Фьючерсный контракт SILV-12.26

SVZ6 · RFUD · ₽

57.92 pts▼ -0.16 (-0.82%)

Updated 21:38:24 MSK15 min delay

Show data

SVZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/7/2025, 9:00:00 PM	59.05	61.32	58.76	61.00
12/8/2025, 9:00:00 PM	59.54	61.00	59.52	61.00
12/9/2025, 9:00:00 PM	60.72	63.48	60.72	63.00
12/10/2025, 9:00:00 PM	63.00	65.47	63.00	65.47
12/11/2025, 9:00:00 PM	66.03	67.17	65.10	65.11
12/14/2025, 9:00:00 PM	65.10	68.90	63.20	66.50
12/15/2025, 9:00:00 PM	65.91	66.56	65.00	65.88
12/16/2025, 9:00:00 PM	66.15	68.63	65.24	67.80
12/17/2025, 9:00:00 PM	68.00	68.81	67.28	67.62
12/18/2025, 9:00:00 PM	68.00	69.33	67.95	68.97
12/21/2025, 9:00:00 PM	69.20	71.37	69.20	70.90
12/22/2025, 9:00:00 PM	71.11	72.95	70.50	71.70
12/23/2025, 9:00:00 PM	71.90	74.87	71.90	72.80
12/24/2025, 9:00:00 PM	73.74	75.06	73.36	74.68
12/25/2025, 9:00:00 PM	74.73	78.57	74.66	78.40
12/28/2025, 9:00:00 PM	78.60	81.99	72.93	73.85
12/29/2025, 9:00:00 PM	74.28	79.65	73.40	78.47
1/4/2026, 9:00:00 PM	78.91	81.20	77.54	80.22
1/5/2026, 9:00:00 PM	80.05	83.76	79.11	83.17
1/7/2026, 9:00:00 PM	82.97	84.37	77.06	79.29
1/8/2026, 9:00:00 PM	79.15	83.50	78.80	83.50
1/11/2026, 9:00:00 PM	83.24	89.00	82.49	88.75
1/12/2026, 9:00:00 PM	88.51	91.88	87.42	91.16
1/13/2026, 9:00:00 PM	91.33	95.38	86.86	95.10
1/14/2026, 9:00:00 PM	95.35	96.83	90.45	93.58
1/15/2026, 9:00:00 PM	94.07	96.41	91.05	92.38
1/18/2026, 9:00:00 PM	92.65	97.85	92.05	97.60
1/19/2026, 9:00:00 PM	97.45	99.11	97.09	97.67
1/20/2026, 9:00:00 PM	97.77	99.30	96.51	97.30
1/21/2026, 9:00:00 PM	97.45	99.09	94.96	98.37
1/22/2026, 9:00:00 PM	99.09	103.99	98.82	103.97
1/25/2026, 9:00:00 PM	103.91	120.35	103.91	119.33
1/26/2026, 9:00:00 PM	119.33	128.31	111.10	116.96
1/27/2026, 9:00:00 PM	117.00	125.10	114.80	121.82
1/28/2026, 9:00:00 PM	121.73	131.71	117.50	122.00
1/29/2026, 9:00:00 PM	123.00	126.74	104.96	108.81
2/1/2026, 9:00:00 PM	108.01	108.01	79.80	84.06
2/2/2026, 9:00:00 PM	84.06	96.62	83.88	96.15
2/3/2026, 9:00:00 PM	96.27	98.88	90.49	95.00
2/4/2026, 9:00:00 PM	93.78	95.09	79.63	80.02
2/5/2026, 9:00:00 PM	80.40	84.53	79.00	83.50
2/8/2026, 9:00:00 PM	83.31	89.59	82.12	88.78
2/9/2026, 9:00:00 PM	88.90	90.21	87.00	87.80
2/10/2026, 9:00:00 PM	87.05	91.86	86.27	88.97
2/11/2026, 9:00:00 PM	88.82	90.94	88.53	89.19
2/12/2026, 9:00:00 PM	88.70	88.77	82.25	83.76
2/15/2026, 9:00:00 PM	84.30	84.92	82.26	83.45
2/16/2026, 9:00:00 PM	83.40	83.96	79.04	80.08
2/17/2026, 9:00:00 PM	80.46	84.81	79.77	84.58
2/18/2026, 9:00:00 PM	84.38	86.00	83.21	85.35
2/19/2026, 9:00:00 PM	84.57	88.56	84.15	88.30
2/23/2026, 9:00:00 PM	88.17	94.68	88.03	93.66
2/24/2026, 9:00:00 PM	94.08	97.30	92.82	96.69
2/25/2026, 9:00:00 PM	96.61	97.52	91.00	93.70
2/26/2026, 9:00:00 PM	93.50	99.70	93.31	99.42
3/1/2026, 9:00:00 PM	99.09	105.55	96.10	97.25
3/2/2026, 9:00:00 PM	97.13	98.60	88.00	90.40
3/3/2026, 9:00:00 PM	91.00	95.00	90.40	91.72
3/4/2026, 9:00:00 PM	92.09	92.90	89.30	90.27
3/5/2026, 9:00:00 PM	90.02	93.30	89.36	92.46
3/8/2026, 9:00:00 PM	92.69	94.71	90.92	92.50
3/9/2026, 9:00:00 PM	92.39	97.53	91.69	97.53
3/10/2026, 9:00:00 PM	96.89	97.51	92.80	93.24
3/11/2026, 9:00:00 PM	93.07	95.30	92.56	93.40
3/12/2026, 9:00:00 PM	93.41	93.68	89.50	90.00
3/15/2026, 9:00:00 PM	89.61	90.97	86.48	90.20
3/16/2026, 9:00:00 PM	89.31	91.84	86.42	87.04
3/17/2026, 9:00:00 PM	87.00	89.26	83.40	84.67
3/18/2026, 9:00:00 PM	85.07	85.58	77.24	78.62
3/19/2026, 9:00:00 PM	79.45	83.00	78.10	78.78
3/22/2026, 9:00:00 PM	74.72	79.44	70.53	78.23
3/23/2026, 9:00:00 PM	76.00	79.93	76.00	79.93
3/24/2026, 9:00:00 PM	81.47	81.47	78.41	79.08
3/25/2026, 9:00:00 PM	77.90	78.51	75.36	77.02
3/26/2026, 9:00:00 PM	77.76	78.93	75.52	77.80
3/29/2026, 9:00:00 PM	77.46	79.58	77.42	77.86
3/30/2026, 9:00:00 PM	79.51	82.91	79.39	82.91
3/31/2026, 9:00:00 PM	81.89	83.40	81.76	82.29
4/1/2026, 9:00:00 PM	79.01	81.56	77.63	80.90
4/2/2026, 9:00:00 PM	80.90	80.90	79.67	79.73
4/5/2026, 9:00:00 PM	79.96	81.19	79.55	80.65
4/6/2026, 9:00:00 PM	80.01	80.63	78.10	80.39
4/7/2026, 9:00:00 PM	83.12	84.95	81.20	81.84
4/8/2026, 9:00:00 PM	81.67	83.76	81.27	82.75
4/9/2026, 9:00:00 PM	82.69	83.70	81.85	83.09
4/12/2026, 9:00:00 PM	83.21	83.41	80.82	82.56
4/13/2026, 9:00:00 PM	82.71	86.09	82.71	86.09
4/14/2026, 9:00:00 PM	85.93	86.53	84.56	85.22
4/15/2026, 9:00:00 PM	86.48	86.59	84.43	84.75
4/16/2026, 9:00:00 PM	85.21	88.78	84.89	87.32
4/19/2026, 9:00:00 PM	86.75	87.28	85.28	85.81
4/20/2026, 9:00:00 PM	85.00	85.39	82.07	83.16
4/21/2026, 9:00:00 PM	84.40	84.91	83.80	84.10
4/22/2026, 9:00:00 PM	82.98	83.36	80.98	81.94
4/23/2026, 9:00:00 PM	81.70	83.05	80.73	82.37
4/26/2026, 9:00:00 PM	82.19	82.52	81.30	82.02
4/27/2026, 9:00:00 PM	80.36	80.60	79.13	79.73
4/28/2026, 9:00:00 PM	80.55	80.55	77.45	77.98
4/29/2026, 9:00:00 PM	79.90	80.35	78.43	80.21
5/3/2026, 9:00:00 PM	80.01	83.27	78.90	79.24
5/4/2026, 9:00:00 PM	79.59	80.63	79.20	79.44
5/5/2026, 9:00:00 PM	82.59	84.44	82.04	83.87
5/6/2026, 9:00:00 PM	84.20	87.89	84.20	85.17
5/7/2026, 9:00:00 PM	85.23	87.30	85.23	86.33
5/10/2026, 9:00:00 PM	85.91	91.88	85.81	91.80
5/11/2026, 9:00:00 PM	91.00	92.23	88.91	92.00
5/12/2026, 9:00:00 PM	91.83	95.31	91.33	92.58
5/13/2026, 9:00:00 PM	92.06	92.52	88.59	89.06
5/14/2026, 9:00:00 PM	85.00	85.57	82.25	82.48
5/17/2026, 9:00:00 PM	82.24	84.51	81.35	83.71
5/18/2026, 9:00:00 PM	82.65	84.84	79.99	80.31
5/19/2026, 9:00:00 PM	80.74	83.07	80.74	82.32
5/20/2026, 9:00:00 PM	81.90	83.40	80.74	83.04
5/21/2026, 9:00:00 PM	82.43	82.67	81.47	81.80
5/24/2026, 9:00:00 PM	81.92	84.58	81.41	84.20
5/25/2026, 9:00:00 PM	83.00	83.03	81.63	82.93
5/26/2026, 9:00:00 PM	81.82	81.92	79.70	80.79
5/27/2026, 9:00:00 PM	79.80	81.69	78.73	81.30
5/28/2026, 9:00:00 PM	81.32	82.21	80.48	81.03
5/31/2026, 9:00:00 PM	81.14	81.80	79.80	80.47
6/1/2026, 9:00:00 PM	81.29	82.26	80.37	80.71
6/2/2026, 9:00:00 PM	80.30	80.30	78.32	78.32
6/3/2026, 9:00:00 PM	78.83	80.27	78.60	79.26
6/4/2026, 9:00:00 PM	78.00	78.75	73.15	73.19
6/7/2026, 9:00:00 PM	73.15	74.00	70.61	73.20
6/8/2026, 9:00:00 PM	73.75	74.89	69.60	70.49
6/9/2026, 9:00:00 PM	70.07	70.47	68.17	68.20
6/10/2026, 9:00:00 PM	68.69	72.03	67.41	71.83
6/14/2026, 9:00:00 PM	71.07	75.83	70.57	74.57
6/15/2026, 9:00:00 PM	74.00	75.66	73.81	74.68
6/16/2026, 9:00:00 PM	74.87	75.45	70.60	71.78
6/17/2026, 9:00:00 PM	72.46	73.30	69.26	69.70
6/18/2026, 9:00:00 PM	68.16	69.11	67.92	68.53
6/21/2026, 9:00:00 PM	69.98	70.45	68.34	68.48
6/22/2026, 9:00:00 PM	65.53	66.14	64.41	64.55
6/23/2026, 9:00:00 PM	64.74	65.30	58.39	60.19
6/24/2026, 9:00:00 PM	59.85	61.55	59.20	60.32
6/25/2026, 9:00:00 PM	60.00	62.01	59.00	60.89
6/28/2026, 9:00:00 PM	61.32	61.35	59.80	60.60
6/29/2026, 9:00:00 PM	59.80	62.65	59.73	61.19
6/30/2026, 9:00:00 PM	60.10	63.26	59.48	61.42
7/1/2026, 9:00:00 PM	62.14	64.34	61.58	63.27
7/2/2026, 9:00:00 PM	64.54	65.36	64.25	64.77
7/5/2026, 9:00:00 PM	64.68	65.15	63.63	64.39
7/6/2026, 9:00:00 PM	63.00	64.04	61.62	62.12
7/7/2026, 9:00:00 PM	62.81	63.11	59.48	60.40
7/8/2026, 9:00:00 PM	60.52	62.70	60.51	62.22
7/9/2026, 9:00:00 PM	62.46	62.60	61.10	62.04
7/12/2026, 9:00:00 PM	62.01	62.08	59.56	59.90
7/13/2026, 9:00:00 PM	59.92	61.93	59.80	60.95
7/14/2026, 9:00:00 PM	60.71	61.13	58.90	60.17
7/15/2026, 9:00:00 PM	59.67	59.79	57.60	57.69
7/16/2026, 9:00:00 PM	57.63	58.52	57.21	58.18
7/19/2026, 9:00:00 PM	58.21	59.64	57.99	58.49
7/20/2026, 9:00:00 PM	59.83	61.24	59.83	60.97
7/21/2026, 9:00:00 PM	61.66	62.90	60.97	61.78
7/22/2026, 9:00:00 PM	61.81	61.97	59.22	59.81
7/23/2026, 9:00:00 PM	59.65	61.19	59.38	60.45
7/26/2026, 9:00:00 PM	60.47	61.85	60.19	60.46
7/27/2026, 9:00:00 PM	59.54	59.79	58.79	59.28
7/28/2026, 9:00:00 PM	59.48	61.05	58.85	59.46
7/29/2026, 9:00:00 PM	59.46	61.05	58.79	60.73
7/30/2026, 9:00:00 PM	60.20	60.55	58.88	59.69
8/2/2026, 9:00:00 PM	60.17	60.46	58.60	59.99
8/3/2026, 9:00:00 PM	60.40	61.84	60.29	61.37
8/4/2026, 9:00:00 PM	62.45	64.41	62.42	63.90
8/5/2026, 9:00:00 PM	63.96	64.20	63.00	63.61
8/6/2026, 9:00:00 PM	64.18	66.90	64.18	65.50
8/9/2026, 9:00:00 PM	65.75	68.04	65.53	67.73
8/10/2026, 9:00:00 PM	67.83	67.94	66.52	66.80
8/11/2026, 9:00:00 PM	67.35	68.90	67.09	67.45
8/12/2026, 9:00:00 PM	67.46	67.79	66.33	66.62
8/13/2026, 9:00:00 PM	66.30	67.70	65.60	66.79
8/16/2026, 9:00:00 PM	67.46	68.95	67.27	67.90
8/17/2026, 9:00:00 PM	67.42	67.53	65.25	65.25
8/18/2026, 9:00:00 PM	65.20	68.78	64.74	68.77
8/19/2026, 9:00:00 PM	68.92	70.63	65.95	70.09
8/20/2026, 9:00:00 PM	70.73	72.09	70.73	70.88
8/23/2026, 9:00:00 PM	70.88	71.94	70.11	70.52
8/24/2026, 9:00:00 PM	69.71	71.00	69.17	70.50
8/25/2026, 9:00:00 PM	70.64	71.09	69.24	69.70
8/26/2026, 9:00:00 PM	70.51	71.38	69.40	71.10
8/27/2026, 9:00:00 PM	70.64	72.89	68.00	68.34
8/30/2026, 9:00:00 PM	68.32	69.22	67.84	68.39
8/31/2026, 9:00:00 PM	68.50	68.85	65.66	65.66
9/1/2026, 9:00:00 PM	65.43	67.18	65.24	66.91
9/2/2026, 9:00:00 PM	67.48	69.00	67.03	68.56
9/3/2026, 9:00:00 PM	68.33	68.94	66.56	67.95
9/6/2026, 9:00:00 PM	67.95	68.38	67.12	67.89
9/7/2026, 9:00:00 PM	68.48	68.84	67.23	67.34
9/8/2026, 9:00:00 PM	67.86	69.90	67.63	68.99
9/9/2026, 9:00:00 PM	69.04	69.56	64.58	64.68
9/10/2026, 9:00:00 PM	64.30	66.40	64.05	65.65
9/13/2026, 9:00:00 PM	64.99	65.28	63.34	64.35
9/14/2026, 9:00:00 PM	64.35	65.06	63.61	64.78
9/15/2026, 9:00:00 PM	65.64	66.13	63.52	64.20
9/16/2026, 9:00:00 PM	64.91	67.54	64.57	66.66
9/17/2026, 9:00:00 PM	67.46	68.64	67.22	67.57
9/20/2026, 9:00:00 PM	67.61	68.26	66.98	67.20
9/21/2026, 9:00:00 PM	67.18	68.80	65.84	68.31
9/22/2026, 9:00:00 PM	67.88	68.01	65.58	65.75
9/23/2026, 9:00:00 PM	65.55	65.70	64.30	65.03
9/24/2026, 9:00:00 PM	64.93	66.30	64.64	65.47
9/27/2026, 9:00:00 PM	65.45	65.46	61.80	61.81
9/28/2026, 9:00:00 PM	61.78	62.65	61.51	62.64
9/29/2026, 9:00:00 PM	62.18	62.66	61.20	61.49
9/30/2026, 9:00:00 PM	62.16	62.50	61.42	62.16
10/1/2026, 9:00:00 PM	62.22	63.20	60.87	61.41
10/4/2026, 9:00:00 PM	61.48	63.11	61.39	62.23
10/5/2026, 9:00:00 PM	61.84	62.95	61.35	62.47
10/6/2026, 9:00:00 PM	62.01	62.06	60.12	60.85
10/7/2026, 9:00:00 PM	61.09	61.22	59.58	60.28
10/8/2026, 9:00:00 PM	61.19	62.19	61.11	61.86
10/11/2026, 9:00:00 PM	61.90	62.12	61.22	61.33
10/12/2026, 9:00:00 PM	61.50	61.77	59.98	60.20
10/13/2026, 9:00:00 PM	60.29	60.55	56.53	56.59
10/14/2026, 9:00:00 PM	56.85	58.48	56.73	58.40
10/15/2026, 9:00:00 PM	58.75	58.95	57.82	57.86

Show data

SVZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

57.92

Settlement

57.92

Prev. settlement

58.08

Open

58.75

High

58.95

Low

57.86

Open interest

794.71K

OI change

-41,464

Volume (₽)

12.31B

Volume (contracts)

251.01K

Lot

Price step (₽)

8.38

Expiration

2026-12-18

Underlying

SILV

About the future

Фьючерсный контракт SILV-12.26 (SVZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying SILV. Open interest — 794.71K contracts, expiration 2026-12-18.

Фьючерсный контракт SILV-12.26

Key stats

About the future

News