Фьючерсный контракт TATN-12.26

TTZ6 · RFUD · ₽

64,634.00 pts▲ +282.00 (+0.24%)

Updated 21:37:46 MSK15 min delay

Show data

TTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/7/2026, 9:00:00 PM	61,910.00	61,910.00	61,910.00	61,910.00
6/15/2026, 9:00:00 PM	57,001.00	57,001.00	55,000.00	55,399.00
6/16/2026, 9:00:00 PM	54,576.00	55,240.00	54,201.00	55,240.00
6/17/2026, 9:00:00 PM	54,500.00	55,785.00	54,000.00	54,204.00
6/18/2026, 9:00:00 PM	54,517.00	55,547.00	53,951.00	54,675.00
6/21/2026, 9:00:00 PM	54,551.00	55,025.00	51,446.00	51,446.00
6/22/2026, 9:00:00 PM	51,776.00	52,091.00	51,380.00	51,510.00
6/23/2026, 9:00:00 PM	51,510.00	51,510.00	48,615.00	48,615.00
6/24/2026, 9:00:00 PM	47,410.00	49,856.00	47,210.00	48,590.00
6/25/2026, 9:00:00 PM	48,000.00	51,837.00	47,372.00	50,523.00
6/28/2026, 9:00:00 PM	50,483.00	53,703.00	49,010.00	52,873.00
6/29/2026, 9:00:00 PM	53,555.00	53,555.00	51,100.00	51,663.00
6/30/2026, 9:00:00 PM	51,964.00	51,969.00	49,621.00	50,301.00
7/1/2026, 9:00:00 PM	50,055.00	50,055.00	47,848.00	48,037.00
7/2/2026, 9:00:00 PM	47,357.00	47,634.00	45,870.00	47,035.00
7/5/2026, 9:00:00 PM	46,386.00	46,941.00	43,392.00	45,143.00
7/6/2026, 9:00:00 PM	45,824.00	48,123.00	45,775.00	47,764.00
7/7/2026, 9:00:00 PM	47,456.00	50,204.00	46,841.00	50,053.00
7/8/2026, 9:00:00 PM	49,531.00	49,840.00	47,529.00	47,699.00
7/9/2026, 9:00:00 PM	47,737.00	48,451.00	47,257.00	47,257.00
7/12/2026, 9:00:00 PM	47,600.00	50,160.00	47,600.00	49,222.00
7/13/2026, 9:00:00 PM	49,484.00	50,516.00	49,293.00	49,620.00
7/14/2026, 9:00:00 PM	49,582.00	49,863.00	48,650.00	48,764.00
7/15/2026, 9:00:00 PM	48,839.00	48,839.00	45,986.00	46,091.00
7/16/2026, 9:00:00 PM	46,464.00	46,464.00	42,604.00	42,604.00
7/19/2026, 9:00:00 PM	43,194.00	45,791.00	42,811.00	45,667.00
7/20/2026, 9:00:00 PM	45,934.00	46,802.00	44,241.00	46,398.00
7/21/2026, 9:00:00 PM	46,497.00	49,441.00	46,073.00	49,441.00
7/22/2026, 9:00:00 PM	49,994.00	51,273.00	48,542.00	50,612.00
7/23/2026, 9:00:00 PM	49,630.00	52,468.00	47,481.00	52,301.00
7/26/2026, 9:00:00 PM	51,003.00	51,003.00	49,423.00	50,414.00
7/27/2026, 9:00:00 PM	50,628.00	50,846.00	49,769.00	50,102.00
7/28/2026, 9:00:00 PM	50,734.00	52,193.00	50,610.00	51,930.00
7/29/2026, 9:00:00 PM	51,930.00	52,600.00	51,598.00	52,121.00
7/30/2026, 9:00:00 PM	51,878.00	52,840.00	51,139.00	52,840.00
8/2/2026, 9:00:00 PM	52,186.00	53,296.00	52,112.00	53,296.00
8/3/2026, 9:00:00 PM	52,960.00	52,960.00	52,337.00	52,653.00
8/4/2026, 9:00:00 PM	52,480.00	53,514.00	52,099.00	53,426.00
8/5/2026, 9:00:00 PM	53,301.00	54,210.00	52,306.00	54,210.00
8/6/2026, 9:00:00 PM	53,915.00	54,820.00	53,150.00	53,786.00
8/9/2026, 9:00:00 PM	53,548.00	55,756.00	53,548.00	55,620.00
8/10/2026, 9:00:00 PM	55,295.00	56,871.00	55,295.00	56,871.00
8/11/2026, 9:00:00 PM	57,000.00	57,100.00	55,947.00	56,305.00
8/12/2026, 9:00:00 PM	56,666.00	56,666.00	54,732.00	55,051.00
8/13/2026, 9:00:00 PM	54,913.00	54,913.00	52,100.00	52,348.00
8/16/2026, 9:00:00 PM	51,494.00	51,909.00	50,035.00	50,823.00
8/17/2026, 9:00:00 PM	51,041.00	51,919.00	50,391.00	50,391.00
8/18/2026, 9:00:00 PM	51,680.00	52,985.00	51,680.00	52,710.00
8/19/2026, 9:00:00 PM	53,029.00	53,029.00	50,640.00	51,091.00
8/20/2026, 9:00:00 PM	51,034.00	52,340.00	50,952.00	52,340.00
8/23/2026, 9:00:00 PM	52,125.00	52,150.00	50,000.00	50,117.00
8/24/2026, 9:00:00 PM	50,640.00	52,750.00	49,606.00	51,999.00
8/25/2026, 9:00:00 PM	51,468.00	52,200.00	50,962.00	51,000.00
8/26/2026, 9:00:00 PM	51,308.00	53,845.00	51,122.00	53,612.00
8/27/2026, 9:00:00 PM	53,672.00	55,049.00	52,220.00	54,448.00
8/30/2026, 9:00:00 PM	54,308.00	57,189.00	54,308.00	56,938.00
8/31/2026, 9:00:00 PM	56,681.00	57,813.00	55,672.00	55,672.00
9/1/2026, 9:00:00 PM	56,491.00	57,250.00	56,336.00	56,840.00
9/2/2026, 9:00:00 PM	56,682.00	58,139.00	56,383.00	58,139.00
9/3/2026, 9:00:00 PM	57,900.00	58,400.00	57,281.00	58,387.00
9/6/2026, 9:00:00 PM	58,237.00	58,969.00	57,701.00	58,210.00
9/7/2026, 9:00:00 PM	58,180.00	60,600.00	58,125.00	60,500.00
9/8/2026, 9:00:00 PM	60,403.00	61,890.00	59,834.00	61,020.00
9/9/2026, 9:00:00 PM	61,050.00	62,371.00	60,916.00	62,371.00
9/10/2026, 9:00:00 PM	62,136.00	62,995.00	59,937.00	61,041.00
9/13/2026, 9:00:00 PM	61,696.00	64,831.00	61,357.00	63,504.00
9/14/2026, 9:00:00 PM	62,906.00	63,971.00	61,800.00	62,512.00
9/15/2026, 9:00:00 PM	62,485.00	62,562.00	60,912.00	61,400.00
9/16/2026, 9:00:00 PM	60,999.00	61,294.00	60,000.00	60,969.00
9/17/2026, 9:00:00 PM	61,329.00	61,464.00	59,918.00	61,109.00
9/20/2026, 9:00:00 PM	60,400.00	61,172.00	59,545.00	60,739.00
9/21/2026, 9:00:00 PM	60,966.00	62,536.00	60,904.00	62,239.00
9/22/2026, 9:00:00 PM	62,239.00	62,917.00	61,167.00	62,733.00
9/23/2026, 9:00:00 PM	62,260.00	63,174.00	61,843.00	62,888.00
9/24/2026, 9:00:00 PM	62,790.00	62,987.00	61,114.00	61,494.00
9/27/2026, 9:00:00 PM	61,640.00	62,065.00	61,006.00	61,601.00
9/28/2026, 9:00:00 PM	61,767.00	62,200.00	60,898.00	61,668.00
9/29/2026, 9:00:00 PM	61,822.00	63,450.00	61,544.00	62,795.00
9/30/2026, 9:00:00 PM	62,758.00	63,344.00	62,400.00	62,810.00
10/1/2026, 9:00:00 PM	62,592.00	62,825.00	61,847.00	62,800.00
10/4/2026, 9:00:00 PM	62,957.00	63,280.00	62,253.00	62,630.00
10/5/2026, 9:00:00 PM	62,530.00	62,900.00	61,651.00	62,198.00
10/6/2026, 9:00:00 PM	62,271.00	62,880.00	62,218.00	62,522.00
10/7/2026, 9:00:00 PM	62,600.00	62,920.00	61,964.00	62,190.00
10/8/2026, 9:00:00 PM	62,173.00	66,674.00	61,927.00	66,035.00
10/11/2026, 9:00:00 PM	66,150.00	68,031.00	65,755.00	66,350.00
10/12/2026, 9:00:00 PM	66,005.00	68,641.00	65,933.00	67,900.00
10/13/2026, 9:00:00 PM	68,175.00	68,297.00	66,555.00	66,557.00
10/14/2026, 9:00:00 PM	66,500.00	66,916.00	64,209.00	64,481.00
10/15/2026, 9:00:00 PM	64,489.00	64,995.00	63,706.00	64,511.00

Show data

TTZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

64,634.00

Settlement

64,567.00

Prev. settlement

64,352.00

Open

64,489.00

High

64,995.00

Low

63,706.00

Open interest

19.71K

OI change

+388

Volume (₽)

223.18M

Volume (contracts)

3.47K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

TATN

About the future

Фьючерсный контракт TATN-12.26 (TTZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying TATN. Open interest — 19.71K contracts, expiration 2026-12-17.

Фьючерсный контракт TATN-12.26

Key stats

About the future

News