Фьючерсный контракт SBPR-12.26

SPZ6 · RFUD · ₽

29,421.00 pts▲ +367.00 (+1.21%)

Updated 21:37:35 MSK15 min delay

Show data

SPZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/17/2025, 9:00:00 PM	31,302.00	31,302.00	31,302.00	31,302.00
12/21/2025, 9:00:00 PM	31,095.00	32,650.00	31,077.00	31,953.00
12/22/2025, 9:00:00 PM	32,542.00	32,542.00	32,542.00	32,542.00
12/24/2025, 9:00:00 PM	32,681.00	32,681.00	32,681.00	32,681.00
12/28/2025, 9:00:00 PM	32,860.00	32,860.00	32,860.00	32,860.00
12/29/2025, 9:00:00 PM	32,848.00	32,848.00	32,848.00	32,848.00
1/4/2026, 9:00:00 PM	32,990.00	33,100.00	32,987.00	33,100.00
1/5/2026, 9:00:00 PM	32,800.00	32,800.00	32,638.00	32,651.00
1/7/2026, 9:00:00 PM	31,901.00	31,901.00	31,901.00	31,901.00
1/12/2026, 9:00:00 PM	31,766.00	31,766.00	31,405.00	31,405.00
1/13/2026, 9:00:00 PM	32,190.00	32,190.00	31,308.00	31,308.00
1/15/2026, 9:00:00 PM	32,187.00	32,249.00	31,280.00	31,287.00
1/21/2026, 9:00:00 PM	32,349.00	32,349.00	32,349.00	32,349.00
1/29/2026, 9:00:00 PM	32,975.00	32,975.00	32,975.00	32,975.00
2/1/2026, 9:00:00 PM	32,349.00	32,609.00	32,000.00	32,609.00
2/2/2026, 9:00:00 PM	32,111.00	32,600.00	31,721.00	32,489.00
2/3/2026, 9:00:00 PM	32,800.00	32,800.00	32,800.00	32,800.00
2/4/2026, 9:00:00 PM	32,500.00	32,500.00	32,390.00	32,400.00
2/5/2026, 9:00:00 PM	31,601.00	31,601.00	31,601.00	31,601.00
2/8/2026, 9:00:00 PM	32,790.00	32,790.00	31,532.00	32,500.00
2/9/2026, 9:00:00 PM	31,582.00	31,582.00	31,582.00	31,582.00
2/11/2026, 9:00:00 PM	32,484.00	32,600.00	32,484.00	32,600.00
2/12/2026, 9:00:00 PM	32,799.00	32,799.00	31,935.00	31,935.00
2/15/2026, 9:00:00 PM	31,992.00	32,699.00	31,992.00	32,650.00
2/16/2026, 9:00:00 PM	32,700.00	32,700.00	32,700.00	32,700.00
2/17/2026, 9:00:00 PM	32,650.00	33,707.00	32,650.00	33,015.00
2/18/2026, 9:00:00 PM	32,715.00	33,100.00	32,715.00	33,100.00
2/19/2026, 9:00:00 PM	33,100.00	33,100.00	33,100.00	33,100.00
2/23/2026, 9:00:00 PM	33,348.00	33,349.00	32,667.00	33,100.00
2/24/2026, 9:00:00 PM	33,193.00	33,193.00	33,140.00	33,140.00
3/1/2026, 9:00:00 PM	33,000.00	33,400.00	32,358.00	32,440.00
3/2/2026, 9:00:00 PM	32,430.00	32,700.00	32,400.00	32,666.00
3/3/2026, 9:00:00 PM	32,764.00	32,764.00	32,764.00	32,764.00
3/4/2026, 9:00:00 PM	32,490.00	32,501.00	32,490.00	32,500.00
3/5/2026, 9:00:00 PM	32,360.00	32,360.00	32,360.00	32,360.00
3/8/2026, 9:00:00 PM	32,260.00	32,323.00	32,260.00	32,323.00
3/10/2026, 9:00:00 PM	33,138.00	33,138.00	32,576.00	32,576.00
3/11/2026, 9:00:00 PM	33,000.00	33,000.00	33,000.00	33,000.00
3/12/2026, 9:00:00 PM	33,099.00	33,099.00	33,099.00	33,099.00
3/15/2026, 9:00:00 PM	33,100.00	33,100.00	32,625.00	32,625.00
3/17/2026, 9:00:00 PM	32,721.00	32,721.00	32,700.00	32,700.00
3/18/2026, 9:00:00 PM	32,720.00	33,012.00	32,591.00	33,012.00
3/19/2026, 9:00:00 PM	32,592.00	32,634.00	32,592.00	32,633.00
3/22/2026, 9:00:00 PM	32,462.00	32,463.00	32,002.00	32,162.00
3/24/2026, 9:00:00 PM	32,194.00	32,194.00	32,162.00	32,162.00
3/25/2026, 9:00:00 PM	32,138.00	32,348.00	31,738.00	31,974.00
3/26/2026, 9:00:00 PM	32,095.00	33,000.00	31,592.00	31,755.00
3/29/2026, 9:00:00 PM	31,755.00	31,755.00	31,689.00	31,689.00
3/30/2026, 9:00:00 PM	31,652.00	31,654.00	31,652.00	31,654.00
3/31/2026, 9:00:00 PM	31,683.00	31,843.00	31,683.00	31,843.00
4/1/2026, 9:00:00 PM	31,765.00	31,816.00	31,612.00	31,612.00
4/2/2026, 9:00:00 PM	31,673.00	31,673.00	31,564.00	31,564.00
4/5/2026, 9:00:00 PM	31,800.00	32,045.00	31,681.00	31,681.00
4/6/2026, 9:00:00 PM	31,806.00	31,806.00	31,566.00	31,566.00
4/7/2026, 9:00:00 PM	31,723.00	32,050.00	31,571.00	31,980.00
4/8/2026, 9:00:00 PM	31,827.00	31,827.00	31,825.00	31,825.00
4/12/2026, 9:00:00 PM	31,550.00	31,550.00	31,500.00	31,500.00
4/13/2026, 9:00:00 PM	31,501.00	31,501.00	31,501.00	31,501.00
4/14/2026, 9:00:00 PM	32,026.00	32,035.00	31,980.00	31,980.00
4/15/2026, 9:00:00 PM	32,054.00	32,150.00	32,054.00	32,150.00
4/16/2026, 9:00:00 PM	31,876.00	32,125.00	31,729.00	32,125.00
4/19/2026, 9:00:00 PM	32,535.00	32,535.00	32,017.00	32,017.00
4/20/2026, 9:00:00 PM	32,928.00	32,928.00	31,782.00	31,782.00
4/21/2026, 9:00:00 PM	32,000.00	32,200.00	32,000.00	32,200.00
4/22/2026, 9:00:00 PM	32,122.00	32,181.00	32,122.00	32,181.00
4/23/2026, 9:00:00 PM	32,100.00	32,100.00	32,000.00	32,000.00
4/26/2026, 9:00:00 PM	31,900.00	31,900.00	31,900.00	31,900.00
4/27/2026, 9:00:00 PM	31,632.00	31,632.00	31,625.00	31,625.00
4/28/2026, 9:00:00 PM	31,749.00	31,993.00	30,451.00	31,753.00
4/29/2026, 9:00:00 PM	31,280.00	31,455.00	31,084.00	31,455.00
5/3/2026, 9:00:00 PM	31,355.00	31,630.00	31,222.00	31,222.00
5/4/2026, 9:00:00 PM	31,222.00	31,500.00	31,222.00	31,500.00
5/5/2026, 9:00:00 PM	31,400.00	31,496.00	31,252.00	31,376.00
5/6/2026, 9:00:00 PM	31,288.00	31,288.00	31,288.00	31,288.00
5/7/2026, 9:00:00 PM	31,200.00	31,200.00	31,200.00	31,200.00
5/10/2026, 9:00:00 PM	31,400.00	31,600.00	31,400.00	31,600.00
5/11/2026, 9:00:00 PM	31,700.00	31,700.00	31,500.00	31,700.00
5/13/2026, 9:00:00 PM	31,770.00	31,770.00	31,493.00	31,493.00
5/14/2026, 9:00:00 PM	31,500.00	31,500.00	31,400.00	31,400.00
5/17/2026, 9:00:00 PM	31,461.00	31,461.00	31,461.00	31,461.00
5/18/2026, 9:00:00 PM	31,600.00	31,600.00	31,500.00	31,500.00
5/20/2026, 9:00:00 PM	31,188.00	32,060.00	31,188.00	31,290.00
5/21/2026, 9:00:00 PM	31,552.00	31,552.00	30,996.00	30,996.00
5/24/2026, 9:00:00 PM	31,200.00	31,200.00	30,978.00	31,080.00
5/25/2026, 9:00:00 PM	30,994.00	31,141.00	30,974.00	31,094.00
5/26/2026, 9:00:00 PM	31,200.00	31,200.00	31,200.00	31,200.00
5/31/2026, 9:00:00 PM	30,962.00	31,037.00	30,962.00	31,006.00
6/1/2026, 9:00:00 PM	31,222.00	31,450.00	31,222.00	31,450.00
6/2/2026, 9:00:00 PM	31,450.00	31,450.00	31,450.00	31,450.00
6/3/2026, 9:00:00 PM	31,034.00	31,125.00	30,784.00	31,125.00
6/4/2026, 9:00:00 PM	31,092.00	31,092.00	31,092.00	31,092.00
6/7/2026, 9:00:00 PM	30,989.00	30,989.00	30,813.00	30,853.00
6/8/2026, 9:00:00 PM	30,840.00	31,000.00	30,730.00	30,969.00
6/9/2026, 9:00:00 PM	30,800.00	30,800.00	30,800.00	30,800.00
6/14/2026, 9:00:00 PM	30,800.00	31,268.00	30,800.00	31,032.00
6/15/2026, 9:00:00 PM	30,900.00	30,900.00	30,768.00	30,768.00
6/16/2026, 9:00:00 PM	30,596.00	30,860.00	30,596.00	30,679.00
6/17/2026, 9:00:00 PM	30,548.00	30,548.00	30,202.00	30,376.00
6/18/2026, 9:00:00 PM	30,588.00	30,603.00	29,779.00	29,983.00
6/21/2026, 9:00:00 PM	29,906.00	30,026.00	28,738.00	28,738.00
6/22/2026, 9:00:00 PM	28,705.00	29,469.00	28,705.00	29,346.00
6/23/2026, 9:00:00 PM	29,454.00	29,454.00	28,333.00	28,687.00
6/24/2026, 9:00:00 PM	28,803.00	29,109.00	28,024.00	28,404.00
6/25/2026, 9:00:00 PM	28,093.00	29,047.00	27,563.00	28,476.00
6/28/2026, 9:00:00 PM	28,510.00	29,457.00	28,266.00	29,396.00
6/29/2026, 9:00:00 PM	29,503.00	29,767.00	29,318.00	29,373.00
6/30/2026, 9:00:00 PM	29,726.00	29,726.00	29,002.00	29,198.00
7/1/2026, 9:00:00 PM	29,269.00	29,269.00	28,461.00	28,766.00
7/2/2026, 9:00:00 PM	28,730.00	28,789.00	28,227.00	28,580.00
7/5/2026, 9:00:00 PM	28,589.00	28,918.00	28,001.00	28,290.00
7/6/2026, 9:00:00 PM	28,122.00	28,314.00	27,680.00	28,216.00
7/7/2026, 9:00:00 PM	28,799.00	28,799.00	27,911.00	28,421.00
7/8/2026, 9:00:00 PM	28,252.00	28,378.00	27,988.00	27,988.00
7/9/2026, 9:00:00 PM	27,966.00	28,048.00	27,463.00	27,463.00
7/12/2026, 9:00:00 PM	27,588.00	27,923.00	27,553.00	27,554.00
7/13/2026, 9:00:00 PM	27,754.00	27,847.00	27,672.00	27,796.00
7/14/2026, 9:00:00 PM	27,762.00	27,762.00	27,015.00	27,015.00
7/15/2026, 9:00:00 PM	27,000.00	27,000.00	25,954.00	26,063.00
7/16/2026, 9:00:00 PM	26,039.00	26,504.00	25,606.00	26,117.00
7/19/2026, 9:00:00 PM	26,481.00	28,069.00	26,283.00	27,842.00
7/20/2026, 9:00:00 PM	28,076.00	28,581.00	27,410.00	28,033.00
7/21/2026, 9:00:00 PM	27,891.00	28,222.00	27,300.00	28,151.00
7/22/2026, 9:00:00 PM	28,100.00	28,115.00	27,821.00	27,900.00
7/23/2026, 9:00:00 PM	27,887.00	28,554.00	27,335.00	28,554.00
7/26/2026, 9:00:00 PM	28,617.00	29,134.00	28,551.00	29,063.00
7/27/2026, 9:00:00 PM	29,220.00	29,292.00	28,844.00	28,973.00
7/28/2026, 9:00:00 PM	28,984.00	29,269.00	28,984.00	29,269.00
7/29/2026, 9:00:00 PM	29,272.00	29,368.00	28,996.00	29,025.00
7/30/2026, 9:00:00 PM	29,025.00	29,172.00	28,519.00	29,172.00
8/2/2026, 9:00:00 PM	29,363.00	29,700.00	29,363.00	29,700.00
8/3/2026, 9:00:00 PM	29,765.00	30,081.00	29,670.00	30,038.00
8/4/2026, 9:00:00 PM	30,137.00	30,405.00	30,136.00	30,336.00
8/5/2026, 9:00:00 PM	30,384.00	30,384.00	29,838.00	30,019.00
8/6/2026, 9:00:00 PM	29,950.00	29,989.00	29,609.00	29,708.00
8/9/2026, 9:00:00 PM	29,719.00	29,979.00	29,719.00	29,842.00
8/10/2026, 9:00:00 PM	29,908.00	30,123.00	29,908.00	30,024.00
8/11/2026, 9:00:00 PM	30,068.00	30,149.00	29,718.00	29,840.00
8/12/2026, 9:00:00 PM	29,851.00	29,851.00	29,188.00	29,188.00
8/13/2026, 9:00:00 PM	29,162.00	29,353.00	28,325.00	28,750.00
8/16/2026, 9:00:00 PM	28,663.00	29,057.00	28,150.00	28,393.00
8/17/2026, 9:00:00 PM	28,543.00	29,219.00	28,440.00	29,142.00
8/18/2026, 9:00:00 PM	29,086.00	29,144.00	28,890.00	28,993.00
8/19/2026, 9:00:00 PM	28,898.00	29,092.00	28,262.00	28,400.00
8/20/2026, 9:00:00 PM	28,299.00	28,620.00	28,180.00	28,620.00
8/23/2026, 9:00:00 PM	28,508.00	28,508.00	27,974.00	28,277.00
8/24/2026, 9:00:00 PM	28,299.00	28,800.00	28,023.00	28,445.00
8/25/2026, 9:00:00 PM	28,290.00	28,291.00	25,820.00	27,885.00
8/26/2026, 9:00:00 PM	27,808.00	28,251.00	27,626.00	28,171.00
8/27/2026, 9:00:00 PM	28,159.00	28,173.00	27,859.00	27,985.00
8/30/2026, 9:00:00 PM	28,058.00	28,756.00	28,005.00	28,701.00
8/31/2026, 9:00:00 PM	28,650.00	28,802.00	28,178.00	28,354.00
9/1/2026, 9:00:00 PM	28,458.00	28,628.00	28,376.00	28,523.00
9/2/2026, 9:00:00 PM	28,606.00	29,126.00	28,375.00	29,022.00
9/3/2026, 9:00:00 PM	28,877.00	29,226.00	28,856.00	29,200.00
9/6/2026, 9:00:00 PM	29,226.00	29,262.00	28,856.00	29,150.00
9/7/2026, 9:00:00 PM	29,156.00	29,330.00	28,861.00	29,065.00
9/8/2026, 9:00:00 PM	29,046.00	29,064.00	28,428.00	28,805.00
9/9/2026, 9:00:00 PM	28,850.00	29,650.00	28,770.00	29,565.00
9/10/2026, 9:00:00 PM	29,400.00	29,637.00	29,158.00	29,411.00
9/13/2026, 9:00:00 PM	28,788.00	29,986.00	28,788.00	29,830.00
9/14/2026, 9:00:00 PM	29,625.00	29,839.00	29,501.00	29,546.00
9/15/2026, 9:00:00 PM	29,547.00	29,667.00	28,991.00	29,021.00
9/16/2026, 9:00:00 PM	28,995.00	29,078.00	28,329.00	28,634.00
9/17/2026, 9:00:00 PM	28,639.00	28,862.00	28,429.00	28,693.00
9/20/2026, 9:00:00 PM	28,682.00	28,871.00	28,426.00	28,736.00
9/21/2026, 9:00:00 PM	28,735.00	29,229.00	28,667.00	29,146.00
9/22/2026, 9:00:00 PM	29,177.00	29,177.00	28,724.00	29,086.00
9/23/2026, 9:00:00 PM	29,072.00	29,091.00	28,791.00	28,950.00
9/24/2026, 9:00:00 PM	28,861.00	28,914.00	28,425.00	28,566.00
9/27/2026, 9:00:00 PM	28,552.00	28,624.00	28,050.00	28,170.00
9/28/2026, 9:00:00 PM	28,169.00	28,619.00	27,996.00	28,365.00
9/29/2026, 9:00:00 PM	28,268.00	28,448.00	28,130.00	28,338.00
9/30/2026, 9:00:00 PM	28,285.00	28,697.00	28,227.00	28,543.00
10/1/2026, 9:00:00 PM	28,501.00	28,596.00	28,180.00	28,475.00
10/4/2026, 9:00:00 PM	28,476.00	29,072.00	28,362.00	28,987.00
10/5/2026, 9:00:00 PM	28,969.00	29,227.00	28,807.00	29,025.00
10/6/2026, 9:00:00 PM	29,013.00	29,316.00	29,013.00	29,148.00
10/7/2026, 9:00:00 PM	29,062.00	29,079.00	28,626.00	28,839.00
10/8/2026, 9:00:00 PM	28,808.00	29,380.00	28,808.00	29,329.00
10/11/2026, 9:00:00 PM	29,424.00	29,600.00	29,185.00	29,345.00
10/12/2026, 9:00:00 PM	29,263.00	29,624.00	29,262.00	29,554.00
10/13/2026, 9:00:00 PM	29,477.00	29,571.00	29,212.00	29,314.00
10/14/2026, 9:00:00 PM	29,331.00	29,400.00	28,989.00	29,069.00
10/15/2026, 9:00:00 PM	29,044.00	29,600.00	29,012.00	29,421.00

Show data

SPZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

29,421.00

Settlement

29,421.00

Prev. settlement

29,054.00

Open

29,044.00

High

29,600.00

Low

29,012.00

Open interest

11.56K

OI change

+1,326

Volume (₽)

107.33M

Volume (contracts)

3.66K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

SBPR

About the future

Фьючерсный контракт SBPR-12.26 (SPZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying SBPR. Open interest — 11.56K contracts, expiration 2026-12-17.

Фьючерсный контракт SBPR-12.26

Key stats

About the future

News