:00 PM	111,150.00	115,360.00	111,150.00	112,570.00
12/28/2025, 9:00:00 PM	115,690.00	116,390.00	113,660.00	116,390.00
12/29/2025, 9:00:00 PM	113,000.00	114,750.00	113,000.00	113,320.00
1/4/2026, 9:00:00 PM	112,910.00	112,910.00	110,870.00	111,610.00
1/5/2026, 9:00:00 PM	110,270.00	112,450.00	110,270.00	112,450.00
1/7/2026, 9:00:00 PM	110,800.00	110,800.00	110,800.00	110,800.00
1/11/2026, 9:00:00 PM	112,110.00	112,110.00	112,110.00	112,110.00
1/13/2026, 9:00:00 PM	112,180.00	112,180.00	112,180.00	112,180.00
1/14/2026, 9:00:00 PM	111,910.00	111,910.00	111,810.00	111,810.00
1/15/2026, 9:00:00 PM	112,740.00	113,880.00	112,740.00	113,880.00
1/18/2026, 9:00:00 PM	113,870.00	113,870.00	113,870.00	113,870.00
1/20/2026, 9:00:00 PM	112,730.00	116,100.00	112,730.00	116,100.00
1/21/2026, 9:00:00 PM	116,100.00	116,910.00	116,100.00	116,400.00
1/22/2026, 9:00:00 PM	117,990.00	118,220.00	117,300.00	117,300.00
1/25/2026, 9:00:00 PM	117,680.00	117,780.00	116,020.00	116,020.00
1/26/2026, 9:00:00 PM	116,450.00	119,710.00	116,450.00	117,510.00
1/27/2026, 9:00:00 PM	117,000.00	117,000.00	117,000.00	117,000.00
1/28/2026, 9:00:00 PM	116,930.00	120,770.00	116,580.00	118,480.00
1/29/2026, 9:00:00 PM	119,980.00	119,980.00	119,980.00	119,980.00
2/1/2026, 9:00:00 PM	117,030.00	117,030.00	115,000.00	115,500.00
2/2/2026, 9:00:00 PM	116,780.00	116,780.00	116,780.00	116,780.00
2/3/2026, 9:00:00 PM	117,770.00	117,770.00	117,770.00	117,770.00
2/4/2026, 9:00:00 PM	115,950.00	115,950.00	115,100.00	115,100.00
2/9/2026, 9:00:00 PM	113,820.00	113,820.00	113,500.00	113,500.00
2/11/2026, 9:00:00 PM	115,930.00	115,930.00	115,930.00	115,930.00
2/12/2026, 9:00:00 PM	116,330.00	116,330.00	116,330.00	116,330.00
2/15/2026, 9:00:00 PM	117,790.00	118,190.00	116,860.00	117,110.00
2/18/2026, 9:00:00 PM	117,200.00	117,200.00	116,280.00	116,280.00
2/19/2026, 9:00:00 PM	117,370.00	117,370.00	117,260.00	117,260.00
2/23/2026, 9:00:00 PM	117,660.00	117,660.00	117,560.00	117,560.00
2/26/2026, 9:00:00 PM	115,390.00	115,390.00	115,380.00	115,380.00
3/1/2026, 9:00:00 PM	116,720.00	117,500.00	116,720.00	117,500.00
3/2/2026, 9:00:00 PM	117,610.00	117,610.00	117,610.00	117,610.00
3/4/2026, 9:00:00 PM	114,790.00	114,790.00	114,130.00	114,130.00
3/8/2026, 9:00:00 PM	118,870.00	119,020.00	117,030.00	118,000.00
3/10/2026, 9:00:00 PM	116,630.00	116,630.00	115,730.00	115,730.00
3/11/2026, 9:00:00 PM	117,030.00	117,030.00	116,400.00	116,400.00
3/12/2026, 9:00:00 PM	114,970.00	115,500.00	114,970.00	115,500.00
3/15/2026, 9:00:00 PM	115,010.00	115,010.00	114,000.00	114,000.00
3/16/2026, 9:00:00 PM	114,240.00	114,240.00	112,980.00	112,980.00
3/17/2026, 9:00:00 PM	112,520.00	114,070.00	111,530.00	113,190.00
3/18/2026, 9:00:00 PM	113,190.00	113,430.00	112,600.00	113,430.00
3/19/2026, 9:00:00 PM	113,460.00	114,100.00	112,510.00	112,510.00
3/22/2026, 9:00:00 PM	114,750.00	114,750.00	113,380.00	114,410.00
3/23/2026, 9:00:00 PM	114,940.00	116,120.00	114,940.00	116,120.00
3/24/2026, 9:00:00 PM	115,340.00	116,000.00	114,310.00	114,310.00
3/25/2026, 9:00:00 PM	113,500.00	114,120.00	113,500.00	114,120.00
3/26/2026, 9:00:00 PM	114,600.00	115,180.00	112,340.00	112,340.00
3/29/2026, 9:00:00 PM	112,330.00	113,280.00	111,660.00	112,640.00
3/30/2026, 9:00:00 PM	112,270.00	112,270.00	110,370.00	110,730.00
3/31/2026, 9:00:00 PM	112,500.00	112,500.00	112,220.00	112,220.00
4/1/2026, 9:00:00 PM	112,820.00	112,820.00	112,820.00	112,820.00
4/2/2026, 9:00:00 PM	112,890.00	112,890.00	112,440.00	112,720.00
4/5/2026, 9:00:00 PM	113,440.00	114,190.00	113,100.00	114,190.00
4/6/2026, 9:00:00 PM	114,700.00	114,700.00	114,490.00	114,490.00
4/7/2026, 9:00:00 PM	113,360.00	113,360.00	112,700.00	112,710.00
4/8/2026, 9:00:00 PM	112,680.00	112,940.00	112,300.00	112,300.00
4/12/2026, 9:00:00 PM	113,010.00	114,220.00	113,010.00	114,220.00
4/13/2026, 9:00:00 PM	114,250.00	114,250.00	113,940.00	113,940.00
4/14/2026, 9:00:00 PM	115,170.00	115,170.00	115,170.00	115,170.00
4/15/2026, 9:00:00 PM	114,610.00	114,610.00	114,610.00	114,610.00
4/20/2026, 9:00:00 PM	115,890.00	116,830.00	115,890.00	116,790.00
4/22/2026, 9:00:00 PM	116,600.00	116,600.00	116,600.00	116,600.00
4/23/2026, 9:00:00 PM	115,000.00	115,760.00	114,000.00	114,000.00
4/26/2026, 9:00:00 PM	115,690.00	115,690.00	115,690.00	115,690.00
4/27/2026, 9:00:00 PM	115,520.00	115,520.00	113,240.00	113,240.00
4/28/2026, 9:00:00 PM	113,740.00	113,740.00	111,450.00	111,450.00
5/3/2026, 9:00:00 PM	112,290.00	112,290.00	109,700.00	110,100.00
5/4/2026, 9:00:00 PM	110,200.00	110,230.00	109,000.00	110,230.00
5/5/2026, 9:00:00 PM	110,530.00	110,530.00	110,530.00	110,530.00
5/6/2026, 9:00:00 PM	110,470.00	110,470.00	110,470.00	110,470.00
5/7/2026, 9:00:00 PM	110,650.00	110,650.00	110,650.00	110,650.00
5/10/2026, 9:00:00 PM	113,950.00	113,950.00	113,950.00	113,950.00
5/11/2026, 9:00:00 PM	115,000.00	115,100.00	115,000.00	115,100.00
5/12/2026, 9:00:00 PM	115,000.00	116,000.00	115,000.00	116,000.00
5/14/2026, 9:00:00 PM	114,250.00	114,250.00	113,980.00	114,250.00
5/17/2026, 9:00:00 PM	114,600.00	115,590.00	114,470.00	115,500.00
5/18/2026, 9:00:00 PM	115,510.00	117,090.00	115,510.00	116,990.00
5/19/2026, 9:00:00 PM	117,600.00	117,820.00	114,490.00	114,490.00
5/20/2026, 9:00:00 PM	114,270.00	116,880.00	114,270.00	116,320.00
5/21/2026, 9:00:00 PM	115,520.00	115,790.00	113,190.00	113,190.00
5/24/2026, 9:00:00 PM	114,490.00	114,640.00	111,530.00	111,530.00
5/25/2026, 9:00:00 PM	111,780.00	112,520.00	111,000.00	112,520.00
5/26/2026, 9:00:00 PM	112,580.00	112,830.00	111,620.00	112,670.00
5/27/2026, 9:00:00 PM	112,520.00	113,270.00	112,510.00	112,510.00
5/28/2026, 9:00:00 PM	111,840.00	112,430.00	111,840.00	112,430.00
5/31/2026, 9:00:00 PM	112,000.00	112,000.00	110,870.00	111,460.00
6/1/2026, 9:00:00 PM	111,000.00	111,860.00	110,840.00	111,860.00
6/2/2026, 9:00:00 PM	111,010.00	111,490.00	109,800.00	109,800.00
6/3/2026, 9:00:00 PM	110,170.00	110,170.00	109,000.00	109,710.00
6/4/2026, 9:00:00 PM	109,140.00	109,250.00	108,300.00	108,690.00
6/7/2026, 9:00:00 PM	108,700.00	109,500.00	108,010.00	108,510.00
6/8/2026, 9:00:00 PM	108,500.00	110,370.00	108,500.00	109,770.00
6/9/2026, 9:00:00 PM	109,390.00	110,020.00	108,110.00	109,190.00
6/10/2026, 9:00:00 PM	109,690.00	109,690.00	107,930.00	108,240.00
6/14/2026, 9:00:00 PM	108,700.00	110,370.00	107,630.00	109,590.00
6/15/2026, 9:00:00 PM	109,660.00	109,990.00	106,100.00	106,500.00
6/16/2026, 9:00:00 PM	106,240.00	106,430.00	105,000.00	105,000.00
6/17/2026, 9:00:00 PM	104,740.00	104,740.00	102,180.00	102,760.00
6/18/2026, 9:00:00 PM	102,630.00	104,620.00	101,630.00	101,820.00
6/21/2026, 9:00:00 PM	101,740.00	101,880.00	94,090.00	94,730.00
6/22/2026, 9:00:00 PM	94,360.00	97,040.00	93,840.00	96,450.00
6/23/2026, 9:00:00 PM	96,330.00	96,330.00	91,940.00	92,610.00
6/24/2026, 9:00:00 PM	92,640.00	93,330.00	89,590.00	89,700.00
6/25/2026, 9:00:00 PM	89,500.00	90,810.00	86,320.00	89,590.00
6/28/2026, 9:00:00 PM	90,000.00	93,780.00	87,680.00	93,130.00
6/29/2026, 9:00:00 PM	93,310.00	94,100.00	90,500.00	90,770.00
6/30/2026, 9:00:00 PM	90,890.00	93,760.00	90,440.00	92,350.00
7/1/2026, 9:00:00 PM	92,170.00	92,170.00	88,490.00	88,750.00
7/2/2026, 9:00:00 PM	88,630.00	90,070.00	87,660.00	87,860.00
7/5/2026, 9:00:00 PM	87,970.00	88,870.00	86,450.00	88,140.00
7/6/2026, 9:00:00 PM	87,490.00	88,700.00	84,840.00	88,320.00
7/7/2026, 9:00:00 PM	88,390.00	89,800.00	86,500.00	89,800.00
7/8/2026, 9:00:00 PM	89,000.00	90,200.00	86,810.00	87,150.00
7/9/2026, 9:00:00 PM	86,930.00	87,410.00	85,190.00	85,620.00
7/12/2026, 9:00:00 PM	85,730.00	88,130.00	85,230.00	86,820.00
7/13/2026, 9:00:00 PM	87,610.00	87,990.00	84,830.00	85,170.00
7/14/2026, 9:00:00 PM	84,610.00	84,730.00	83,050.00	83,550.00
7/15/2026, 9:00:00 PM	82,940.00	83,080.00	78,040.00	78,040.00
7/16/2026, 9:00:00 PM	77,750.00	80,180.00	75,640.00	76,690.00
7/19/2026, 9:00:00 PM	77,040.00	82,200.00	76,060.00	82,070.00
7/20/2026, 9:00:00 PM	82,290.00	84,630.00	80,820.00	83,800.00
7/21/2026, 9:00:00 PM	83,000.00	86,720.00	82,360.00	86,490.00
7/22/2026, 9:00:00 PM	86,500.00	87,170.00	84,560.00	86,020.00
7/23/2026, 9:00:00 PM	85,960.00	89,360.00	84,130.00	88,950.00
7/26/2026, 9:00:00 PM	89,030.00	90,150.00	87,080.00	89,340.00
7/27/2026, 9:00:00 PM	89,380.00	89,850.00	87,130.00	87,370.00
7/28/2026, 9:00:00 PM	87,870.00	88,860.00	87,500.00	88,490.00
7/29/2026, 9:00:00 PM	88,990.00	89,790.00	87,110.00	88,170.00
7/30/2026, 9:00:00 PM	87,940.00	88,720.00	86,950.00	88,600.00
8/2/2026, 9:00:00 PM	88,320.00	89,360.00	88,180.00	88,700.00
8/3/2026, 9:00:00 PM	88,800.00	88,870.00	86,780.00	88,630.00
8/4/2026, 9:00:00 PM	88,280.00	89,730.00	88,280.00	89,410.00
8/5/2026, 9:00:00 PM	89,820.00	89,880.00	87,910.00	88,760.00
8/6/2026, 9:00:00 PM	88,860.00	88,880.00	86,380.00	86,630.00
8/9/2026, 9:00:00 PM	86,550.00	88,870.00	86,550.00	88,840.00
8/10/2026, 9:00:00 PM	88,560.00	89,520.00	88,160.00	88,750.00
8/11/2026, 9:00:00 PM	88,500.00	89,220.00	87,170.00	87,270.00
8/12/2026, 9:00:00 PM	87,050.00	87,050.00	84,330.00	84,330.00
8/13/2026, 9:00:00 PM	84,420.00	84,830.00	80,550.00	81,080.00
8/16/2026, 9:00:00 PM	80,630.00	80,830.00	78,980.00	79,700.00
8/17/2026, 9:00:00 PM	79,700.00	81,950.00	79,470.00	81,930.00
8/18/2026, 9:00:00 PM	82,050.00	83,270.00	80,240.00	82,860.00
8/19/2026, 9:00:00 PM	82,850.00	83,330.00	81,200.00	81,610.00
8/20/2026, 9:00:00 PM	81,680.00	82,640.00	80,480.00	82,550.00
8/23/2026, 9:00:00 PM	82,310.00	82,310.00	77,830.00	78,480.00
8/24/2026, 9:00:00 PM	78,710.00	81,520.00	77,760.00	79,780.00
8/25/2026, 9:00:00 PM	80,350.00	80,350.00	76,750.00	76,890.00
8/26/2026, 9:00:00 PM	77,070.00	77,900.00	76,440.00	77,590.00
8/27/2026, 9:00:00 PM	77,470.00	78,270.00	76,590.00	77,110.00
8/30/2026, 9:00:00 PM	76,750.00	80,530.00	76,590.00	80,200.00
8/31/2026, 9:00:00 PM	79,800.00	80,250.00	78,120.00	78,420.00
9/1/2026, 9:00:00 PM	78,740.00	79,560.00	78,600.00	79,310.00
9/2/2026, 9:00:00 PM	79,250.00	82,360.00	78,950.00	82,100.00
9/3/2026, 9:00:00 PM	82,000.00	83,180.00	81,500.00	83,140.00
9/6/2026, 9:00:00 PM	83,120.00	83,440.00	81,490.00	82,420.00
9/7/2026, 9:00:00 PM	83,200.00	84,120.00	81,800.00	83,530.00
9/8/2026, 9:00:00 PM	83,440.00	84,330.00	82,640.00	83,520.00
9/9/2026, 9:00:00 PM	83,500.00	86,600.00	83,500.00	86,370.00
9/10/2026, 9:00:00 PM	86,460.00	87,000.00	84,600.00	85,590.00
9/13/2026, 9:00:00 PM	85,590.00	89,000.00	85,590.00	87,600.00
9/14/2026, 9:00:00 PM	87,490.00	89,000.00	86,730.00	87,440.00
9/15/2026, 9:00:00 PM	87,670.00	87,990.00	85,160.00	85,210.00
9/16/2026, 9:00:00 PM	85,100.00	85,100.00	82,950.00	83,790.00
9/17/2026, 9:00:00 PM	83,670.00	85,040.00	83,330.00	84,650.00
9/20/2026, 9:00:00 PM	84,340.00	85,430.00	83,670.00	85,180.00
9/21/2026, 9:00:00 PM	85,260.00	86,300.00	85,040.00	85,530.00
9/22/2026, 9:00:00 PM	85,550.00	86,620.00	84,560.00	85,860.00
9/23/2026, 9:00:00 PM	85,820.00	86,220.00	84,380.00	85,810.00
9/24/2026, 9:00:00 PM	85,850.00	85,860.00	84,390.00	84,810.00
9/27/2026, 9:00:00 PM	84,860.00	85,320.00	83,130.00	83,320.00
9/28/2026, 9:00:00 PM	83,240.00	85,200.00	82,450.00	84,680.00
9/29/2026, 9:00:00 PM	84,500.00	86,200.00	84,170.00	85,720.00
9/30/2026, 9:00:00 PM	85,680.00	86,360.00	85,110.00	85,820.00
10/1/2026, 9:00:00 PM	85,800.00	86,110.00	84,610.00	85,370.00
10/4/2026, 9:00:00 PM	85,360.00	85,690.00	84,410.00	84,980.00
10/5/2026, 9:00:00 PM	84,990.00	85,610.00	83,860.00	85,150.00
10/6/2026, 9:00:00 PM	85,300.00	86,200.00	85,160.00	85,430.00
10/7/2026, 9:00:00 PM	85,480.00	85,580.00	84,010.00	85,260.00
10/8/2026, 9:00:00 PM	85,430.00	89,190.00	84,570.00	89,190.00
10/11/2026, 9:00:00 PM	89,200.00	90,430.00	88,360.00	89,250.00
10/12/2026, 9:00:00 PM	89,340.00	91,150.00	89,100.00	90,740.00
10/13/2026, 9:00:00 PM	90,740.00	91,340.00	90,110.00	90,830.00
10/14/2026, 9:00:00 PM	90,850.00	91,370.00	88,790.00	89,450.00
10/15/2026, 9:00:00 PM	89,200.00	92,130.00	89,200.00	91,640.00

Show data

RIZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

91,580.00

Settlement

91,570.00

Prev. settlement

89,120.00

Open

89,200.00

High

92,130.00

Low

89,200.00

Open interest

93.31K

OI change

+11,394

Volume (₽)

10.93B

Volume (contracts)

71.76K

Lot

Price step (₽)

16.75

Expiration

2026-12-17

Underlying

RTS

About the future

Фьючерсный контракт RTS-12.26 (RIZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying RTS. Open interest — 93.31K contracts, expiration 2026-12-17.

Фьючерсный контракт RTS-12.26

Key stats

About the future

News