Фьючерсный контракт RTKMP-12.26

RQZ6 · RFUD · ₽

4,527.00 pts▲ +65.00 (+1.66%)

Updated 20:25:14 MSK15 min delay

Show data

RQZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/14/2026, 9:00:00 PM	5,140.00	5,676.00	5,136.00	5,147.00
6/15/2026, 9:00:00 PM	5,003.00	5,003.00	5,003.00	5,003.00
6/16/2026, 9:00:00 PM	5,071.00	5,071.00	5,050.00	5,050.00
6/17/2026, 9:00:00 PM	4,989.00	4,989.00	4,859.00	4,859.00
6/18/2026, 9:00:00 PM	4,901.00	4,901.00	4,885.00	4,886.00
6/21/2026, 9:00:00 PM	4,822.00	4,822.00	4,587.00	4,587.00
6/22/2026, 9:00:00 PM	4,599.00	4,736.00	4,599.00	4,736.00
6/23/2026, 9:00:00 PM	4,611.00	4,611.00	4,611.00	4,611.00
6/24/2026, 9:00:00 PM	4,469.00	4,471.00	4,346.00	4,405.00
6/25/2026, 9:00:00 PM	4,348.00	4,363.00	4,226.00	4,330.00
6/28/2026, 9:00:00 PM	4,369.00	4,458.00	4,346.00	4,458.00
6/29/2026, 9:00:00 PM	4,444.00	4,525.00	4,438.00	4,472.00
6/30/2026, 9:00:00 PM	4,539.00	4,540.00	4,527.00	4,527.00
7/1/2026, 9:00:00 PM	4,456.00	4,456.00	4,355.00	4,423.00
7/2/2026, 9:00:00 PM	4,382.00	4,382.00	4,382.00	4,382.00
7/5/2026, 9:00:00 PM	4,376.00	4,384.00	4,235.00	4,235.00
7/6/2026, 9:00:00 PM	4,173.00	4,220.00	4,064.00	4,220.00
7/7/2026, 9:00:00 PM	4,224.00	4,310.00	4,224.00	4,300.00
7/8/2026, 9:00:00 PM	4,298.00	4,298.00	4,298.00	4,298.00
7/9/2026, 9:00:00 PM	4,221.00	4,221.00	4,221.00	4,221.00
7/12/2026, 9:00:00 PM	4,212.00	4,255.00	4,212.00	4,255.00
7/14/2026, 9:00:00 PM	4,166.00	4,174.00	4,157.00	4,157.00
7/15/2026, 9:00:00 PM	4,097.00	4,098.00	3,742.00	3,853.00
7/16/2026, 9:00:00 PM	3,660.00	3,965.00	3,660.00	3,676.00
7/19/2026, 9:00:00 PM	3,915.00	4,311.00	3,800.00	4,311.00
7/20/2026, 9:00:00 PM	4,364.00	4,413.00	4,090.00	4,252.00
7/21/2026, 9:00:00 PM	4,349.00	4,488.00	4,231.00	4,488.00
7/22/2026, 9:00:00 PM	4,377.00	4,472.00	4,377.00	4,437.00
7/23/2026, 9:00:00 PM	4,295.00	4,573.00	4,281.00	4,558.00
7/26/2026, 9:00:00 PM	4,599.00	4,692.00	4,565.00	4,692.00
7/27/2026, 9:00:00 PM	4,562.00	4,562.00	4,562.00	4,562.00
7/28/2026, 9:00:00 PM	4,645.00	4,645.00	4,645.00	4,645.00
7/29/2026, 9:00:00 PM	4,659.00	4,659.00	4,520.00	4,520.00
7/30/2026, 9:00:00 PM	4,520.00	4,520.00	4,520.00	4,520.00
8/2/2026, 9:00:00 PM	4,660.00	4,698.00	4,660.00	4,675.00
8/3/2026, 9:00:00 PM	4,688.00	4,689.00	4,649.00	4,649.00
8/4/2026, 9:00:00 PM	4,675.00	4,675.00	4,675.00	4,675.00
8/5/2026, 9:00:00 PM	4,756.00	4,759.00	4,752.00	4,752.00
8/6/2026, 9:00:00 PM	4,643.00	4,655.00	4,631.00	4,654.00
8/9/2026, 9:00:00 PM	4,687.00	4,692.00	4,687.00	4,692.00
8/10/2026, 9:00:00 PM	4,759.00	4,798.00	4,759.00	4,798.00
8/11/2026, 9:00:00 PM	4,917.00	4,917.00	4,698.00	4,698.00
8/12/2026, 9:00:00 PM	4,652.00	4,652.00	4,520.00	4,558.00
8/13/2026, 9:00:00 PM	4,421.00	4,421.00	4,352.00	4,410.00
8/16/2026, 9:00:00 PM	4,551.00	4,763.00	4,378.00	4,409.00
8/17/2026, 9:00:00 PM	4,455.00	4,455.00	4,443.00	4,443.00
8/18/2026, 9:00:00 PM	4,577.00	4,581.00	4,555.00	4,564.00
8/19/2026, 9:00:00 PM	4,580.00	4,580.00	4,328.00	4,328.00
8/20/2026, 9:00:00 PM	4,373.00	4,401.00	4,373.00	4,401.00
8/23/2026, 9:00:00 PM	4,298.00	4,298.00	4,174.00	4,230.00
8/24/2026, 9:00:00 PM	4,249.00	4,326.00	4,226.00	4,313.00
8/25/2026, 9:00:00 PM	4,256.00	4,259.00	4,194.00	4,194.00
8/26/2026, 9:00:00 PM	4,149.00	4,175.00	4,115.00	4,147.00
8/27/2026, 9:00:00 PM	4,161.00	4,166.00	4,161.00	4,166.00
8/30/2026, 9:00:00 PM	4,201.00	4,287.00	4,201.00	4,287.00
8/31/2026, 9:00:00 PM	4,363.00	4,366.00	4,293.00	4,293.00
9/1/2026, 9:00:00 PM	4,262.00	4,274.00	4,262.00	4,274.00
9/2/2026, 9:00:00 PM	4,370.00	4,395.00	4,361.00	4,395.00
9/3/2026, 9:00:00 PM	4,460.00	4,460.00	4,384.00	4,399.00
9/6/2026, 9:00:00 PM	4,386.00	4,443.00	4,365.00	4,410.00
9/7/2026, 9:00:00 PM	4,414.00	4,414.00	4,414.00	4,414.00
9/9/2026, 9:00:00 PM	4,393.00	4,410.00	4,393.00	4,408.00
9/10/2026, 9:00:00 PM	4,386.00	4,386.00	4,269.00	4,273.00
9/13/2026, 9:00:00 PM	4,299.00	4,317.00	4,251.00	4,302.00
9/14/2026, 9:00:00 PM	4,290.00	4,345.00	4,290.00	4,322.00
9/15/2026, 9:00:00 PM	4,307.00	4,307.00	4,213.00	4,213.00
9/16/2026, 9:00:00 PM	4,186.00	4,200.00	4,156.00	4,188.00
9/17/2026, 9:00:00 PM	4,217.00	4,217.00	4,181.00	4,206.00
9/20/2026, 9:00:00 PM	4,209.00	4,241.00	4,173.00	4,173.00
9/21/2026, 9:00:00 PM	4,213.00	4,272.00	4,213.00	4,272.00
9/22/2026, 9:00:00 PM	4,262.00	4,270.00	4,210.00	4,270.00
9/23/2026, 9:00:00 PM	4,272.00	4,272.00	4,161.00	4,201.00
9/24/2026, 9:00:00 PM	4,161.00	4,161.00	4,129.00	4,147.00
9/27/2026, 9:00:00 PM	4,147.00	4,172.00	4,062.00	4,137.00
9/28/2026, 9:00:00 PM	4,122.00	4,161.00	4,121.00	4,151.00
9/29/2026, 9:00:00 PM	4,164.00	4,166.00	4,131.00	4,131.00
9/30/2026, 9:00:00 PM	4,142.00	4,160.00	4,135.00	4,155.00
10/1/2026, 9:00:00 PM	4,182.00	4,290.00	4,182.00	4,205.00
10/4/2026, 9:00:00 PM	4,219.00	4,280.00	4,219.00	4,280.00
10/5/2026, 9:00:00 PM	4,285.00	4,315.00	4,241.00	4,308.00
10/6/2026, 9:00:00 PM	4,309.00	4,357.00	4,305.00	4,334.00
10/7/2026, 9:00:00 PM	4,305.00	4,305.00	4,262.00	4,264.00
10/8/2026, 9:00:00 PM	4,271.00	4,318.00	4,220.00	4,318.00
10/11/2026, 9:00:00 PM	4,313.00	4,384.00	4,260.00	4,371.00
10/12/2026, 9:00:00 PM	4,400.00	4,549.00	4,400.00	4,512.00
10/13/2026, 9:00:00 PM	4,536.00	4,601.00	4,443.00	4,447.00
10/14/2026, 9:00:00 PM	4,450.00	4,496.00	4,428.00	4,453.00
10/15/2026, 9:00:00 PM	4,458.00	4,535.00	4,458.00	4,527.00

Show data

RQZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

4,527.00

Settlement

4,527.00

Prev. settlement

4,462.00

Open

4,458.00

High

4,535.00

Low

4,458.00

Open interest

4.82K

OI change

+314

Volume (₽)

1.76M

Volume (contracts)

389

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

RTKMP

About the future

Фьючерсный контракт RTKMP-12.26 (RQZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying RTKMP. Open interest — 4.82K contracts, expiration 2026-12-17.

Фьючерсный контракт RTKMP-12.26

Key stats

About the future

News