Фьючерсный контракт RTKM-12.26

RTZ6 · RFUD · ₽

4,406.00 pts▲ +67.00 (+1.66%)

Updated 21:37:03 MSK15 min delay

Show data

RTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/15/2026, 9:00:00 PM	5,006.00	5,019.00	5,004.00	5,015.00
6/17/2026, 9:00:00 PM	4,914.00	4,939.00	4,914.00	4,939.00
6/18/2026, 9:00:00 PM	4,916.00	4,916.00	4,825.00	4,852.00
6/21/2026, 9:00:00 PM	4,716.00	4,769.00	4,526.00	4,526.00
6/22/2026, 9:00:00 PM	4,492.00	4,543.00	4,476.00	4,526.00
6/23/2026, 9:00:00 PM	4,576.00	4,576.00	4,348.00	4,355.00
6/24/2026, 9:00:00 PM	4,366.00	4,366.00	4,176.00	4,199.00
6/25/2026, 9:00:00 PM	4,191.00	4,327.00	4,086.00	4,254.00
6/28/2026, 9:00:00 PM	4,288.00	4,356.00	4,257.00	4,356.00
6/29/2026, 9:00:00 PM	4,384.00	4,466.00	4,353.00	4,416.00
6/30/2026, 9:00:00 PM	4,447.00	4,500.00	4,400.00	4,459.00
7/1/2026, 9:00:00 PM	4,436.00	4,436.00	4,275.00	4,290.00
7/2/2026, 9:00:00 PM	4,300.00	4,315.00	4,229.00	4,297.00
7/5/2026, 9:00:00 PM	4,269.00	4,384.00	4,136.00	4,165.00
7/6/2026, 9:00:00 PM	4,144.00	4,164.00	3,984.00	4,092.00
7/7/2026, 9:00:00 PM	4,098.00	4,230.00	4,081.00	4,230.00
7/8/2026, 9:00:00 PM	4,218.00	4,220.00	4,141.00	4,141.00
7/9/2026, 9:00:00 PM	4,124.00	4,153.00	4,100.00	4,114.00
7/12/2026, 9:00:00 PM	4,093.00	4,167.00	4,093.00	4,117.00
7/13/2026, 9:00:00 PM	4,117.00	4,182.00	4,105.00	4,150.00
7/14/2026, 9:00:00 PM	4,144.00	4,144.00	4,027.00	4,027.00
7/15/2026, 9:00:00 PM	4,000.00	4,011.00	3,771.00	3,771.00
7/16/2026, 9:00:00 PM	3,750.00	3,870.00	3,656.00	3,682.00
7/19/2026, 9:00:00 PM	3,700.00	4,200.00	3,605.00	4,170.00
7/20/2026, 9:00:00 PM	4,162.00	4,266.00	4,000.00	4,221.00
7/21/2026, 9:00:00 PM	4,196.00	4,327.00	4,107.00	4,255.00
7/22/2026, 9:00:00 PM	4,303.00	4,310.00	4,160.00	4,176.00
7/23/2026, 9:00:00 PM	4,151.00	4,400.00	3,952.00	4,400.00
7/26/2026, 9:00:00 PM	4,398.00	4,463.00	4,332.00	4,421.00
7/27/2026, 9:00:00 PM	4,450.00	4,450.00	4,329.00	4,329.00
7/28/2026, 9:00:00 PM	4,329.00	4,469.00	4,329.00	4,418.00
7/29/2026, 9:00:00 PM	4,436.00	4,500.00	4,324.00	4,324.00
7/30/2026, 9:00:00 PM	4,313.00	4,409.00	4,279.00	4,360.00
8/2/2026, 9:00:00 PM	4,402.00	4,551.00	4,400.00	4,523.00
8/3/2026, 9:00:00 PM	4,574.00	4,574.00	4,481.00	4,505.00
8/4/2026, 9:00:00 PM	4,451.00	4,630.00	4,451.00	4,626.00
8/5/2026, 9:00:00 PM	4,644.00	4,664.00	4,531.00	4,584.00
8/6/2026, 9:00:00 PM	4,552.00	4,575.00	4,413.00	4,420.00
8/9/2026, 9:00:00 PM	4,432.00	4,561.00	4,432.00	4,511.00
8/10/2026, 9:00:00 PM	4,544.00	4,650.00	4,544.00	4,650.00
8/11/2026, 9:00:00 PM	4,684.00	4,798.00	4,606.00	4,630.00
8/12/2026, 9:00:00 PM	4,544.00	4,607.00	4,350.00	4,361.00
8/13/2026, 9:00:00 PM	4,366.00	4,408.00	4,212.00	4,249.00
8/16/2026, 9:00:00 PM	4,200.00	4,329.00	4,200.00	4,222.00
8/17/2026, 9:00:00 PM	4,229.00	4,370.00	4,224.00	4,370.00
8/18/2026, 9:00:00 PM	4,347.00	4,448.00	4,347.00	4,448.00
8/19/2026, 9:00:00 PM	4,433.00	4,446.00	4,300.00	4,312.00
8/20/2026, 9:00:00 PM	4,327.00	4,339.00	4,248.00	4,280.00
8/23/2026, 9:00:00 PM	4,265.00	4,265.00	4,085.00	4,167.00
8/24/2026, 9:00:00 PM	4,192.00	4,309.00	4,148.00	4,278.00
8/25/2026, 9:00:00 PM	4,257.00	4,257.00	4,090.00	4,105.00
8/26/2026, 9:00:00 PM	4,092.00	4,147.00	4,064.00	4,120.00
8/27/2026, 9:00:00 PM	4,103.00	4,142.00	4,064.00	4,101.00
8/30/2026, 9:00:00 PM	4,108.00	4,248.00	4,069.00	4,248.00
8/31/2026, 9:00:00 PM	4,237.00	4,286.00	4,124.00	4,124.00
9/1/2026, 9:00:00 PM	4,161.00	4,233.00	4,161.00	4,213.00
9/2/2026, 9:00:00 PM	4,235.00	4,339.00	4,204.00	4,332.00
9/3/2026, 9:00:00 PM	4,319.00	4,364.00	4,290.00	4,329.00
9/6/2026, 9:00:00 PM	4,320.00	4,387.00	4,200.00	4,381.00
9/7/2026, 9:00:00 PM	4,354.00	4,391.00	4,304.00	4,337.00
9/8/2026, 9:00:00 PM	4,330.00	4,335.00	4,240.00	4,260.00
9/9/2026, 9:00:00 PM	4,252.00	4,318.00	4,247.00	4,318.00
9/10/2026, 9:00:00 PM	4,291.00	4,322.00	4,040.00	4,128.00
9/13/2026, 9:00:00 PM	4,128.00	4,189.00	4,117.00	4,184.00
9/14/2026, 9:00:00 PM	4,150.00	4,231.00	4,150.00	4,176.00
9/15/2026, 9:00:00 PM	4,223.00	4,223.00	4,022.00	4,043.00
9/16/2026, 9:00:00 PM	4,019.00	4,045.00	3,984.00	4,030.00
9/17/2026, 9:00:00 PM	4,027.00	4,076.00	4,002.00	4,055.00
9/20/2026, 9:00:00 PM	4,031.00	4,095.00	4,004.00	4,017.00
9/21/2026, 9:00:00 PM	4,018.00	4,110.00	4,003.00	4,100.00
9/22/2026, 9:00:00 PM	4,098.00	4,120.00	4,034.00	4,098.00
9/23/2026, 9:00:00 PM	4,105.00	4,121.00	3,983.00	4,024.00
9/24/2026, 9:00:00 PM	4,015.00	4,040.00	3,984.00	3,988.00
9/27/2026, 9:00:00 PM	3,996.00	4,018.00	3,945.00	3,960.00
9/28/2026, 9:00:00 PM	3,971.00	3,987.00	3,920.00	3,970.00
9/29/2026, 9:00:00 PM	3,976.00	3,980.00	3,930.00	3,942.00
9/30/2026, 9:00:00 PM	3,981.00	4,081.00	3,935.00	3,985.00
10/1/2026, 9:00:00 PM	3,978.00	4,074.00	3,971.00	4,036.00
10/4/2026, 9:00:00 PM	4,014.00	4,092.00	4,013.00	4,072.00
10/5/2026, 9:00:00 PM	4,072.00	4,133.00	4,050.00	4,117.00
10/6/2026, 9:00:00 PM	4,124.00	4,182.00	4,117.00	4,177.00
10/7/2026, 9:00:00 PM	4,150.00	4,152.00	4,070.00	4,102.00
10/8/2026, 9:00:00 PM	4,071.00	4,157.00	4,038.00	4,131.00
10/11/2026, 9:00:00 PM	4,159.00	4,238.00	4,066.00	4,206.00
10/12/2026, 9:00:00 PM	4,206.00	4,433.00	4,194.00	4,390.00
10/13/2026, 9:00:00 PM	4,391.00	4,475.00	4,306.00	4,343.00
10/14/2026, 9:00:00 PM	4,342.00	4,387.00	4,297.00	4,334.00
10/15/2026, 9:00:00 PM	4,334.00	4,434.00	4,333.00	4,386.00

Show data

RTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

4,406.00

Settlement

4,406.00

Prev. settlement

4,339.00

Open

4,334.00

High

4,434.00

Low

4,333.00

Open interest

75.52K

OI change

+986

Volume (₽)

25.55M

Volume (contracts)

5.82K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

RTKM

About the future

Фьючерсный контракт RTKM-12.26 (RTZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying RTKM. Open interest — 75.52K contracts, expiration 2026-12-17.

Фьючерсный контракт RTKM-12.26

Key stats

About the future

News