Фьючерсный контракт TRNF-12.26

TNZ6 · RFUD · ₽

1,084.00 pts▲ +13.00 (+0.46%)

Updated 21:38:19 MSK15 min delay

Show data

TNZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/2/2026, 9:00:00 PM	1,342.00	1,342.00	1,342.00	1,342.00
6/3/2026, 9:00:00 PM	1,343.00	1,417.00	1,320.00	1,320.00
6/4/2026, 9:00:00 PM	1,383.00	1,383.00	1,383.00	1,383.00
6/7/2026, 9:00:00 PM	1,342.00	1,342.00	1,342.00	1,342.00
6/8/2026, 9:00:00 PM	1,380.00	1,380.00	1,330.00	1,330.00
6/9/2026, 9:00:00 PM	1,398.00	1,398.00	1,290.00	1,290.00
6/10/2026, 9:00:00 PM	1,325.00	1,365.00	1,325.00	1,365.00
6/14/2026, 9:00:00 PM	1,308.00	1,314.00	1,308.00	1,314.00
6/15/2026, 9:00:00 PM	1,310.00	1,311.00	1,309.00	1,311.00
6/16/2026, 9:00:00 PM	1,296.00	1,304.00	1,207.00	1,304.00
6/17/2026, 9:00:00 PM	1,285.00	1,285.00	1,263.00	1,276.00
6/18/2026, 9:00:00 PM	1,281.00	1,281.00	1,258.00	1,266.00
6/21/2026, 9:00:00 PM	1,263.00	1,268.00	1,211.00	1,232.00
6/22/2026, 9:00:00 PM	1,223.00	1,232.00	1,216.00	1,231.00
6/23/2026, 9:00:00 PM	1,224.00	1,240.00	1,193.00	1,195.00
6/24/2026, 9:00:00 PM	1,198.00	1,208.00	1,174.00	1,186.00
6/25/2026, 9:00:00 PM	1,169.00	1,207.00	1,168.00	1,204.00
6/28/2026, 9:00:00 PM	1,204.00	1,223.00	1,173.00	1,223.00
6/29/2026, 9:00:00 PM	1,223.00	1,236.00	1,198.00	1,210.00
6/30/2026, 9:00:00 PM	1,223.00	1,229.00	1,212.00	1,221.00
7/1/2026, 9:00:00 PM	1,217.00	1,217.00	1,192.00	1,202.00
7/2/2026, 9:00:00 PM	1,182.00	1,182.00	1,115.00	1,135.00
7/5/2026, 9:00:00 PM	1,140.00	1,170.00	1,044.00	1,093.00
7/6/2026, 9:00:00 PM	1,086.00	1,116.00	1,060.00	1,111.00
7/7/2026, 9:00:00 PM	1,110.00	1,120.00	1,093.00	1,107.00
7/8/2026, 9:00:00 PM	1,111.00	1,234.00	1,110.00	1,132.00
7/9/2026, 9:00:00 PM	1,123.00	1,158.00	1,121.00	1,127.00
7/12/2026, 9:00:00 PM	1,132.00	1,162.00	1,124.00	1,144.00
7/13/2026, 9:00:00 PM	1,158.00	1,161.00	1,119.00	1,130.00
7/14/2026, 9:00:00 PM	1,128.00	1,147.00	1,117.00	1,128.00
7/15/2026, 9:00:00 PM	1,118.00	1,135.00	1,066.00	1,078.00
7/16/2026, 9:00:00 PM	1,073.00	1,126.00	1,033.00	1,053.00
7/19/2026, 9:00:00 PM	1,069.00	1,128.00	1,056.00	1,117.00
7/20/2026, 9:00:00 PM	1,121.00	1,129.00	1,090.00	1,125.00
7/21/2026, 9:00:00 PM	1,127.00	1,127.00	1,097.00	1,111.00
7/22/2026, 9:00:00 PM	1,115.00	1,118.00	1,097.00	1,103.00
7/23/2026, 9:00:00 PM	1,103.00	1,126.00	1,094.00	1,118.00
7/26/2026, 9:00:00 PM	1,122.00	1,158.00	1,115.00	1,145.00
7/27/2026, 9:00:00 PM	1,148.00	1,155.00	1,131.00	1,138.00
7/28/2026, 9:00:00 PM	1,141.00	1,157.00	1,137.00	1,145.00
7/29/2026, 9:00:00 PM	1,148.00	1,163.00	1,122.00	1,128.00
7/30/2026, 9:00:00 PM	1,127.00	1,133.00	1,110.00	1,121.00
8/2/2026, 9:00:00 PM	1,127.00	1,148.00	1,127.00	1,140.00
8/3/2026, 9:00:00 PM	1,141.00	1,162.00	1,135.00	1,160.00
8/4/2026, 9:00:00 PM	1,169.00	1,179.00	1,158.00	1,174.00
8/5/2026, 9:00:00 PM	1,171.00	1,180.00	1,152.00	1,167.00
8/6/2026, 9:00:00 PM	1,171.00	1,175.00	1,145.00	1,150.00
8/9/2026, 9:00:00 PM	1,154.00	1,171.00	1,147.00	1,161.00
8/10/2026, 9:00:00 PM	1,163.00	1,165.00	1,148.00	1,155.00
8/11/2026, 9:00:00 PM	1,157.00	1,158.00	1,127.00	1,129.00
8/12/2026, 9:00:00 PM	1,127.00	1,130.00	1,087.00	1,090.00
8/13/2026, 9:00:00 PM	1,091.00	1,103.00	1,032.00	1,059.00
8/16/2026, 9:00:00 PM	1,061.00	1,069.00	1,041.00	1,054.00
8/17/2026, 9:00:00 PM	1,056.00	1,088.00	1,054.00	1,084.00
8/18/2026, 9:00:00 PM	1,083.00	1,087.00	1,058.00	1,074.00
8/19/2026, 9:00:00 PM	1,073.00	1,088.00	1,056.00	1,061.00
8/20/2026, 9:00:00 PM	1,050.00	1,067.00	1,039.00	1,065.00
8/23/2026, 9:00:00 PM	1,059.00	1,072.00	1,044.00	1,057.00
8/24/2026, 9:00:00 PM	1,063.00	1,092.00	1,062.00	1,080.00
8/25/2026, 9:00:00 PM	1,074.00	1,079.00	1,059.00	1,063.00
8/26/2026, 9:00:00 PM	1,063.00	1,076.00	1,062.00	1,074.00
8/27/2026, 9:00:00 PM	1,071.00	1,077.00	1,063.00	1,063.00
8/30/2026, 9:00:00 PM	1,066.00	1,094.00	1,065.00	1,082.00
8/31/2026, 9:00:00 PM	1,089.00	1,095.00	1,080.00	1,080.00
9/1/2026, 9:00:00 PM	1,084.00	1,094.00	1,077.00	1,083.00
9/2/2026, 9:00:00 PM	1,084.00	1,104.00	1,073.00	1,104.00
9/3/2026, 9:00:00 PM	1,100.00	1,114.00	1,092.00	1,106.00
9/6/2026, 9:00:00 PM	1,107.00	1,111.00	1,088.00	1,104.00
9/7/2026, 9:00:00 PM	1,103.00	1,108.00	1,083.00	1,089.00
9/8/2026, 9:00:00 PM	1,084.00	1,087.00	1,050.00	1,059.00
9/9/2026, 9:00:00 PM	1,062.00	1,072.00	1,053.00	1,067.00
9/10/2026, 9:00:00 PM	1,066.00	1,078.00	1,040.00	1,055.00
9/13/2026, 9:00:00 PM	1,061.00	1,082.00	1,058.00	1,073.00
9/14/2026, 9:00:00 PM	1,069.00	1,078.00	1,057.00	1,064.00
9/15/2026, 9:00:00 PM	1,066.00	1,066.00	1,048.00	1,051.00
9/16/2026, 9:00:00 PM	1,050.00	1,054.00	1,042.00	1,051.00
9/17/2026, 9:00:00 PM	1,051.00	1,057.00	1,043.00	1,050.00
9/20/2026, 9:00:00 PM	1,049.00	1,059.00	1,044.00	1,054.00
9/21/2026, 9:00:00 PM	1,055.00	1,066.00	1,052.00	1,059.00
9/22/2026, 9:00:00 PM	1,060.00	1,066.00	1,048.00	1,061.00
9/23/2026, 9:00:00 PM	1,063.00	1,064.00	1,049.00	1,056.00
9/24/2026, 9:00:00 PM	1,052.00	1,058.00	1,050.00	1,055.00
9/27/2026, 9:00:00 PM	1,054.00	1,060.00	1,047.00	1,052.00
9/28/2026, 9:00:00 PM	1,051.00	1,059.00	1,043.00	1,052.00
9/29/2026, 9:00:00 PM	1,053.00	1,071.00	1,050.00	1,059.00
9/30/2026, 9:00:00 PM	1,063.00	1,069.00	1,051.00	1,054.00
10/1/2026, 9:00:00 PM	1,052.00	1,071.00	1,052.00	1,064.00
10/4/2026, 9:00:00 PM	1,061.00	1,081.00	1,060.00	1,070.00
10/5/2026, 9:00:00 PM	1,069.00	1,074.00	1,060.00	1,065.00
10/6/2026, 9:00:00 PM	1,067.00	1,074.00	1,065.00	1,069.00
10/7/2026, 9:00:00 PM	1,068.00	1,070.00	1,045.00	1,052.00
10/8/2026, 9:00:00 PM	1,052.00	1,076.00	1,047.00	1,073.00
10/11/2026, 9:00:00 PM	1,080.00	1,113.00	1,070.00	1,103.00
10/12/2026, 9:00:00 PM	1,105.00	1,126.00	1,102.00	1,121.00
10/13/2026, 9:00:00 PM	1,125.00	1,128.00	1,089.00	1,100.00
10/14/2026, 9:00:00 PM	1,100.00	1,106.00	1,071.00	1,079.00
10/15/2026, 9:00:00 PM	1,079.00	1,094.00	1,072.00	1,084.00

Show data

TNZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

1,084.00

Settlement

1,084.00

Prev. settlement

1,071.00

Open

1,079.00

High

1,094.00

Low

1,072.00

Open interest

514.3K

OI change

+14,444

Volume (₽)

87.11M

Volume (contracts)

80.5K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

TRNF

About the future

Фьючерсный контракт TRNF-12.26 (TNZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying TRNF. Open interest — 514.3K contracts, expiration 2026-12-17.

Фьючерсный контракт TRNF-12.26

Key stats

About the future

News