Фьючерсный контракт SBRF-12.26

SRZ6 · RFUD · ₽

29,420.00 pts▲ +352.00 (+1.17%)

Updated 20:24:58 MSK15 min delay

Show data

SRZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/18/2025, 9:00:00 PM	32,871.00	32,871.00	32,619.00	32,619.00
12/21/2025, 9:00:00 PM	32,411.00	32,411.00	32,411.00	32,411.00
12/22/2025, 9:00:00 PM	32,184.00	32,184.00	32,184.00	32,184.00
12/23/2025, 9:00:00 PM	31,648.00	31,648.00	31,648.00	31,648.00
12/28/2025, 9:00:00 PM	32,765.00	32,765.00	31,669.00	31,915.00
1/5/2026, 9:00:00 PM	32,166.00	33,855.00	31,900.00	32,198.00
1/7/2026, 9:00:00 PM	32,151.00	32,187.00	31,388.00	31,388.00
1/12/2026, 9:00:00 PM	31,386.00	31,890.00	30,820.00	30,820.00
1/13/2026, 9:00:00 PM	31,818.00	31,820.00	31,771.00	31,771.00
1/14/2026, 9:00:00 PM	31,800.00	31,800.00	31,800.00	31,800.00
1/15/2026, 9:00:00 PM	31,800.00	31,800.00	31,182.00	31,182.00
1/18/2026, 9:00:00 PM	31,668.00	31,668.00	31,621.00	31,621.00
1/19/2026, 9:00:00 PM	32,000.00	32,197.00	31,531.00	32,197.00
1/20/2026, 9:00:00 PM	32,113.00	32,452.00	32,113.00	32,452.00
1/21/2026, 9:00:00 PM	32,452.00	32,452.00	31,952.00	32,300.00
1/22/2026, 9:00:00 PM	32,339.00	32,441.00	32,339.00	32,441.00
1/25/2026, 9:00:00 PM	32,416.00	32,580.00	31,371.00	31,387.00
1/26/2026, 9:00:00 PM	31,879.00	33,518.00	29,943.00	31,505.00
1/27/2026, 9:00:00 PM	32,064.00	32,064.00	31,928.00	31,998.00
1/28/2026, 9:00:00 PM	31,894.00	32,581.00	31,894.00	32,581.00
1/29/2026, 9:00:00 PM	31,753.00	32,190.00	31,552.00	31,889.00
2/1/2026, 9:00:00 PM	31,518.00	31,990.00	31,154.00	31,717.00
2/2/2026, 9:00:00 PM	31,745.00	31,745.00	31,433.00	31,433.00
2/3/2026, 9:00:00 PM	31,472.00	31,900.00	31,472.00	31,542.00
2/4/2026, 9:00:00 PM	31,450.00	31,784.00	31,404.00	31,700.00
2/5/2026, 9:00:00 PM	31,300.00	31,773.00	31,110.00	31,506.00
2/8/2026, 9:00:00 PM	31,722.00	31,788.00	31,205.00	31,770.00
2/9/2026, 9:00:00 PM	31,800.00	31,933.00	31,609.00	31,933.00
2/10/2026, 9:00:00 PM	31,900.00	31,900.00	31,623.00	31,800.00
2/11/2026, 9:00:00 PM	31,900.00	32,201.00	31,900.00	32,161.00
2/12/2026, 9:00:00 PM	32,000.00	32,367.00	31,901.00	31,901.00
2/15/2026, 9:00:00 PM	32,300.00	32,643.00	31,530.00	32,600.00
2/16/2026, 9:00:00 PM	32,541.00	32,830.00	32,451.00	32,550.00
2/17/2026, 9:00:00 PM	32,550.00	32,715.00	32,160.00	32,591.00
2/18/2026, 9:00:00 PM	32,700.00	32,720.00	32,455.00	32,455.00
2/19/2026, 9:00:00 PM	32,700.00	32,997.00	32,290.00	32,477.00
2/23/2026, 9:00:00 PM	32,761.00	32,820.00	32,479.00	32,626.00
2/24/2026, 9:00:00 PM	32,626.00	32,950.00	32,476.00	32,950.00
2/25/2026, 9:00:00 PM	32,961.00	33,142.00	32,550.00	32,900.00
2/26/2026, 9:00:00 PM	32,770.00	32,879.00	32,609.00	32,879.00
3/1/2026, 9:00:00 PM	32,672.00	32,766.00	32,408.00	32,420.00
3/2/2026, 9:00:00 PM	32,435.00	32,541.00	32,420.00	32,421.00
3/3/2026, 9:00:00 PM	32,425.00	32,593.00	32,307.00	32,458.00
3/4/2026, 9:00:00 PM	32,420.00	32,538.00	32,250.00	32,478.00
3/5/2026, 9:00:00 PM	32,340.00	32,496.00	31,959.00	31,959.00
3/8/2026, 9:00:00 PM	32,488.00	32,607.00	32,105.00	32,200.00
3/9/2026, 9:00:00 PM	32,358.00	32,599.00	32,044.00	32,398.00
3/10/2026, 9:00:00 PM	32,199.00	32,579.00	32,199.00	32,300.00
3/11/2026, 9:00:00 PM	32,475.00	32,585.00	32,475.00	32,585.00
3/12/2026, 9:00:00 PM	32,624.00	32,775.00	32,500.00	32,500.00
3/15/2026, 9:00:00 PM	32,510.00	32,720.00	32,401.00	32,483.00
3/16/2026, 9:00:00 PM	32,483.00	32,741.00	32,122.00	32,690.00
3/17/2026, 9:00:00 PM	32,500.00	32,740.00	32,500.00	32,530.00
3/18/2026, 9:00:00 PM	32,622.00	32,853.00	32,500.00	32,667.00
3/19/2026, 9:00:00 PM	32,716.00	32,763.00	32,362.00	32,500.00
3/22/2026, 9:00:00 PM	32,515.00	32,557.00	32,005.00	32,165.00
3/23/2026, 9:00:00 PM	32,180.00	32,220.00	32,096.00	32,101.00
3/24/2026, 9:00:00 PM	32,150.00	32,150.00	32,050.00	32,100.00
3/25/2026, 9:00:00 PM	32,129.00	32,129.00	31,880.00	31,900.00
3/26/2026, 9:00:00 PM	31,857.00	31,905.00	31,597.00	31,680.00
3/29/2026, 9:00:00 PM	31,659.00	31,659.00	31,413.00	31,622.00
3/30/2026, 9:00:00 PM	31,642.00	31,642.00	31,502.00	31,502.00
3/31/2026, 9:00:00 PM	31,600.00	31,890.00	31,600.00	31,804.00
4/1/2026, 9:00:00 PM	31,746.00	31,747.00	31,595.00	31,595.00
4/2/2026, 9:00:00 PM	31,567.00	31,571.00	31,404.00	31,408.00
4/5/2026, 9:00:00 PM	31,514.00	31,906.00	31,514.00	31,906.00
4/6/2026, 9:00:00 PM	31,869.00	31,976.00	31,715.00	31,715.00
4/7/2026, 9:00:00 PM	31,924.00	31,930.00	31,774.00	31,900.00
4/8/2026, 9:00:00 PM	31,782.00	31,920.00	31,436.00	31,720.00
4/9/2026, 9:00:00 PM	31,629.00	31,716.00	31,600.00	31,600.00
4/12/2026, 9:00:00 PM	31,575.00	31,700.00	31,424.00	31,460.00
4/13/2026, 9:00:00 PM	31,610.00	31,692.00	31,610.00	31,692.00
4/14/2026, 9:00:00 PM	31,606.00	31,907.00	31,525.00	31,907.00
4/15/2026, 9:00:00 PM	31,899.00	32,039.00	31,737.00	31,840.00
4/16/2026, 9:00:00 PM	31,700.00	31,969.00	31,700.00	31,969.00
4/19/2026, 9:00:00 PM	32,070.00	32,226.00	31,845.00	32,100.00
4/20/2026, 9:00:00 PM	32,001.00	32,001.00	31,718.00	31,771.00
4/21/2026, 9:00:00 PM	31,780.00	32,099.00	31,771.00	32,099.00
4/22/2026, 9:00:00 PM	32,106.00	32,220.00	32,100.00	32,164.00
4/23/2026, 9:00:00 PM	32,251.00	32,252.00	31,900.00	31,900.00
4/26/2026, 9:00:00 PM	32,000.00	32,000.00	31,654.00	31,749.00
4/27/2026, 9:00:00 PM	31,520.00	31,728.00	31,492.00	31,510.00
4/28/2026, 9:00:00 PM	31,603.00	31,603.00	31,130.00	31,598.00
4/29/2026, 9:00:00 PM	31,554.00	31,582.00	31,326.00	31,340.00
5/3/2026, 9:00:00 PM	31,321.00	31,689.00	31,162.00	31,491.00
5/4/2026, 9:00:00 PM	31,275.00	31,551.00	31,200.00	31,520.00
5/5/2026, 9:00:00 PM	31,400.00	31,483.00	31,275.00	31,380.00
5/6/2026, 9:00:00 PM	31,365.00	31,365.00	31,198.00	31,200.00
5/7/2026, 9:00:00 PM	31,111.00	31,428.00	31,110.00	31,340.00
5/10/2026, 9:00:00 PM	31,417.00	31,710.00	31,417.00	31,574.00
5/11/2026, 9:00:00 PM	31,449.00	31,722.00	31,449.00	31,708.00
5/12/2026, 9:00:00 PM	31,600.00	31,768.00	31,600.00	31,650.00
5/13/2026, 9:00:00 PM	31,748.00	31,790.00	31,600.00	31,600.00
5/14/2026, 9:00:00 PM	31,636.00	31,855.00	31,500.00	31,580.00
5/17/2026, 9:00:00 PM	31,503.00	31,650.00	31,402.00	31,616.00
5/18/2026, 9:00:00 PM	31,700.00	31,730.00	31,500.00	31,584.00
5/19/2026, 9:00:00 PM	31,570.00	31,570.00	31,394.00	31,500.00
5/20/2026, 9:00:00 PM	31,400.00	31,595.00	31,363.00	31,514.00
5/21/2026, 9:00:00 PM	31,550.00	31,600.00	31,410.00	31,441.00
5/24/2026, 9:00:00 PM	31,441.00	31,650.00	30,982.00	31,144.00
5/25/2026, 9:00:00 PM	31,144.00	31,253.00	30,965.00	31,203.00
5/26/2026, 9:00:00 PM	30,534.00	31,280.00	30,534.00	31,212.00
5/27/2026, 9:00:00 PM	31,154.00	31,300.00	31,128.00	31,142.00
5/28/2026, 9:00:00 PM	31,142.00	31,185.00	30,901.00	31,015.00
5/31/2026, 9:00:00 PM	31,050.00	31,270.00	31,031.00	31,121.00
6/1/2026, 9:00:00 PM	31,119.00	31,552.00	31,119.00	31,489.00
6/2/2026, 9:00:00 PM	31,399.00	31,480.00	31,300.00	31,351.00
6/3/2026, 9:00:00 PM	31,327.00	31,404.00	31,017.00	31,151.00
6/4/2026, 9:00:00 PM	31,137.00	31,238.00	31,100.00	31,219.00
6/7/2026, 9:00:00 PM	31,249.00	31,302.00	30,940.00	31,015.00
6/8/2026, 9:00:00 PM	31,010.00	31,064.00	30,747.00	31,064.00
6/9/2026, 9:00:00 PM	30,941.00	31,099.00	30,833.00	31,080.00
6/10/2026, 9:00:00 PM	31,023.00	31,023.00	30,980.00	30,989.00
6/14/2026, 9:00:00 PM	30,976.00	31,275.00	30,970.00	31,200.00
6/15/2026, 9:00:00 PM	31,056.00	31,176.00	30,643.00	30,891.00
6/16/2026, 9:00:00 PM	30,806.00	30,839.00	30,581.00	30,691.00
6/17/2026, 9:00:00 PM	30,650.00	30,650.00	30,062.00	30,226.00
6/18/2026, 9:00:00 PM	30,314.00	30,314.00	29,808.00	29,980.00
6/21/2026, 9:00:00 PM	29,948.00	30,094.00	28,544.00	28,823.00
6/22/2026, 9:00:00 PM	28,750.00	29,515.00	28,660.00	29,385.00
6/23/2026, 9:00:00 PM	29,478.00	29,515.00	28,357.00	28,745.00
6/24/2026, 9:00:00 PM	28,835.00	29,065.00	27,959.00	28,098.00
6/25/2026, 9:00:00 PM	27,951.00	28,908.00	27,555.00	28,382.00
6/28/2026, 9:00:00 PM	28,443.00	29,345.00	28,080.00	29,270.00
6/29/2026, 9:00:00 PM	29,299.00	29,808.00	29,089.00	29,287.00
6/30/2026, 9:00:00 PM	29,364.00	29,750.00	29,129.00	29,250.00
7/1/2026, 9:00:00 PM	29,300.00	29,300.00	28,438.00	28,681.00
7/2/2026, 9:00:00 PM	28,681.00	28,807.00	28,283.00	28,546.00
7/5/2026, 9:00:00 PM	28,539.00	29,000.00	27,848.00	28,272.00
7/6/2026, 9:00:00 PM	28,148.00	28,321.00	27,639.00	28,207.00
7/7/2026, 9:00:00 PM	28,275.00	28,500.00	27,783.00	28,325.00
7/8/2026, 9:00:00 PM	28,225.00	28,275.00	27,735.00	27,855.00
7/9/2026, 9:00:00 PM	27,770.00	27,935.00	27,344.00	27,426.00
7/12/2026, 9:00:00 PM	27,427.00	28,006.00	27,203.00	27,725.00
7/13/2026, 9:00:00 PM	27,779.00	27,903.00	27,701.00	27,785.00
7/14/2026, 9:00:00 PM	27,775.00	27,775.00	26,944.00	27,049.00
7/15/2026, 9:00:00 PM	26,954.00	26,954.00	25,805.00	25,912.00
7/16/2026, 9:00:00 PM	26,189.00	26,374.00	25,588.00	26,170.00
7/19/2026, 9:00:00 PM	26,352.00	27,835.00	26,045.00	27,590.00
7/20/2026, 9:00:00 PM	27,655.00	28,228.00	27,184.00	27,900.00
7/21/2026, 9:00:00 PM	27,948.00	28,179.00	27,550.00	27,953.00
7/22/2026, 9:00:00 PM	27,973.00	28,050.00	27,640.00	27,904.00
7/23/2026, 9:00:00 PM	27,800.00	28,450.00	27,466.00	28,250.00
7/26/2026, 9:00:00 PM	28,321.00	29,011.00	28,245.00	28,920.00
7/27/2026, 9:00:00 PM	28,948.00	29,173.00	28,626.00	28,719.00
7/28/2026, 9:00:00 PM	28,786.00	29,118.00	28,762.00	28,987.00
7/29/2026, 9:00:00 PM	29,023.00	29,243.00	28,755.00	28,827.00
7/30/2026, 9:00:00 PM	28,900.00	29,100.00	28,793.00	29,100.00
8/2/2026, 9:00:00 PM	29,116.00	29,570.00	29,100.00	29,570.00
8/3/2026, 9:00:00 PM	29,600.00	29,935.00	29,529.00	29,885.00
8/4/2026, 9:00:00 PM	29,920.00	30,200.00	29,779.00	30,190.00
8/5/2026, 9:00:00 PM	30,205.00	30,315.00	29,608.00	29,850.00
8/6/2026, 9:00:00 PM	29,847.00	29,926.00	29,481.00	29,650.00
8/9/2026, 9:00:00 PM	29,650.00	29,869.00	29,633.00	29,805.00
8/10/2026, 9:00:00 PM	29,845.00	30,159.00	29,801.00	30,000.00
8/11/2026, 9:00:00 PM	30,065.00	30,122.00	29,720.00	29,753.00
8/12/2026, 9:00:00 PM	29,795.00	29,795.00	29,111.00	29,147.00
8/13/2026, 9:00:00 PM	29,100.00	29,376.00	28,403.00	28,681.00
8/16/2026, 9:00:00 PM	28,650.00	28,784.00	28,100.00	28,390.00
8/17/2026, 9:00:00 PM	28,393.00	29,145.00	28,350.00	29,082.00
8/18/2026, 9:00:00 PM	29,090.00	29,137.00	28,762.00	28,918.00
8/19/2026, 9:00:00 PM	28,850.00	29,020.00	28,250.00	28,400.00
8/20/2026, 9:00:00 PM	28,300.00	28,634.00	28,160.00	28,546.00
8/23/2026, 9:00:00 PM	28,490.00	28,500.00	27,890.00	28,193.00
8/24/2026, 9:00:00 PM	28,154.00	28,726.00	27,983.00	28,343.00
8/25/2026, 9:00:00 PM	28,300.00	28,300.00	27,860.00	27,887.00
8/26/2026, 9:00:00 PM	27,977.00	28,265.00	27,760.00	28,164.00
8/27/2026, 9:00:00 PM	28,139.00	28,242.00	27,855.00	27,944.00
8/30/2026, 9:00:00 PM	27,993.00	29,011.00	27,945.00	28,738.00
8/31/2026, 9:00:00 PM	28,738.00	28,979.00	28,250.00	28,373.00
9/1/2026, 9:00:00 PM	28,332.00	28,723.00	28,112.00	28,600.00
9/2/2026, 9:00:00 PM	28,579.00	29,100.00	28,420.00	29,022.00
9/3/2026, 9:00:00 PM	29,018.00	29,329.00	28,842.00	29,222.00
9/6/2026, 9:00:00 PM	29,195.00	29,270.00	28,797.00	29,122.00
9/7/2026, 9:00:00 PM	29,103.00	29,289.00	28,820.00	29,040.00
9/8/2026, 9:00:00 PM	28,984.00	29,103.00	28,626.00	28,790.00
9/9/2026, 9:00:00 PM	28,799.00	29,796.00	28,720.00	29,616.00
9/10/2026, 9:00:00 PM	29,613.00	29,686.00	29,170.00	29,398.00
9/13/2026, 9:00:00 PM	29,400.00	30,051.00	29,400.00	29,825.00
9/14/2026, 9:00:00 PM	29,825.00	29,848.00	29,419.00	29,541.00
9/15/2026, 9:00:00 PM	29,541.00	29,650.00	28,951.00	29,022.00
9/16/2026, 9:00:00 PM	29,040.00	29,074.00	28,282.00	28,568.00
9/17/2026, 9:00:00 PM	28,592.00	28,836.00	28,378.00	28,649.00
9/20/2026, 9:00:00 PM	28,619.00	28,814.00	28,380.00	28,732.00
9/21/2026, 9:00:00 PM	28,731.00	29,168.00	28,500.00	29,026.00
9/22/2026, 9:00:00 PM	29,026.00	29,114.00	28,673.00	29,037.00
9/23/2026, 9:00:00 PM	29,039.00	29,052.00	28,700.00	28,870.00
9/24/2026, 9:00:00 PM	28,845.00	28,875.00	28,364.00	28,494.00
9/27/2026, 9:00:00 PM	28,493.00	28,581.00	27,958.00	28,110.00
9/28/2026, 9:00:00 PM	28,101.00	28,550.00	27,910.00	28,300.00
9/29/2026, 9:00:00 PM	28,319.00	28,371.00	28,045.00	28,245.00
9/30/2026, 9:00:00 PM	28,246.00	28,676.00	28,120.00	28,489.00
10/1/2026, 9:00:00 PM	28,489.00	28,556.00	28,113.00	28,372.00
10/4/2026, 9:00:00 PM	28,337.00	29,107.00	28,320.00	29,005.00
10/5/2026, 9:00:00 PM	29,022.00	29,235.00	28,810.00	29,025.00
10/6/2026, 9:00:00 PM	29,026.00	29,370.00	29,011.00	29,112.00
10/7/2026, 9:00:00 PM	29,111.00	29,137.00	28,619.00	28,821.00
10/8/2026, 9:00:00 PM	28,821.00	29,311.00	28,776.00	29,294.00
10/11/2026, 9:00:00 PM	29,301.00	29,484.00	29,102.00	29,276.00
10/12/2026, 9:00:00 PM	29,267.00	29,563.00	29,201.00	29,494.00
10/13/2026, 9:00:00 PM	29,494.00	29,544.00	29,161.00	29,285.00
10/14/2026, 9:00:00 PM	29,261.00	29,369.00	28,966.00	29,080.00
10/15/2026, 9:00:00 PM	29,080.00	29,612.00	29,010.00	29,421.00

Show data

SRZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

29,420.00

Settlement

29,416.00

Prev. settlement

29,068.00

Open

29,080.00

High

29,612.00

Low

29,010.00

Open interest

572.63K

OI change

+36,638

Volume (₽)

3.31B

Volume (contracts)

112.89K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

SBRF

About the future

Фьючерсный контракт SBRF-12.26 (SRZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying SBRF. Open interest — 572.63K contracts, expiration 2026-12-17.

Фьючерсный контракт SBRF-12.26

Key stats

About the future

News