Фьючерсный контракт T-12.26

TBZ6 · RFUD · ₽

2,756.00 pts▲ +14.00 (+0.58%)

Updated 20:25:21 MSK15 min delay

Show data

TBZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/4/2026, 9:00:00 PM	3,292.00	3,292.00	3,292.00	3,292.00
6/7/2026, 9:00:00 PM	3,177.00	3,203.00	3,004.00	3,132.00
6/8/2026, 9:00:00 PM	3,138.00	3,205.00	3,036.00	3,199.00
6/9/2026, 9:00:00 PM	3,232.00	3,232.00	3,179.00	3,204.00
6/10/2026, 9:00:00 PM	3,070.00	3,198.00	3,067.00	3,198.00
6/14/2026, 9:00:00 PM	3,090.00	3,210.00	3,089.00	3,199.00
6/15/2026, 9:00:00 PM	3,201.00	3,206.00	3,157.00	3,158.00
6/16/2026, 9:00:00 PM	3,149.00	3,176.00	3,140.00	3,148.00
6/17/2026, 9:00:00 PM	3,127.00	3,128.00	3,080.00	3,100.00
6/18/2026, 9:00:00 PM	3,088.00	3,102.00	2,969.00	2,974.00
6/21/2026, 9:00:00 PM	2,974.00	3,008.00	2,794.00	2,875.00
6/22/2026, 9:00:00 PM	2,882.00	2,945.00	2,864.00	2,926.00
6/23/2026, 9:00:00 PM	2,937.00	2,937.00	2,800.00	2,837.00
6/24/2026, 9:00:00 PM	2,837.00	2,880.00	2,784.00	2,807.00
6/25/2026, 9:00:00 PM	2,814.00	2,904.00	2,775.00	2,813.00
6/28/2026, 9:00:00 PM	2,818.00	2,878.00	2,781.00	2,875.00
6/29/2026, 9:00:00 PM	2,871.00	2,923.00	2,852.00	2,871.00
6/30/2026, 9:00:00 PM	2,895.00	2,899.00	2,846.00	2,857.00
7/1/2026, 9:00:00 PM	2,857.00	2,857.00	2,700.00	2,708.00
7/2/2026, 9:00:00 PM	2,688.00	2,725.00	2,576.00	2,659.00
7/5/2026, 9:00:00 PM	2,653.00	2,678.00	2,513.00	2,603.00
7/6/2026, 9:00:00 PM	2,584.00	2,701.00	2,536.00	2,701.00
7/7/2026, 9:00:00 PM	2,706.00	2,722.00	2,651.00	2,703.00
7/8/2026, 9:00:00 PM	2,668.00	2,702.00	2,655.00	2,662.00
7/9/2026, 9:00:00 PM	2,662.00	2,669.00	2,598.00	2,603.00
7/12/2026, 9:00:00 PM	2,600.00	2,666.00	2,586.00	2,609.00
7/13/2026, 9:00:00 PM	2,631.00	2,631.00	2,603.00	2,606.00
7/14/2026, 9:00:00 PM	2,600.00	2,608.00	2,541.00	2,541.00
7/15/2026, 9:00:00 PM	2,544.00	2,545.00	2,366.00	2,390.00
7/16/2026, 9:00:00 PM	2,390.00	2,456.00	2,293.00	2,328.00
7/19/2026, 9:00:00 PM	2,338.00	2,523.00	2,320.00	2,498.00
7/20/2026, 9:00:00 PM	2,494.00	2,584.00	2,475.00	2,578.00
7/21/2026, 9:00:00 PM	2,565.00	2,660.00	2,525.00	2,644.00
7/22/2026, 9:00:00 PM	2,639.00	2,655.00	2,547.00	2,568.00
7/23/2026, 9:00:00 PM	2,558.00	2,691.00	2,510.00	2,674.00
7/26/2026, 9:00:00 PM	2,689.00	2,751.00	2,637.00	2,723.00
7/27/2026, 9:00:00 PM	2,731.00	2,751.00	2,675.00	2,708.00
7/28/2026, 9:00:00 PM	2,710.00	2,765.00	2,710.00	2,753.00
7/29/2026, 9:00:00 PM	2,760.00	2,800.00	2,695.00	2,717.00
7/30/2026, 9:00:00 PM	2,723.00	2,742.00	2,700.00	2,728.00
8/2/2026, 9:00:00 PM	2,751.00	2,800.00	2,748.00	2,797.00
8/3/2026, 9:00:00 PM	2,797.00	2,825.00	2,761.00	2,800.00
8/4/2026, 9:00:00 PM	2,792.00	2,860.00	2,792.00	2,850.00
8/5/2026, 9:00:00 PM	2,860.00	2,891.00	2,829.00	2,869.00
8/6/2026, 9:00:00 PM	2,863.00	2,872.00	2,838.00	2,858.00
8/9/2026, 9:00:00 PM	2,861.00	2,894.00	2,856.00	2,885.00
8/10/2026, 9:00:00 PM	2,884.00	2,935.00	2,881.00	2,932.00
8/11/2026, 9:00:00 PM	2,932.00	2,950.00	2,863.00	2,879.00
8/12/2026, 9:00:00 PM	2,880.00	2,884.00	2,740.00	2,745.00
8/13/2026, 9:00:00 PM	2,738.00	2,787.00	2,617.00	2,638.00
8/16/2026, 9:00:00 PM	2,636.00	2,636.00	2,571.00	2,609.00
8/17/2026, 9:00:00 PM	2,612.00	2,696.00	2,600.00	2,690.00
8/18/2026, 9:00:00 PM	2,685.00	2,703.00	2,655.00	2,688.00
8/19/2026, 9:00:00 PM	2,690.00	2,720.00	2,596.00	2,615.00
8/20/2026, 9:00:00 PM	2,609.00	2,643.00	2,592.00	2,643.00
8/23/2026, 9:00:00 PM	2,640.00	2,640.00	2,533.00	2,552.00
8/24/2026, 9:00:00 PM	2,569.00	2,657.00	2,559.00	2,611.00
8/25/2026, 9:00:00 PM	2,602.00	2,609.00	2,550.00	2,554.00
8/26/2026, 9:00:00 PM	2,560.00	2,600.00	2,544.00	2,590.00
8/27/2026, 9:00:00 PM	2,591.00	2,616.00	2,554.00	2,559.00
8/30/2026, 9:00:00 PM	2,559.00	2,628.00	2,556.00	2,615.00
8/31/2026, 9:00:00 PM	2,605.00	2,647.00	2,580.00	2,595.00
9/1/2026, 9:00:00 PM	2,595.00	2,619.00	2,588.00	2,612.00
9/2/2026, 9:00:00 PM	2,613.00	2,690.00	2,605.00	2,684.00
9/3/2026, 9:00:00 PM	2,685.00	2,711.00	2,666.00	2,708.00
9/6/2026, 9:00:00 PM	2,711.00	2,770.00	2,651.00	2,703.00
9/7/2026, 9:00:00 PM	2,704.00	2,720.00	2,670.00	2,685.00
9/8/2026, 9:00:00 PM	2,685.00	2,685.00	2,643.00	2,659.00
9/9/2026, 9:00:00 PM	2,660.00	2,697.00	2,646.00	2,690.00
9/10/2026, 9:00:00 PM	2,690.00	2,697.00	2,640.00	2,672.00
9/13/2026, 9:00:00 PM	2,681.00	2,743.00	2,678.00	2,715.00
9/14/2026, 9:00:00 PM	2,715.00	2,725.00	2,681.00	2,684.00
9/15/2026, 9:00:00 PM	2,686.00	2,700.00	2,603.00	2,614.00
9/16/2026, 9:00:00 PM	2,604.00	2,622.00	2,557.00	2,571.00
9/17/2026, 9:00:00 PM	2,571.00	2,601.00	2,568.00	2,582.00
9/20/2026, 9:00:00 PM	2,576.00	2,617.00	2,524.00	2,602.00
9/21/2026, 9:00:00 PM	2,607.00	2,642.00	2,604.00	2,628.00
9/22/2026, 9:00:00 PM	2,632.00	2,653.00	2,590.00	2,645.00
9/23/2026, 9:00:00 PM	2,645.00	2,656.00	2,611.00	2,623.00
9/24/2026, 9:00:00 PM	2,620.00	2,621.00	2,540.00	2,550.00
9/27/2026, 9:00:00 PM	2,550.00	2,561.00	2,513.00	2,537.00
9/28/2026, 9:00:00 PM	2,526.00	2,565.00	2,519.00	2,553.00
9/29/2026, 9:00:00 PM	2,549.00	2,560.00	2,527.00	2,548.00
9/30/2026, 9:00:00 PM	2,554.00	2,663.00	2,546.00	2,638.00
10/1/2026, 9:00:00 PM	2,650.00	2,652.00	2,604.00	2,639.00
10/4/2026, 9:00:00 PM	2,639.00	2,726.00	2,632.00	2,723.00
10/5/2026, 9:00:00 PM	2,723.00	2,770.00	2,718.00	2,746.00
10/6/2026, 9:00:00 PM	2,745.00	2,777.00	2,696.00	2,738.00
10/7/2026, 9:00:00 PM	2,735.00	2,737.00	2,670.00	2,689.00
10/8/2026, 9:00:00 PM	2,693.00	2,753.00	2,678.00	2,747.00
10/11/2026, 9:00:00 PM	2,758.00	2,793.00	2,713.00	2,738.00
10/12/2026, 9:00:00 PM	2,735.00	2,804.00	2,731.00	2,781.00
10/13/2026, 9:00:00 PM	2,782.00	2,804.00	2,742.00	2,762.00
10/14/2026, 9:00:00 PM	2,758.00	2,766.00	2,731.00	2,740.00
10/15/2026, 9:00:00 PM	2,746.00	2,774.00	2,736.00	2,759.00

Show data

TBZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

2,756.00

Settlement

2,757.00

Prev. settlement

2,742.00

Open

2,746.00

High

2,774.00

Low

2,736.00

Open interest

868.32K

OI change

+26,996

Volume (₽)

310.64M

Volume (contracts)

112.73K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

About the future

Фьючерсный контракт T-12.26 (TBZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying T. Open interest — 868.32K contracts, expiration 2026-12-17.

Фьючерсный контракт T-12.26

Key stats

About the future

News