Фьючерсный контракт ROSN-12.26

RNZ6 · RFUD · ₽

38,671.00 pts▲ +751.00 (+2.34%)

Updated 21:38:24 MSK15 min delay

Show data

RNZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/14/2026, 9:00:00 PM	38,117.00	38,738.00	38,112.00	38,738.00
6/15/2026, 9:00:00 PM	38,192.00	38,229.00	36,380.00	36,380.00
6/16/2026, 9:00:00 PM	35,857.00	36,306.00	35,821.00	35,978.00
6/17/2026, 9:00:00 PM	35,570.00	35,570.00	34,643.00	35,050.00
6/18/2026, 9:00:00 PM	35,147.00	35,536.00	34,505.00	34,791.00
6/21/2026, 9:00:00 PM	35,020.00	35,420.00	31,991.00	32,121.00
6/22/2026, 9:00:00 PM	31,590.00	33,715.00	31,590.00	33,644.00
6/23/2026, 9:00:00 PM	33,310.00	33,796.00	32,000.00	32,570.00
6/24/2026, 9:00:00 PM	32,683.00	33,217.00	31,911.00	32,852.00
6/25/2026, 9:00:00 PM	32,639.00	35,151.00	32,639.00	33,900.00
6/28/2026, 9:00:00 PM	34,520.00	35,770.00	33,331.00	35,366.00
6/29/2026, 9:00:00 PM	35,071.00	35,853.00	34,857.00	34,857.00
6/30/2026, 9:00:00 PM	34,867.00	35,211.00	34,613.00	34,667.00
7/1/2026, 9:00:00 PM	34,339.00	34,339.00	32,604.00	32,867.00
7/2/2026, 9:00:00 PM	32,710.00	32,991.00	32,050.00	32,425.00
7/5/2026, 9:00:00 PM	32,446.00	32,885.00	31,666.00	31,886.00
7/6/2026, 9:00:00 PM	31,501.00	33,349.00	30,508.00	32,878.00
7/7/2026, 9:00:00 PM	32,878.00	35,223.00	32,500.00	34,764.00
7/8/2026, 9:00:00 PM	34,173.00	34,612.00	33,039.00	33,320.00
7/9/2026, 9:00:00 PM	33,000.00	33,368.00	32,741.00	32,987.00
7/12/2026, 9:00:00 PM	32,872.00	34,850.00	32,747.00	34,840.00
7/13/2026, 9:00:00 PM	34,999.00	35,610.00	34,331.00	34,530.00
7/14/2026, 9:00:00 PM	34,100.00	34,100.00	33,045.00	33,249.00
7/15/2026, 9:00:00 PM	33,106.00	33,106.00	31,455.00	31,455.00
7/16/2026, 9:00:00 PM	31,224.00	32,309.00	31,061.00	31,308.00
7/19/2026, 9:00:00 PM	31,600.00	34,819.00	31,448.00	34,230.00
7/20/2026, 9:00:00 PM	34,443.00	35,030.00	33,100.00	33,934.00
7/21/2026, 9:00:00 PM	33,870.00	36,257.00	33,560.00	36,257.00
7/22/2026, 9:00:00 PM	36,514.00	37,800.00	36,207.00	36,731.00
7/23/2026, 9:00:00 PM	36,309.00	37,543.00	35,584.00	37,065.00
7/26/2026, 9:00:00 PM	37,188.00	37,269.00	35,000.00	35,994.00
7/27/2026, 9:00:00 PM	35,865.00	36,038.00	35,001.00	35,296.00
7/28/2026, 9:00:00 PM	36,902.00	36,950.00	35,509.00	36,950.00
7/29/2026, 9:00:00 PM	36,675.00	37,365.00	35,331.00	35,971.00
7/30/2026, 9:00:00 PM	35,615.00	36,413.00	35,201.00	36,395.00
8/2/2026, 9:00:00 PM	35,288.00	36,394.00	35,288.00	36,389.00
8/3/2026, 9:00:00 PM	36,583.00	36,707.00	35,768.00	36,003.00
8/4/2026, 9:00:00 PM	35,600.00	37,053.00	35,600.00	36,769.00
8/5/2026, 9:00:00 PM	36,613.00	37,086.00	36,138.00	37,076.00
8/6/2026, 9:00:00 PM	37,300.00	37,930.00	36,290.00	36,480.00
8/9/2026, 9:00:00 PM	36,528.00	37,188.00	36,387.00	37,165.00
8/10/2026, 9:00:00 PM	37,120.00	37,624.00	36,872.00	37,086.00
8/11/2026, 9:00:00 PM	37,184.00	37,189.00	36,018.00	36,192.00
8/12/2026, 9:00:00 PM	36,170.00	36,223.00	34,685.00	34,868.00
8/13/2026, 9:00:00 PM	34,857.00	35,302.00	32,900.00	33,125.00
8/16/2026, 9:00:00 PM	32,858.00	33,195.00	32,220.00	32,733.00
8/17/2026, 9:00:00 PM	32,849.00	33,419.00	32,557.00	33,077.00
8/18/2026, 9:00:00 PM	33,201.00	33,372.00	32,671.00	33,151.00
8/19/2026, 9:00:00 PM	33,031.00	33,927.00	32,860.00	33,067.00
8/20/2026, 9:00:00 PM	32,994.00	33,229.00	32,500.00	33,155.00
8/23/2026, 9:00:00 PM	33,009.00	33,009.00	31,821.00	32,107.00
8/24/2026, 9:00:00 PM	32,080.00	33,039.00	32,000.00	32,291.00
8/25/2026, 9:00:00 PM	32,159.00	32,366.00	31,800.00	31,840.00
8/26/2026, 9:00:00 PM	31,674.00	32,544.00	31,640.00	32,346.00
8/27/2026, 9:00:00 PM	32,274.00	32,892.00	31,815.00	32,247.00
8/30/2026, 9:00:00 PM	32,300.00	33,144.00	32,040.00	32,908.00
8/31/2026, 9:00:00 PM	33,250.00	33,480.00	32,695.00	33,128.00
9/1/2026, 9:00:00 PM	33,206.00	33,448.00	33,070.00	33,216.00
9/2/2026, 9:00:00 PM	33,290.00	33,714.00	33,010.00	33,590.00
9/3/2026, 9:00:00 PM	33,664.00	33,816.00	33,156.00	33,501.00
9/6/2026, 9:00:00 PM	33,537.00	35,239.00	33,402.00	34,728.00
9/7/2026, 9:00:00 PM	34,810.00	35,056.00	34,159.00	34,728.00
9/8/2026, 9:00:00 PM	34,758.00	34,804.00	34,379.00	34,659.00
9/9/2026, 9:00:00 PM	34,785.00	36,879.00	34,748.00	36,790.00
9/10/2026, 9:00:00 PM	36,700.00	37,132.00	35,937.00	36,400.00
9/13/2026, 9:00:00 PM	36,405.00	39,785.00	36,405.00	38,686.00
9/14/2026, 9:00:00 PM	38,490.00	39,262.00	38,020.00	38,589.00
9/15/2026, 9:00:00 PM	38,589.00	38,821.00	36,832.00	37,015.00
9/16/2026, 9:00:00 PM	36,853.00	37,137.00	35,526.00	36,997.00
9/17/2026, 9:00:00 PM	36,949.00	37,943.00	36,081.00	37,281.00
9/20/2026, 9:00:00 PM	37,149.00	37,871.00	36,750.00	37,076.00
9/21/2026, 9:00:00 PM	37,076.00	37,565.00	36,567.00	37,290.00
9/22/2026, 9:00:00 PM	37,357.00	38,062.00	37,062.00	37,925.00
9/23/2026, 9:00:00 PM	37,925.00	38,449.00	37,525.00	38,000.00
9/24/2026, 9:00:00 PM	38,049.00	38,050.00	36,962.00	37,125.00
9/27/2026, 9:00:00 PM	37,200.00	37,634.00	36,131.00	36,357.00
9/28/2026, 9:00:00 PM	36,357.00	36,535.00	35,142.00	35,780.00
9/29/2026, 9:00:00 PM	35,665.00	35,771.00	35,117.00	35,562.00
9/30/2026, 9:00:00 PM	35,427.00	35,970.00	35,268.00	35,890.00
10/1/2026, 9:00:00 PM	35,840.00	35,991.00	35,125.00	35,235.00
10/4/2026, 9:00:00 PM	35,180.00	35,818.00	35,180.00	35,659.00
10/5/2026, 9:00:00 PM	35,575.00	35,900.00	35,228.00	35,493.00
10/6/2026, 9:00:00 PM	35,495.00	36,089.00	35,495.00	35,839.00
10/7/2026, 9:00:00 PM	35,862.00	36,190.00	35,480.00	35,683.00
10/8/2026, 9:00:00 PM	35,718.00	39,255.00	35,460.00	39,200.00
10/11/2026, 9:00:00 PM	39,493.00	39,668.00	38,297.00	38,819.00
10/12/2026, 9:00:00 PM	38,872.00	39,187.00	38,038.00	38,752.00
10/13/2026, 9:00:00 PM	38,781.00	39,026.00	38,376.00	38,586.00
10/14/2026, 9:00:00 PM	38,590.00	38,651.00	37,620.00	37,785.00
10/15/2026, 9:00:00 PM	37,856.00	38,791.00	37,717.00	38,636.00

Show data

RNZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

38,671.00

Settlement

38,671.00

Prev. settlement

37,920.00

Open

37,856.00

High

38,791.00

Low

37,717.00

Open interest

81.06K

OI change

-486

Volume (₽)

1.15B

Volume (contracts)

29.9K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

ROSN

About the future

Фьючерсный контракт ROSN-12.26 (RNZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying ROSN. Open interest — 81.06K contracts, expiration 2026-12-17.

Фьючерсный контракт ROSN-12.26

Key stats

About the future

News