Фьючерсный контракт SFIN-12.26

SHZ6 · RFUD · ₽

556.60 pts▲ +5.60 (+1.16%)

Updated 21:34:17 MSK15 min delay

Show data

SHZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/7/2026, 9:00:00 PM	720.80	721.20	720.80	720.80
6/14/2026, 9:00:00 PM	713.60	715.00	713.60	715.00
6/15/2026, 9:00:00 PM	744.80	799.80	664.20	715.60
6/16/2026, 9:00:00 PM	662.00	702.20	662.00	685.60
6/17/2026, 9:00:00 PM	688.40	688.40	659.20	676.00
6/18/2026, 9:00:00 PM	647.60	673.60	644.60	664.60
6/21/2026, 9:00:00 PM	648.00	648.00	597.00	615.40
6/22/2026, 9:00:00 PM	593.80	593.80	570.20	590.00
6/23/2026, 9:00:00 PM	602.60	602.60	554.20	556.60
6/24/2026, 9:00:00 PM	552.00	570.20	535.00	558.40
6/25/2026, 9:00:00 PM	552.60	552.60	533.60	548.20
6/28/2026, 9:00:00 PM	543.00	563.00	543.00	563.00
6/29/2026, 9:00:00 PM	569.00	569.00	492.20	538.00
6/30/2026, 9:00:00 PM	536.80	556.40	535.00	544.20
7/1/2026, 9:00:00 PM	538.40	541.80	538.40	538.40
7/2/2026, 9:00:00 PM	543.00	543.00	529.00	534.20
7/5/2026, 9:00:00 PM	536.00	550.20	502.80	518.00
7/6/2026, 9:00:00 PM	503.40	523.20	476.00	506.20
7/7/2026, 9:00:00 PM	495.40	501.40	488.80	501.40
7/8/2026, 9:00:00 PM	495.60	495.60	483.20	483.20
7/9/2026, 9:00:00 PM	480.80	480.80	450.40	455.20
7/12/2026, 9:00:00 PM	442.80	455.00	424.20	429.80
7/13/2026, 9:00:00 PM	429.80	433.00	423.40	428.20
7/14/2026, 9:00:00 PM	411.00	411.00	388.60	390.80
7/15/2026, 9:00:00 PM	368.80	368.80	327.60	337.60
7/16/2026, 9:00:00 PM	322.00	335.00	269.80	269.80
7/19/2026, 9:00:00 PM	265.40	353.60	254.20	353.60
7/20/2026, 9:00:00 PM	361.80	454.00	341.00	441.80
7/21/2026, 9:00:00 PM	432.20	435.00	387.00	413.20
7/22/2026, 9:00:00 PM	412.00	412.00	386.00	390.20
7/23/2026, 9:00:00 PM	382.00	395.80	360.20	386.00
7/26/2026, 9:00:00 PM	398.20	430.40	387.00	425.00
7/27/2026, 9:00:00 PM	423.80	435.00	400.20	404.20
7/28/2026, 9:00:00 PM	403.00	417.60	401.40	405.60
7/29/2026, 9:00:00 PM	402.20	466.00	402.20	452.80
7/30/2026, 9:00:00 PM	448.00	456.20	435.60	454.80
8/2/2026, 9:00:00 PM	460.40	535.40	458.00	526.00
8/3/2026, 9:00:00 PM	535.60	544.00	505.00	538.20
8/4/2026, 9:00:00 PM	542.00	619.80	518.80	615.20
8/5/2026, 9:00:00 PM	618.00	658.20	586.60	632.20
8/6/2026, 9:00:00 PM	640.00	640.00	582.40	588.80
8/9/2026, 9:00:00 PM	588.80	651.00	588.80	636.00
8/10/2026, 9:00:00 PM	640.80	643.80	609.00	617.80
8/11/2026, 9:00:00 PM	618.00	625.20	585.40	589.80
8/12/2026, 9:00:00 PM	585.80	585.80	552.60	564.80
8/13/2026, 9:00:00 PM	564.80	593.00	505.20	555.80
8/16/2026, 9:00:00 PM	535.40	539.00	506.00	523.60
8/17/2026, 9:00:00 PM	519.80	565.20	519.80	562.00
8/18/2026, 9:00:00 PM	562.00	575.80	539.60	555.80
8/19/2026, 9:00:00 PM	553.40	568.80	540.00	553.00
8/20/2026, 9:00:00 PM	551.60	566.60	538.60	566.60
8/23/2026, 9:00:00 PM	556.60	558.60	517.60	526.00
8/24/2026, 9:00:00 PM	527.80	547.00	527.80	543.60
8/25/2026, 9:00:00 PM	544.00	546.40	517.40	522.80
8/26/2026, 9:00:00 PM	524.60	527.20	494.20	510.20
8/27/2026, 9:00:00 PM	508.00	539.60	503.60	513.40
8/30/2026, 9:00:00 PM	506.60	532.00	501.00	531.40
8/31/2026, 9:00:00 PM	532.00	541.80	519.80	525.20
9/1/2026, 9:00:00 PM	524.80	533.40	519.60	531.80
9/2/2026, 9:00:00 PM	531.80	631.60	526.40	554.20
9/3/2026, 9:00:00 PM	574.00	599.00	555.20	570.40
9/6/2026, 9:00:00 PM	572.20	587.40	560.80	574.00
9/7/2026, 9:00:00 PM	581.40	609.00	556.80	583.80
9/8/2026, 9:00:00 PM	583.80	589.40	562.20	570.80
9/9/2026, 9:00:00 PM	569.20	588.00	566.60	579.80
9/10/2026, 9:00:00 PM	579.80	584.60	557.80	578.00
9/13/2026, 9:00:00 PM	588.60	591.20	569.80	579.40
9/14/2026, 9:00:00 PM	565.40	583.40	562.80	563.60
9/15/2026, 9:00:00 PM	563.60	572.40	541.80	546.00
9/16/2026, 9:00:00 PM	552.00	563.20	509.40	529.20
9/17/2026, 9:00:00 PM	527.80	545.00	506.00	515.80
9/20/2026, 9:00:00 PM	507.60	535.00	505.00	509.00
9/21/2026, 9:00:00 PM	508.40	536.80	505.20	527.40
9/22/2026, 9:00:00 PM	532.00	549.40	522.80	543.20
9/23/2026, 9:00:00 PM	545.80	548.20	531.00	538.80
9/24/2026, 9:00:00 PM	549.80	549.80	523.60	528.40
9/27/2026, 9:00:00 PM	529.60	556.20	528.00	532.20
9/28/2026, 9:00:00 PM	528.00	541.80	515.00	536.00
9/29/2026, 9:00:00 PM	539.40	540.40	531.00	540.00
9/30/2026, 9:00:00 PM	540.40	542.40	526.80	537.40
10/1/2026, 9:00:00 PM	532.80	537.40	532.80	535.00
10/4/2026, 9:00:00 PM	532.60	544.20	530.20	541.00
10/5/2026, 9:00:00 PM	544.40	559.00	544.40	554.20
10/6/2026, 9:00:00 PM	556.00	556.00	547.00	554.60
10/7/2026, 9:00:00 PM	547.20	551.00	539.60	543.40
10/8/2026, 9:00:00 PM	543.20	555.00	533.00	555.00
10/11/2026, 9:00:00 PM	555.00	560.00	540.00	555.00
10/12/2026, 9:00:00 PM	552.60	572.20	548.00	572.00
10/13/2026, 9:00:00 PM	574.00	574.00	558.60	562.40
10/14/2026, 9:00:00 PM	574.00	574.00	529.20	550.20
10/15/2026, 9:00:00 PM	551.80	566.20	538.40	558.80

Show data

SHZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

556.60

Settlement

556.60

Prev. settlement

551.00

Open

551.80

High

566.20

Low

538.40

Open interest

58.62K

OI change

-2,956

Volume (₽)

3.87M

Volume (contracts)

6.93K

Lot

Price step (₽)

0.20

Expiration

2026-12-17

Underlying

SFIN

About the future

Фьючерсный контракт SFIN-12.26 (SHZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying SFIN. Open interest — 58.62K contracts, expiration 2026-12-17.

Фьючерсный контракт SFIN-12.26

Key stats

About the future

News