Фьючерсный контракт SILVM-12.26

S1Z6 · RFUD · ₽

58.31 pts▼ +0.22 (-0.10%)

Updated 19:20:18 MSK15 min delay

Show data

S1Z6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/11/2025, 9:00:00 PM	67.57	69.95	67.57	67.60
12/14/2025, 9:00:00 PM	65.48	70.69	64.22	66.70
12/15/2025, 9:00:00 PM	66.80	69.98	64.74	65.51
12/16/2025, 9:00:00 PM	65.51	68.85	65.51	68.24
12/17/2025, 9:00:00 PM	67.90	68.89	67.80	67.87
12/18/2025, 9:00:00 PM	68.08	68.79	67.50	68.60
12/21/2025, 9:00:00 PM	69.00	71.18	68.90	70.58
12/22/2025, 9:00:00 PM	70.55	72.82	70.20	71.37
12/23/2025, 9:00:00 PM	72.69	74.92	71.70	72.70
12/24/2025, 9:00:00 PM	73.29	74.54	73.29	74.38
12/25/2025, 9:00:00 PM	74.57	77.99	74.56	77.27
12/28/2025, 9:00:00 PM	77.61	81.05	73.75	73.81
12/29/2025, 9:00:00 PM	74.86	78.70	73.68	78.27
1/4/2026, 9:00:00 PM	77.68	80.49	77.67	80.36
1/5/2026, 9:00:00 PM	79.36	84.16	79.20	82.80
1/7/2026, 9:00:00 PM	83.00	84.28	77.00	79.08
1/8/2026, 9:00:00 PM	79.07	83.00	78.50	82.59
1/11/2026, 9:00:00 PM	82.43	88.07	81.78	87.76
1/12/2026, 9:00:00 PM	88.09	91.30	86.85	90.70
1/13/2026, 9:00:00 PM	91.14	95.28	88.72	94.55
1/14/2026, 9:00:00 PM	94.95	96.33	90.81	93.80
1/15/2026, 9:00:00 PM	92.92	96.00	90.98	92.35
1/18/2026, 9:00:00 PM	92.50	97.48	91.94	97.24
1/19/2026, 9:00:00 PM	97.28	98.75	96.78	97.57
1/20/2026, 9:00:00 PM	97.43	99.13	94.02	96.67
1/21/2026, 9:00:00 PM	97.11	98.95	94.87	98.37
1/22/2026, 9:00:00 PM	98.00	105.02	95.35	103.58
1/25/2026, 9:00:00 PM	104.58	119.72	103.58	118.88
1/26/2026, 9:00:00 PM	119.72	127.69	112.64	116.54
1/27/2026, 9:00:00 PM	117.55	124.80	115.00	121.24
1/28/2026, 9:00:00 PM	121.00	131.52	117.61	120.38
1/29/2026, 9:00:00 PM	122.00	126.83	104.57	109.24
2/1/2026, 9:00:00 PM	108.60	108.61	79.53	84.09
2/2/2026, 9:00:00 PM	85.34	97.66	84.79	96.20
2/3/2026, 9:00:00 PM	96.06	99.00	91.05	94.92
2/4/2026, 9:00:00 PM	94.50	95.55	80.48	80.75
2/5/2026, 9:00:00 PM	80.75	85.12	79.31	83.86
2/8/2026, 9:00:00 PM	83.45	89.79	82.62	88.89
2/9/2026, 9:00:00 PM	89.20	90.87	87.29	88.13
2/10/2026, 9:00:00 PM	87.07	91.83	86.53	89.39
2/11/2026, 9:00:00 PM	89.31	92.00	88.85	90.03
2/12/2026, 9:00:00 PM	89.00	89.05	82.63	83.92
2/15/2026, 9:00:00 PM	84.94	85.16	83.06	83.95
2/16/2026, 9:00:00 PM	83.51	84.01	78.92	80.39
2/17/2026, 9:00:00 PM	81.07	84.98	79.90	84.46
2/18/2026, 9:00:00 PM	84.47	86.17	83.22	85.63
2/19/2026, 9:00:00 PM	84.95	88.50	84.40	88.50
2/23/2026, 9:00:00 PM	88.43	94.46	88.16	93.73
2/24/2026, 9:00:00 PM	94.00	97.71	93.00	96.31
2/25/2026, 9:00:00 PM	96.54	97.47	92.18	93.99
2/26/2026, 9:00:00 PM	93.99	98.98	93.36	98.92
3/1/2026, 9:00:00 PM	98.98	105.09	96.33	98.14
3/2/2026, 9:00:00 PM	97.30	103.03	88.58	90.91
3/3/2026, 9:00:00 PM	91.30	96.00	90.88	92.20
3/4/2026, 9:00:00 PM	92.63	93.47	89.63	90.35
3/5/2026, 9:00:00 PM	90.44	93.44	89.86	92.81
3/8/2026, 9:00:00 PM	92.77	93.80	91.31	92.54
3/9/2026, 9:00:00 PM	92.79	97.61	92.49	97.59
3/10/2026, 9:00:00 PM	97.20	97.63	92.84	93.31
3/11/2026, 9:00:00 PM	93.31	95.48	92.81	93.19
3/12/2026, 9:00:00 PM	93.94	93.94	89.60	90.49
3/15/2026, 9:00:00 PM	90.49	90.90	86.95	90.11
3/16/2026, 9:00:00 PM	90.04	90.87	86.97	87.42
3/17/2026, 9:00:00 PM	87.35	88.36	84.20	85.00
3/18/2026, 9:00:00 PM	85.54	86.00	77.51	79.14
3/19/2026, 9:00:00 PM	79.86	83.16	78.63	78.63
3/22/2026, 9:00:00 PM	74.39	79.50	71.43	78.06
3/23/2026, 9:00:00 PM	76.50	80.06	76.50	80.05
3/24/2026, 9:00:00 PM	81.60	82.00	78.80	79.26
3/25/2026, 9:00:00 PM	78.00	78.76	75.40	77.28
3/26/2026, 9:00:00 PM	77.66	79.00	75.86	78.18
3/29/2026, 9:00:00 PM	77.94	79.67	77.50	78.04
3/30/2026, 9:00:00 PM	79.57	82.88	79.26	82.61
3/31/2026, 9:00:00 PM	81.76	83.32	81.76	82.47
4/1/2026, 9:00:00 PM	79.60	81.00	77.67	80.91
4/2/2026, 9:00:00 PM	80.57	80.63	79.55	80.00
4/5/2026, 9:00:00 PM	79.93	81.21	79.65	80.36
4/6/2026, 9:00:00 PM	80.00	80.63	78.00	80.48
4/7/2026, 9:00:00 PM	83.00	85.00	81.10	81.79
4/8/2026, 9:00:00 PM	82.57	83.76	81.33	82.84
4/9/2026, 9:00:00 PM	82.73	83.71	81.84	83.09
4/12/2026, 9:00:00 PM	83.01	83.32	80.90	82.59
4/13/2026, 9:00:00 PM	82.85	86.04	82.85	86.04
4/14/2026, 9:00:00 PM	85.72	86.50	84.42	85.38
4/15/2026, 9:00:00 PM	86.46	86.56	84.33	84.71
4/16/2026, 9:00:00 PM	84.94	88.78	84.82	86.88
4/19/2026, 9:00:00 PM	86.91	87.44	85.20	86.08
4/20/2026, 9:00:00 PM	85.45	85.45	82.25	83.10
4/21/2026, 9:00:00 PM	84.94	85.04	83.96	84.22
4/22/2026, 9:00:00 PM	82.70	83.51	81.24	82.16
4/23/2026, 9:00:00 PM	81.93	83.36	80.95	82.50
4/26/2026, 9:00:00 PM	82.22	82.68	81.49	82.10
4/27/2026, 9:00:00 PM	80.50	80.67	79.36	80.02
4/28/2026, 9:00:00 PM	80.31	80.82	77.75	78.10
4/29/2026, 9:00:00 PM	78.64	80.48	78.64	80.26
5/3/2026, 9:00:00 PM	80.15	83.36	79.01	79.36
5/4/2026, 9:00:00 PM	80.00	80.63	79.50	79.52
5/5/2026, 9:00:00 PM	81.93	84.16	81.93	83.71
5/6/2026, 9:00:00 PM	83.96	87.84	83.96	85.07
5/7/2026, 9:00:00 PM	86.01	87.34	85.51	86.45
5/10/2026, 9:00:00 PM	86.26	91.83	85.86	91.67
5/11/2026, 9:00:00 PM	91.67	92.23	88.80	91.82
5/12/2026, 9:00:00 PM	91.82	94.20	91.44	92.53
5/13/2026, 9:00:00 PM	92.00	92.52	88.50	88.58
5/14/2026, 9:00:00 PM	84.76	85.55	82.40	82.69
5/17/2026, 9:00:00 PM	82.68	84.69	81.57	84.18
5/18/2026, 9:00:00 PM	83.12	83.13	80.12	80.34
5/19/2026, 9:00:00 PM	81.06	83.28	80.94	82.48
5/20/2026, 9:00:00 PM	81.98	83.47	81.00	83.13
5/21/2026, 9:00:00 PM	82.34	82.96	81.72	81.98
5/24/2026, 9:00:00 PM	82.09	84.73	81.64	84.39
5/25/2026, 9:00:00 PM	83.43	83.43	81.80	82.96
5/26/2026, 9:00:00 PM	81.81	81.93	79.83	80.73
5/27/2026, 9:00:00 PM	79.76	81.87	79.01	81.46
5/28/2026, 9:00:00 PM	81.46	82.36	80.69	81.29
5/31/2026, 9:00:00 PM	81.28	81.96	79.90	80.57
6/1/2026, 9:00:00 PM	81.77	82.31	80.44	80.89
6/2/2026, 9:00:00 PM	80.38	80.49	78.58	78.58
6/3/2026, 9:00:00 PM	78.82	80.30	78.67	79.38
6/4/2026, 9:00:00 PM	78.34	78.80	73.30	73.49
6/7/2026, 9:00:00 PM	73.49	74.18	72.08	73.40
6/8/2026, 9:00:00 PM	73.68	74.17	69.78	70.60
6/9/2026, 9:00:00 PM	69.83	70.55	68.31	68.42
6/10/2026, 9:00:00 PM	68.78	72.86	67.62	71.92
6/14/2026, 9:00:00 PM	71.27	75.85	70.69	74.75
6/15/2026, 9:00:00 PM	74.39	75.75	74.03	74.65
6/16/2026, 9:00:00 PM	75.00	75.53	70.76	71.99
6/17/2026, 9:00:00 PM	72.30	73.10	68.93	69.76
6/18/2026, 9:00:00 PM	68.48	69.12	68.01	68.52
6/21/2026, 9:00:00 PM	69.48	70.56	68.35	68.51
6/22/2026, 9:00:00 PM	66.00	66.37	64.52	64.62
6/23/2026, 9:00:00 PM	65.03	65.34	58.51	60.07
6/24/2026, 9:00:00 PM	59.95	65.72	59.30	60.48
6/25/2026, 9:00:00 PM	60.04	62.03	59.01	61.03
6/28/2026, 9:00:00 PM	61.31	61.40	59.90	60.74
6/29/2026, 9:00:00 PM	59.90	62.68	59.86	61.11
6/30/2026, 9:00:00 PM	60.45	63.50	59.58	61.40
7/1/2026, 9:00:00 PM	62.18	64.34	61.68	63.40
7/2/2026, 9:00:00 PM	64.10	65.25	64.10	64.80
7/5/2026, 9:00:00 PM	64.78	65.22	63.65	64.42
7/6/2026, 9:00:00 PM	63.24	64.10	61.71	62.08
7/7/2026, 9:00:00 PM	62.78	63.15	59.55	60.44
7/8/2026, 9:00:00 PM	60.72	62.72	60.62	62.27
7/9/2026, 9:00:00 PM	62.27	62.55	61.10	62.02
7/12/2026, 9:00:00 PM	62.10	62.19	59.59	59.93
7/13/2026, 9:00:00 PM	59.96	61.90	59.95	60.93
7/14/2026, 9:00:00 PM	60.67	61.15	59.03	60.20
7/15/2026, 9:00:00 PM	59.65	59.85	57.68	57.81
7/16/2026, 9:00:00 PM	57.71	58.56	57.23	58.23
7/19/2026, 9:00:00 PM	58.32	59.68	57.97	58.45
7/20/2026, 9:00:00 PM	60.00	61.29	59.73	60.90
7/21/2026, 9:00:00 PM	61.61	62.89	61.01	61.90
7/22/2026, 9:00:00 PM	61.90	61.95	59.30	59.87
7/23/2026, 9:00:00 PM	59.46	61.23	59.39	60.42
7/26/2026, 9:00:00 PM	60.57	61.92	60.26	60.52
7/27/2026, 9:00:00 PM	59.74	59.89	58.86	59.32
7/28/2026, 9:00:00 PM	59.56	61.13	58.87	59.34
7/29/2026, 9:00:00 PM	59.41	61.10	58.88	60.78
7/30/2026, 9:00:00 PM	60.17	60.46	58.93	59.75
8/2/2026, 9:00:00 PM	60.07	60.45	58.68	60.01
8/3/2026, 9:00:00 PM	60.26	61.85	60.26	61.35
8/4/2026, 9:00:00 PM	62.38	64.42	62.38	63.94
8/5/2026, 9:00:00 PM	63.93	64.20	63.00	63.70
8/6/2026, 9:00:00 PM	64.02	66.95	64.02	65.46
8/9/2026, 9:00:00 PM	65.81	68.01	65.65	67.82
8/10/2026, 9:00:00 PM	67.80	67.88	66.51	66.85
8/11/2026, 9:00:00 PM	67.10	68.83	67.10	67.49
8/12/2026, 9:00:00 PM	67.56	67.85	66.41	66.61
8/13/2026, 9:00:00 PM	66.36	67.72	65.67	66.87
8/16/2026, 9:00:00 PM	67.37	68.63	67.34	67.88
8/17/2026, 9:00:00 PM	67.51	67.53	65.46	65.51
8/18/2026, 9:00:00 PM	65.40	68.72	64.72	68.46
8/19/2026, 9:00:00 PM	68.95	70.65	67.75	69.94
8/20/2026, 9:00:00 PM	70.56	72.05	70.56	71.06
8/23/2026, 9:00:00 PM	70.94	71.91	70.14	70.55
8/24/2026, 9:00:00 PM	70.03	70.97	69.23	70.54
8/25/2026, 9:00:00 PM	70.80	71.10	69.23	69.76
8/26/2026, 9:00:00 PM	70.58	71.36	69.45	71.03
8/27/2026, 9:00:00 PM	70.68	72.85	68.02	68.36
8/30/2026, 9:00:00 PM	68.58	69.25	67.85	68.44
8/31/2026, 9:00:00 PM	68.58	68.84	65.74	65.74
9/1/2026, 9:00:00 PM	65.47	67.24	65.28	66.92
9/2/2026, 9:00:00 PM	67.34	68.97	67.08	68.61
9/3/2026, 9:00:00 PM	68.35	69.57	66.65	67.93
9/6/2026, 9:00:00 PM	68.09	68.35	67.21	68.01
9/7/2026, 9:00:00 PM	68.45	68.81	67.29	67.41
9/8/2026, 9:00:00 PM	67.76	69.88	67.65	68.99
9/9/2026, 9:00:00 PM	69.00	69.55	64.63	64.80
9/10/2026, 9:00:00 PM	64.31	66.42	64.23	65.54
9/13/2026, 9:00:00 PM	65.22	65.27	63.38	64.32
9/14/2026, 9:00:00 PM	64.43	65.07	63.19	64.79
9/15/2026, 9:00:00 PM	65.54	66.39	63.51	64.14
9/16/2026, 9:00:00 PM	64.79	67.54	64.56	66.72
9/17/2026, 9:00:00 PM	67.43	68.61	66.98	67.72
9/20/2026, 9:00:00 PM	67.72	70.80	67.01	67.26
9/21/2026, 9:00:00 PM	67.16	68.78	65.85	68.37
9/22/2026, 9:00:00 PM	67.90	68.03	64.80	65.82
9/23/2026, 9:00:00 PM	65.57	65.69	64.33	65.07
9/24/2026, 9:00:00 PM	65.00	66.30	64.67	65.49
9/27/2026, 9:00:00 PM	65.40	65.52	61.79	61.80
9/28/2026, 9:00:00 PM	61.70	62.63	61.56	62.62
9/29/2026, 9:00:00 PM	62.07	62.68	61.22	61.54
9/30/2026, 9:00:00 PM	62.12	62.47	61.45	62.13
10/1/2026, 9:00:00 PM	62.20	63.21	60.89	61.56
10/4/2026, 9:00:00 PM	61.70	63.09	61.41	62.20
10/5/2026, 9:00:00 PM	61.84	62.95	61.38	62.42
10/6/2026, 9:00:00 PM	62.07	62.08	60.16	60.77
10/7/2026, 9:00:00 PM	60.92	61.23	59.63	60.31
10/8/2026, 9:00:00 PM	61.17	62.18	61.16	61.87
10/11/2026, 9:00:00 PM	61.90	62.12	61.25	61.32
10/12/2026, 9:00:00 PM	61.45	61.75	60.01	60.24
10/13/2026, 9:00:00 PM	60.25	60.48	56.56	56.62
10/14/2026, 9:00:00 PM	57.02	58.48	56.76	58.37
10/15/2026, 9:00:00 PM	58.81	58.94	58.08	58.18

Show data

S1Z6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

58.31

Settlement

58.31

Prev. settlement

58.09

Open

58.81

High

58.94

Low

58.08

Open interest

315.23K

OI change

-26,240

Volume (₽)

464.82M

Volume (contracts)

94.72K

Lot

Price step (₽)

0.84

Expiration

2026-12-18

Underlying

SILVM

About the future

Фьючерсный контракт SILVM-12.26 (S1Z6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying SILVM. Open interest — 315.23K contracts, expiration 2026-12-18.

Фьючерсный контракт SILVM-12.26

Key stats

About the future

News