Фьючерсный контракт RTSM-12.26

RMZ6 · RFUD · ₽

916.00 pts▲ +25.00 (+2.29%)

Updated 21:37:51 MSK15 min delay

Show data

RMZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/14/2026, 9:00:00 PM	1,158.50	1,158.50	1,158.50	1,158.50
6/16/2026, 9:00:00 PM	1,084.00	1,084.00	1,046.50	1,046.50
6/17/2026, 9:00:00 PM	1,046.00	1,046.50	1,028.00	1,028.00
6/18/2026, 9:00:00 PM	1,033.50	1,037.50	1,017.50	1,019.00
6/21/2026, 9:00:00 PM	1,016.00	1,017.00	943.00	946.00
6/22/2026, 9:00:00 PM	943.50	968.50	940.00	964.00
6/23/2026, 9:00:00 PM	958.00	959.50	920.50	925.50
6/24/2026, 9:00:00 PM	923.00	932.50	897.00	898.50
6/25/2026, 9:00:00 PM	896.50	909.00	865.00	896.00
6/28/2026, 9:00:00 PM	900.00	938.00	878.00	933.00
6/29/2026, 9:00:00 PM	929.50	942.00	905.00	911.00
6/30/2026, 9:00:00 PM	910.00	936.50	906.50	921.00
7/1/2026, 9:00:00 PM	917.00	918.00	885.00	891.00
7/2/2026, 9:00:00 PM	887.00	901.00	877.50	879.50
7/5/2026, 9:00:00 PM	881.00	889.00	865.00	882.50
7/6/2026, 9:00:00 PM	876.50	886.50	849.00	883.50
7/7/2026, 9:00:00 PM	884.00	898.50	868.00	897.00
7/8/2026, 9:00:00 PM	890.00	902.50	869.00	873.50
7/9/2026, 9:00:00 PM	867.50	873.50	854.00	858.00
7/12/2026, 9:00:00 PM	854.50	881.00	854.00	872.00
7/13/2026, 9:00:00 PM	873.50	880.00	849.00	854.00
7/14/2026, 9:00:00 PM	851.50	851.50	832.00	835.00
7/15/2026, 9:00:00 PM	829.50	832.00	783.00	783.00
7/16/2026, 9:00:00 PM	780.50	803.00	757.00	768.50
7/19/2026, 9:00:00 PM	773.00	823.50	761.00	822.00
7/20/2026, 9:00:00 PM	823.50	846.50	811.50	837.00
7/21/2026, 9:00:00 PM	833.00	866.00	823.50	863.00
7/22/2026, 9:00:00 PM	864.50	872.00	845.50	861.00
7/23/2026, 9:00:00 PM	856.00	892.50	843.00	889.50
7/26/2026, 9:00:00 PM	889.00	900.50	873.00	892.50
7/27/2026, 9:00:00 PM	895.50	895.50	872.00	874.00
7/28/2026, 9:00:00 PM	872.00	888.50	872.00	885.00
7/29/2026, 9:00:00 PM	887.00	898.00	872.00	879.00
7/30/2026, 9:00:00 PM	878.00	886.00	870.00	885.00
8/2/2026, 9:00:00 PM	884.00	892.50	881.00	885.00
8/3/2026, 9:00:00 PM	887.50	889.50	868.00	885.00
8/4/2026, 9:00:00 PM	881.50	897.00	881.50	895.00
8/5/2026, 9:00:00 PM	896.50	898.00	880.00	887.00
8/6/2026, 9:00:00 PM	887.00	888.00	865.00	865.00
8/9/2026, 9:00:00 PM	867.00	888.00	864.00	887.00
8/10/2026, 9:00:00 PM	887.00	895.00	881.00	887.50
8/11/2026, 9:00:00 PM	888.50	890.00	871.50	871.50
8/12/2026, 9:00:00 PM	869.50	870.00	841.00	842.00
8/13/2026, 9:00:00 PM	845.00	849.00	806.00	809.50
8/16/2026, 9:00:00 PM	809.00	809.00	788.50	795.50
8/17/2026, 9:00:00 PM	798.00	819.00	795.50	817.50
8/18/2026, 9:00:00 PM	820.00	833.50	803.00	829.00
8/19/2026, 9:00:00 PM	827.00	834.00	813.00	818.00
8/20/2026, 9:00:00 PM	813.00	826.00	810.00	826.00
8/23/2026, 9:00:00 PM	826.00	826.00	782.00	790.00
8/24/2026, 9:00:00 PM	790.50	815.50	778.50	797.50
8/25/2026, 9:00:00 PM	792.00	797.50	767.00	769.00
8/26/2026, 9:00:00 PM	776.00	779.00	765.00	777.00
8/27/2026, 9:00:00 PM	776.50	783.00	767.00	772.00
8/30/2026, 9:00:00 PM	770.50	805.50	770.50	803.50
8/31/2026, 9:00:00 PM	801.00	802.00	782.00	784.00
9/1/2026, 9:00:00 PM	788.00	796.00	786.50	794.00
9/2/2026, 9:00:00 PM	796.50	824.50	790.00	823.00
9/3/2026, 9:00:00 PM	821.00	835.00	815.00	830.50
9/6/2026, 9:00:00 PM	830.00	833.00	807.00	826.00
9/7/2026, 9:00:00 PM	825.00	841.00	818.50	834.00
9/8/2026, 9:00:00 PM	834.50	843.50	827.00	837.00
9/9/2026, 9:00:00 PM	837.50	865.50	828.50	863.50
9/10/2026, 9:00:00 PM	861.00	870.00	846.00	857.00
9/13/2026, 9:00:00 PM	863.00	889.50	857.50	876.00
9/14/2026, 9:00:00 PM	872.00	890.00	864.00	874.50
9/15/2026, 9:00:00 PM	879.00	881.00	851.00	852.00
9/16/2026, 9:00:00 PM	852.00	852.00	829.00	838.00
9/17/2026, 9:00:00 PM	837.50	850.50	833.50	845.50
9/20/2026, 9:00:00 PM	842.00	854.00	838.00	851.50
9/21/2026, 9:00:00 PM	851.00	863.00	850.50	854.00
9/22/2026, 9:00:00 PM	854.50	865.50	845.50	859.50
9/23/2026, 9:00:00 PM	857.50	862.50	843.50	857.50
9/24/2026, 9:00:00 PM	857.50	858.00	844.00	848.00
9/27/2026, 9:00:00 PM	845.50	852.50	831.50	834.00
9/28/2026, 9:00:00 PM	834.50	851.50	824.50	846.00
9/29/2026, 9:00:00 PM	845.50	862.00	841.50	857.50
9/30/2026, 9:00:00 PM	857.50	864.00	851.00	858.50
10/1/2026, 9:00:00 PM	858.00	861.50	846.50	853.00
10/4/2026, 9:00:00 PM	853.50	857.50	844.00	850.00
10/5/2026, 9:00:00 PM	848.50	856.00	839.00	852.00
10/6/2026, 9:00:00 PM	852.00	862.50	851.50	854.50
10/7/2026, 9:00:00 PM	854.00	855.50	839.00	852.00
10/8/2026, 9:00:00 PM	853.50	892.00	846.00	891.00
10/11/2026, 9:00:00 PM	891.00	905.50	883.00	893.00
10/12/2026, 9:00:00 PM	903.00	912.00	891.50	906.00
10/13/2026, 9:00:00 PM	906.00	913.00	901.00	908.50
10/14/2026, 9:00:00 PM	908.50	913.50	888.00	895.50
10/15/2026, 9:00:00 PM	893.00	921.00	893.00	916.50

Show data

RMZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

916.00

Settlement

916.50

Prev. settlement

891.00

Open

893.00

High

921.00

Low

893.00

Open interest

15.15K

OI change

+542

Volume (₽)

207.51M

Volume (contracts)

13.62K

Lot

Price step (₽)

8.38

Expiration

2026-12-17

Underlying

RTSM

About the future

Фьючерсный контракт RTSM-12.26 (RMZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying RTSM. Open interest — 15.15K contracts, expiration 2026-12-17.

Фьючерсный контракт RTSM-12.26

Key stats

About the future

News