Фьючерсный контракт TLT-12.26

TLZ6 · RFUD · ₽

80.15 pts▼ -0.15 (-0.04%)

Updated 20:23:57 MSK15 min delay

Show data

TLZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/16/2026, 9:00:00 PM	86.81	86.81	86.81	86.81
6/25/2026, 9:00:00 PM	87.26	87.26	87.26	87.26
6/29/2026, 9:00:00 PM	87.46	87.46	87.46	87.46
6/30/2026, 9:00:00 PM	85.76	85.76	85.65	85.65
7/2/2026, 9:00:00 PM	86.57	86.57	86.57	86.57
7/5/2026, 9:00:00 PM	86.19	86.19	85.35	85.35
7/6/2026, 9:00:00 PM	84.96	84.96	84.96	84.96
7/7/2026, 9:00:00 PM	84.43	84.43	84.25	84.25
7/12/2026, 9:00:00 PM	83.24	84.13	83.24	84.09
7/13/2026, 9:00:00 PM	83.92	84.35	83.92	84.35
7/14/2026, 9:00:00 PM	83.79	83.79	83.79	83.79
7/15/2026, 9:00:00 PM	83.91	83.91	83.80	83.80
7/16/2026, 9:00:00 PM	84.28	84.28	84.28	84.28
7/19/2026, 9:00:00 PM	83.84	83.84	83.81	83.82
7/20/2026, 9:00:00 PM	83.92	83.92	83.48	83.48
7/21/2026, 9:00:00 PM	83.53	83.63	83.43	83.53
7/22/2026, 9:00:00 PM	83.39	83.39	82.96	82.96
7/23/2026, 9:00:00 PM	83.40	83.50	83.13	83.13
7/26/2026, 9:00:00 PM	84.82	84.82	83.65	83.65
7/27/2026, 9:00:00 PM	83.92	84.15	83.78	84.15
7/28/2026, 9:00:00 PM	83.54	83.54	82.80	82.80
7/29/2026, 9:00:00 PM	82.45	82.83	82.42	82.83
7/30/2026, 9:00:00 PM	83.14	83.14	81.96	81.96
8/4/2026, 9:00:00 PM	83.30	83.35	83.25	83.25
8/6/2026, 9:00:00 PM	82.64	82.89	82.64	82.89
8/9/2026, 9:00:00 PM	82.75	82.75	82.30	82.30
8/10/2026, 9:00:00 PM	82.18	82.59	81.97	82.41
8/11/2026, 9:00:00 PM	82.50	82.50	82.39	82.39
8/12/2026, 9:00:00 PM	82.38	83.11	82.38	83.11
8/13/2026, 9:00:00 PM	82.58	82.58	82.17	82.17
8/16/2026, 9:00:00 PM	82.20	82.34	81.64	81.64
8/17/2026, 9:00:00 PM	81.61	81.61	81.42	81.59
8/18/2026, 9:00:00 PM	82.14	83.29	81.82	83.09
8/19/2026, 9:00:00 PM	83.09	83.09	82.15	82.37
8/20/2026, 9:00:00 PM	82.46	82.66	82.02	82.02
8/23/2026, 9:00:00 PM	82.04	82.85	82.04	82.75
8/24/2026, 9:00:00 PM	82.73	83.45	82.59	83.41
8/25/2026, 9:00:00 PM	83.20	83.49	83.18	83.49
8/26/2026, 9:00:00 PM	83.21	83.45	83.11	83.27
8/27/2026, 9:00:00 PM	83.03	83.41	82.44	82.95
8/30/2026, 9:00:00 PM	84.26	85.20	82.15	82.38
8/31/2026, 9:00:00 PM	82.19	82.66	81.91	81.98
9/1/2026, 9:00:00 PM	81.82	82.29	81.74	81.95
9/2/2026, 9:00:00 PM	82.60	82.60	82.30	82.35
9/3/2026, 9:00:00 PM	82.36	82.63	82.35	82.63
9/6/2026, 9:00:00 PM	82.25	83.07	82.10	82.16
9/7/2026, 9:00:00 PM	82.37	82.71	81.96	82.71
9/8/2026, 9:00:00 PM	82.43	82.51	81.75	82.03
9/9/2026, 9:00:00 PM	82.34	82.37	80.44	81.08
9/10/2026, 9:00:00 PM	80.95	82.42	80.94	81.39
9/13/2026, 9:00:00 PM	81.10	81.71	80.93	81.47
9/14/2026, 9:00:00 PM	80.82	82.10	80.72	81.77
9/15/2026, 9:00:00 PM	81.68	82.01	81.26	81.72
9/16/2026, 9:00:00 PM	81.90	82.36	81.61	82.36
9/17/2026, 9:00:00 PM	82.35	82.43	81.50	81.75
9/20/2026, 9:00:00 PM	82.48	82.50	81.80	81.86
9/21/2026, 9:00:00 PM	81.79	82.40	81.79	82.29
9/22/2026, 9:00:00 PM	82.03	82.03	80.60	81.33
9/23/2026, 9:00:00 PM	80.38	81.00	79.99	80.20
9/24/2026, 9:00:00 PM	80.19	80.75	79.53	80.70
9/27/2026, 9:00:00 PM	80.76	81.58	79.00	79.86
9/28/2026, 9:00:00 PM	79.23	79.70	78.71	79.68
9/29/2026, 9:00:00 PM	79.41	79.67	78.10	78.60
9/30/2026, 9:00:00 PM	78.55	79.02	77.83	78.12
10/1/2026, 9:00:00 PM	78.35	79.52	78.23	79.05
10/4/2026, 9:00:00 PM	79.96	79.96	77.73	77.99
10/5/2026, 9:00:00 PM	77.85	78.49	77.83	78.44
10/6/2026, 9:00:00 PM	78.05	78.38	77.43	78.24
10/7/2026, 9:00:00 PM	77.83	78.65	77.44	78.65
10/8/2026, 9:00:00 PM	78.55	78.65	78.16	78.63
10/11/2026, 9:00:00 PM	79.03	79.03	78.34	78.89
10/12/2026, 9:00:00 PM	79.11	79.43	78.92	79.00
10/13/2026, 9:00:00 PM	79.27	79.56	78.10	79.24
10/14/2026, 9:00:00 PM	80.05	80.79	79.84	80.18
10/15/2026, 9:00:00 PM	80.07	80.35	79.86	80.15

Show data

TLZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

80.15

Settlement

80.15

Prev. settlement

80.30

Open

80.07

High

80.35

Low

79.86

Open interest

7.25K

OI change

-44

Volume (₽)

24.15M

Volume (contracts)

360

Lot

Price step (₽)

8.38

Expiration

2026-12-18

Underlying

TLT

About the future

Фьючерсный контракт TLT-12.26 (TLZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying TLT. Open interest — 7.25K contracts, expiration 2026-12-18.

Фьючерсный контракт TLT-12.26

Key stats

About the future

News