Фьючерсный контракт SNGP-12.26

SGZ6 · RFUD · ₽

41,878.00 pts▼ -27.00 (-0.12%)

Updated 20:25:21 MSK15 min delay

Show data

SGZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/3/2026, 9:00:00 PM	45,387.00	45,387.00	45,387.00	45,387.00
6/4/2026, 9:00:00 PM	44,233.00	44,233.00	44,233.00	44,233.00
6/7/2026, 9:00:00 PM	44,558.00	45,158.00	43,278.00	43,361.00
6/10/2026, 9:00:00 PM	43,000.00	43,000.00	43,000.00	43,000.00
6/14/2026, 9:00:00 PM	42,767.00	42,767.00	42,689.00	42,767.00
6/15/2026, 9:00:00 PM	42,498.00	43,619.00	42,498.00	43,518.00
6/16/2026, 9:00:00 PM	43,120.00	43,600.00	43,120.00	43,480.00
6/17/2026, 9:00:00 PM	42,813.00	43,600.00	42,333.00	42,768.00
6/18/2026, 9:00:00 PM	42,959.00	42,996.00	42,218.00	42,233.00
6/21/2026, 9:00:00 PM	42,043.00	42,724.00	41,365.00	41,903.00
6/22/2026, 9:00:00 PM	41,675.00	42,150.00	41,529.00	41,723.00
6/23/2026, 9:00:00 PM	41,894.00	41,894.00	40,125.00	40,187.00
6/24/2026, 9:00:00 PM	40,247.00	41,358.00	39,713.00	41,001.00
6/25/2026, 9:00:00 PM	40,924.00	43,089.00	40,886.00	42,950.00
6/28/2026, 9:00:00 PM	43,126.00	43,400.00	42,403.00	43,049.00
6/29/2026, 9:00:00 PM	42,900.00	43,754.00	42,779.00	42,873.00
6/30/2026, 9:00:00 PM	43,010.00	43,281.00	42,351.00	42,783.00
7/1/2026, 9:00:00 PM	42,668.00	42,668.00	40,969.00	41,282.00
7/2/2026, 9:00:00 PM	41,403.00	41,651.00	40,590.00	41,413.00
7/5/2026, 9:00:00 PM	41,562.00	41,593.00	37,629.00	39,105.00
7/6/2026, 9:00:00 PM	38,693.00	39,604.00	38,133.00	39,604.00
7/7/2026, 9:00:00 PM	39,201.00	39,425.00	38,442.00	39,361.00
7/8/2026, 9:00:00 PM	38,500.00	39,100.00	38,000.00	38,086.00
7/9/2026, 9:00:00 PM	37,854.00	38,600.00	37,388.00	37,575.00
7/12/2026, 9:00:00 PM	37,475.00	38,032.00	37,475.00	37,688.00
7/13/2026, 9:00:00 PM	37,855.00	38,879.00	37,725.00	38,723.00
7/14/2026, 9:00:00 PM	38,712.00	39,205.00	37,958.00	38,784.00
7/15/2026, 9:00:00 PM	38,515.00	38,700.00	37,650.00	37,995.00
7/16/2026, 9:00:00 PM	37,612.00	38,401.00	36,427.00	37,284.00
7/19/2026, 9:00:00 PM	37,682.00	39,008.00	36,971.00	38,546.00
7/20/2026, 9:00:00 PM	38,750.00	39,408.00	38,109.00	38,464.00
7/21/2026, 9:00:00 PM	38,478.00	38,907.00	37,951.00	38,800.00
7/22/2026, 9:00:00 PM	38,889.00	39,190.00	38,377.00	38,460.00
7/23/2026, 9:00:00 PM	38,460.00	38,844.00	37,802.00	38,697.00
7/26/2026, 9:00:00 PM	38,769.00	40,336.00	38,312.00	39,987.00
7/27/2026, 9:00:00 PM	39,750.00	41,761.00	39,750.00	41,236.00
7/28/2026, 9:00:00 PM	41,444.00	42,372.00	41,090.00	42,072.00
7/29/2026, 9:00:00 PM	41,980.00	43,160.00	41,783.00	41,894.00
7/30/2026, 9:00:00 PM	41,864.00	42,784.00	41,659.00	42,300.00
8/2/2026, 9:00:00 PM	42,184.00	43,840.00	42,184.00	43,840.00
8/3/2026, 9:00:00 PM	43,810.00	44,764.00	43,156.00	44,250.00
8/4/2026, 9:00:00 PM	44,406.00	46,930.00	43,994.00	44,640.00
8/5/2026, 9:00:00 PM	44,714.00	44,947.00	44,376.00	44,461.00
8/6/2026, 9:00:00 PM	44,948.00	45,380.00	44,672.00	45,347.00
8/9/2026, 9:00:00 PM	45,207.00	45,955.00	44,379.00	44,750.00
8/10/2026, 9:00:00 PM	44,649.00	45,200.00	44,248.00	44,955.00
8/11/2026, 9:00:00 PM	44,927.00	45,500.00	44,496.00	44,502.00
8/12/2026, 9:00:00 PM	44,567.00	45,711.00	44,472.00	44,619.00
8/13/2026, 9:00:00 PM	44,859.00	45,254.00	42,664.00	43,535.00
8/16/2026, 9:00:00 PM	43,660.00	44,772.00	42,878.00	43,764.00
8/17/2026, 9:00:00 PM	43,886.00	44,506.00	43,467.00	43,815.00
8/18/2026, 9:00:00 PM	43,935.00	44,802.00	42,892.00	43,129.00
8/19/2026, 9:00:00 PM	43,135.00	43,274.00	41,653.00	41,935.00
8/20/2026, 9:00:00 PM	41,668.00	42,041.00	41,396.00	41,783.00
8/23/2026, 9:00:00 PM	41,621.00	42,382.00	41,284.00	42,260.00
8/24/2026, 9:00:00 PM	42,429.00	43,189.00	42,330.00	42,815.00
8/25/2026, 9:00:00 PM	42,736.00	43,312.00	42,718.00	43,213.00
8/26/2026, 9:00:00 PM	43,600.00	44,636.00	42,618.00	44,058.00
8/27/2026, 9:00:00 PM	44,006.00	44,331.00	43,416.00	44,000.00
8/30/2026, 9:00:00 PM	44,066.00	44,070.00	42,977.00	43,417.00
8/31/2026, 9:00:00 PM	43,418.00	44,191.00	43,240.00	43,769.00
9/1/2026, 9:00:00 PM	43,922.00	44,127.00	43,426.00	43,728.00
9/2/2026, 9:00:00 PM	43,776.00	43,822.00	43,044.00	43,526.00
9/3/2026, 9:00:00 PM	43,557.00	43,774.00	43,021.00	43,261.00
9/6/2026, 9:00:00 PM	43,183.00	43,662.00	42,700.00	43,623.00
9/7/2026, 9:00:00 PM	43,575.00	44,502.00	43,301.00	43,849.00
9/8/2026, 9:00:00 PM	43,698.00	44,103.00	43,470.00	43,613.00
9/9/2026, 9:00:00 PM	43,625.00	43,636.00	42,909.00	43,604.00
9/10/2026, 9:00:00 PM	43,537.00	43,888.00	43,019.00	43,379.00
9/13/2026, 9:00:00 PM	43,520.00	44,440.00	43,317.00	44,194.00
9/14/2026, 9:00:00 PM	44,139.00	44,544.00	43,565.00	43,662.00
9/15/2026, 9:00:00 PM	43,574.00	43,954.00	42,940.00	43,090.00
9/16/2026, 9:00:00 PM	42,932.00	43,080.00	42,001.00	42,627.00
9/17/2026, 9:00:00 PM	42,597.00	42,632.00	41,563.00	41,868.00
9/20/2026, 9:00:00 PM	41,861.00	42,342.00	41,366.00	41,602.00
9/21/2026, 9:00:00 PM	41,764.00	42,143.00	41,602.00	42,000.00
9/22/2026, 9:00:00 PM	42,000.00	42,200.00	41,498.00	42,135.00
9/23/2026, 9:00:00 PM	41,705.00	42,222.00	41,500.00	41,910.00
9/24/2026, 9:00:00 PM	41,674.00	41,830.00	40,965.00	41,224.00
9/27/2026, 9:00:00 PM	41,281.00	42,138.00	40,948.00	41,749.00
9/28/2026, 9:00:00 PM	41,766.00	42,045.00	41,372.00	41,760.00
9/29/2026, 9:00:00 PM	41,764.00	41,772.00	41,012.00	41,206.00
9/30/2026, 9:00:00 PM	41,242.00	41,477.00	40,844.00	41,088.00
10/1/2026, 9:00:00 PM	41,015.00	41,276.00	40,885.00	41,226.00
10/4/2026, 9:00:00 PM	41,102.00	43,281.00	41,026.00	43,079.00
10/5/2026, 9:00:00 PM	43,100.00	43,701.00	42,997.00	43,099.00
10/6/2026, 9:00:00 PM	43,158.00	43,455.00	43,068.00	43,397.00
10/7/2026, 9:00:00 PM	43,360.00	43,360.00	42,345.00	42,757.00
10/8/2026, 9:00:00 PM	42,720.00	43,412.00	42,134.00	43,187.00
10/11/2026, 9:00:00 PM	43,890.00	43,890.00	41,894.00	42,102.00
10/12/2026, 9:00:00 PM	42,201.00	42,453.00	41,941.00	42,182.00
10/13/2026, 9:00:00 PM	42,314.00	42,572.00	41,900.00	41,977.00
10/14/2026, 9:00:00 PM	41,975.00	42,097.00	41,669.00	41,929.00
10/15/2026, 9:00:00 PM	41,928.00	42,012.00	41,650.00	41,878.00

Show data

SGZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

41,878.00

Settlement

41,871.00

Prev. settlement

41,905.00

Open

41,928.00

High

42,012.00

Low

41,650.00

Open interest

25.47K

OI change

+1,480

Volume (₽)

83.22M

Volume (contracts)

1.99K

Lot

1000

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

SNGP

About the future

Фьючерсный контракт SNGP-12.26 (SGZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying SNGP. Open interest — 25.47K contracts, expiration 2026-12-17.

Фьючерсный контракт SNGP-12.26

Key stats

About the future

News