Фьючерсный контракт TSM-12.26

TSZ6 · RFUD · ₽

415.80 pts▼ -7.40 (-2.62%)

Updated 20:24:12 MSK15 min delay

Show data

TSZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/21/2026, 9:00:00 PM	514.50	517.20	514.50	517.20
6/23/2026, 9:00:00 PM	470.90	470.90	459.20	462.90
6/29/2026, 9:00:00 PM	490.10	507.30	490.10	507.20
6/30/2026, 9:00:00 PM	495.00	495.00	464.20	464.20
7/1/2026, 9:00:00 PM	489.10	489.50	464.20	464.20
7/5/2026, 9:00:00 PM	483.10	483.10	483.10	483.10
7/6/2026, 9:00:00 PM	470.90	479.60	470.90	479.60
7/7/2026, 9:00:00 PM	456.90	473.00	455.00	473.00
7/8/2026, 9:00:00 PM	488.40	488.40	470.10	470.10
7/9/2026, 9:00:00 PM	465.00	465.00	465.00	465.00
7/13/2026, 9:00:00 PM	452.20	452.20	452.20	452.20
7/14/2026, 9:00:00 PM	440.90	440.90	440.90	440.90
7/15/2026, 9:00:00 PM	439.20	439.20	430.80	430.80
7/16/2026, 9:00:00 PM	421.20	440.00	421.00	432.00
7/19/2026, 9:00:00 PM	444.00	449.30	431.50	431.50
7/21/2026, 9:00:00 PM	445.60	451.00	439.40	442.10
7/23/2026, 9:00:00 PM	450.70	454.50	450.70	454.50
7/26/2026, 9:00:00 PM	445.20	445.20	420.00	420.00
7/27/2026, 9:00:00 PM	407.20	419.00	407.20	419.00
7/28/2026, 9:00:00 PM	401.00	408.70	386.90	391.00
7/29/2026, 9:00:00 PM	394.50	394.50	394.50	394.50
7/30/2026, 9:00:00 PM	432.70	458.40	419.70	419.70
8/3/2026, 9:00:00 PM	438.10	450.50	438.10	444.00
8/5/2026, 9:00:00 PM	432.20	451.30	432.20	451.30
8/9/2026, 9:00:00 PM	444.20	444.20	444.20	444.20
8/11/2026, 9:00:00 PM	446.40	446.40	446.40	446.40
8/16/2026, 9:00:00 PM	456.60	456.60	456.60	456.60
8/17/2026, 9:00:00 PM	438.50	438.50	438.50	438.50
8/23/2026, 9:00:00 PM	432.30	432.30	432.30	432.30
8/24/2026, 9:00:00 PM	441.80	444.00	441.80	444.00
8/26/2026, 9:00:00 PM	445.00	450.30	443.10	450.30
8/30/2026, 9:00:00 PM	444.90	446.60	444.90	446.60
8/31/2026, 9:00:00 PM	436.40	437.20	432.30	432.30
9/1/2026, 9:00:00 PM	423.10	423.30	423.10	423.10
9/3/2026, 9:00:00 PM	445.50	466.00	439.40	447.00
9/6/2026, 9:00:00 PM	464.50	464.50	435.60	435.60
9/7/2026, 9:00:00 PM	451.00	451.00	451.00	451.00
9/8/2026, 9:00:00 PM	453.60	480.70	443.80	444.60
9/9/2026, 9:00:00 PM	441.90	444.60	434.60	434.60
9/10/2026, 9:00:00 PM	445.10	445.10	445.10	445.10
9/13/2026, 9:00:00 PM	438.70	438.70	421.00	432.80
9/14/2026, 9:00:00 PM	458.00	458.00	444.60	444.60
9/15/2026, 9:00:00 PM	435.00	435.00	435.00	435.00
9/16/2026, 9:00:00 PM	430.00	467.60	430.00	446.60
9/17/2026, 9:00:00 PM	459.80	459.80	434.90	453.20
9/20/2026, 9:00:00 PM	443.00	448.90	442.40	448.90
9/21/2026, 9:00:00 PM	442.90	444.60	442.90	444.60
9/22/2026, 9:00:00 PM	454.40	454.40	450.80	450.80
9/23/2026, 9:00:00 PM	446.50	456.20	444.90	454.70
9/24/2026, 9:00:00 PM	456.40	459.00	454.30	454.70
9/27/2026, 9:00:00 PM	451.00	451.00	447.80	450.40
9/28/2026, 9:00:00 PM	455.10	455.10	455.10	455.10
9/29/2026, 9:00:00 PM	458.20	465.00	458.20	465.00
9/30/2026, 9:00:00 PM	465.00	465.00	459.30	460.50
10/1/2026, 9:00:00 PM	480.90	480.90	466.30	466.80
10/4/2026, 9:00:00 PM	482.10	489.20	481.70	489.10
10/5/2026, 9:00:00 PM	487.60	487.60	486.20	486.20
10/6/2026, 9:00:00 PM	481.60	481.60	457.70	474.00
10/7/2026, 9:00:00 PM	474.90	474.90	432.50	432.50
10/8/2026, 9:00:00 PM	466.40	469.40	454.10	466.40
10/11/2026, 9:00:00 PM	463.60	463.60	450.30	450.30
10/12/2026, 9:00:00 PM	442.90	446.30	442.90	446.30
10/13/2026, 9:00:00 PM	448.90	448.90	432.00	432.00
10/14/2026, 9:00:00 PM	424.40	446.00	410.10	427.00
10/15/2026, 9:00:00 PM	427.00	427.00	415.80	415.80

Show data

TSZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

415.80

Settlement

415.80

Prev. settlement

423.20

Open

427.00

High

427.00

Low

415.80

Open interest

314

OI change

+98

Volume (₽)

2.12M

Volume (contracts)

Lot

Price step (₽)

8.38

Expiration

2026-12-18

Underlying

TSM

About the future

Фьючерсный контракт TSM-12.26 (TSZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying TSM. Open interest — 314 contracts, expiration 2026-12-18.

Фьючерсный контракт TSM-12.26

Key stats

About the future

News