Фьючерсный контракт USDM-12.26

UMZ6 · RFUD · ₽

84.31 pts▼ -0.91 (-1.01%)

Updated 21:38:23 MSK15 min delay

Show data

UMZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/8/2026, 9:00:00 PM	76.60	76.60	74.69	74.69
6/9/2026, 9:00:00 PM	75.73	76.02	75.00	75.00
6/10/2026, 9:00:00 PM	75.64	75.64	74.90	74.90
6/14/2026, 9:00:00 PM	76.06	76.24	74.71	75.49
6/15/2026, 9:00:00 PM	75.19	76.30	75.18	76.30
6/16/2026, 9:00:00 PM	75.92	76.87	75.76	76.87
6/17/2026, 9:00:00 PM	76.58	77.34	76.58	77.34
6/18/2026, 9:00:00 PM	77.33	77.44	76.74	77.34
6/21/2026, 9:00:00 PM	77.15	78.56	76.93	78.56
6/22/2026, 9:00:00 PM	78.45	78.86	77.55	77.86
6/23/2026, 9:00:00 PM	78.00	78.34	77.62	78.22
6/24/2026, 9:00:00 PM	78.48	79.94	78.08	79.94
6/25/2026, 9:00:00 PM	80.12	82.20	79.88	81.75
6/28/2026, 9:00:00 PM	81.75	82.47	80.11	80.34
6/29/2026, 9:00:00 PM	80.95	82.72	80.62	82.72
6/30/2026, 9:00:00 PM	83.14	83.14	80.80	81.14
7/1/2026, 9:00:00 PM	81.12	81.60	80.47	80.47
7/2/2026, 9:00:00 PM	80.50	81.04	79.97	81.03
7/5/2026, 9:00:00 PM	80.69	81.45	78.78	78.78
7/6/2026, 9:00:00 PM	78.87	79.95	78.48	79.59
7/7/2026, 9:00:00 PM	79.29	79.52	78.71	78.79
7/8/2026, 9:00:00 PM	79.00	79.39	78.44	79.19
7/9/2026, 9:00:00 PM	79.59	79.92	79.59	79.66
7/12/2026, 9:00:00 PM	79.50	79.91	79.12	79.23
7/13/2026, 9:00:00 PM	79.57	80.85	79.51	80.85
7/14/2026, 9:00:00 PM	80.76	81.09	80.17	80.26
7/15/2026, 9:00:00 PM	80.14	81.55	80.06	81.52
7/16/2026, 9:00:00 PM	81.66	81.66	80.75	81.26
7/19/2026, 9:00:00 PM	81.29	81.57	80.78	81.47
7/20/2026, 9:00:00 PM	81.08	81.85	80.65	81.11
7/21/2026, 9:00:00 PM	81.24	81.24	80.70	80.81
7/22/2026, 9:00:00 PM	81.08	81.23	81.08	81.08
7/23/2026, 9:00:00 PM	80.93	80.93	80.15	80.49
7/26/2026, 9:00:00 PM	80.42	80.85	80.42	80.68
7/27/2026, 9:00:00 PM	81.08	81.96	80.95	81.85
7/28/2026, 9:00:00 PM	81.70	82.69	81.68	82.42
7/29/2026, 9:00:00 PM	82.42	82.86	81.28	81.67
7/30/2026, 9:00:00 PM	81.85	82.14	81.50	81.86
8/2/2026, 9:00:00 PM	82.02	83.30	81.99	83.30
8/3/2026, 9:00:00 PM	83.30	83.72	82.75	82.87
8/4/2026, 9:00:00 PM	83.05	83.93	82.73	83.37
8/5/2026, 9:00:00 PM	83.72	84.02	83.72	83.92
8/6/2026, 9:00:00 PM	83.93	84.93	83.73	84.77
8/9/2026, 9:00:00 PM	84.97	85.30	84.30	84.30
8/10/2026, 9:00:00 PM	84.40	84.83	83.84	84.78
8/11/2026, 9:00:00 PM	84.91	85.22	84.70	85.12
8/12/2026, 9:00:00 PM	85.31	86.25	85.31	86.25
8/13/2026, 9:00:00 PM	86.53	86.56	85.67	86.48
8/16/2026, 9:00:00 PM	86.64	87.39	86.25	86.81
8/17/2026, 9:00:00 PM	86.74	87.35	83.62	86.99
8/18/2026, 9:00:00 PM	87.12	87.24	85.30	85.44
8/19/2026, 9:00:00 PM	85.40	85.68	84.42	84.79
8/20/2026, 9:00:00 PM	84.53	85.14	84.53	84.94
8/23/2026, 9:00:00 PM	84.74	86.11	84.48	86.11
8/24/2026, 9:00:00 PM	86.25	86.73	85.61	85.78
8/25/2026, 9:00:00 PM	86.20	87.00	85.92	86.97
8/26/2026, 9:00:00 PM	87.03	88.31	86.89	87.67
8/27/2026, 9:00:00 PM	87.91	88.64	87.00	88.23
8/30/2026, 9:00:00 PM	88.58	88.58	87.22	87.42
8/31/2026, 9:00:00 PM	87.42	88.70	87.31	88.30
9/1/2026, 9:00:00 PM	88.24	88.93	87.95	88.58
9/2/2026, 9:00:00 PM	88.60	88.75	87.51	87.72
9/3/2026, 9:00:00 PM	87.72	88.26	86.78	87.10
9/6/2026, 9:00:00 PM	87.10	88.13	86.79	87.97
9/7/2026, 9:00:00 PM	87.97	88.25	86.97	87.12
9/8/2026, 9:00:00 PM	87.19	87.35	86.04	86.23
9/9/2026, 9:00:00 PM	86.38	86.44	85.01	85.24
9/10/2026, 9:00:00 PM	85.16	85.70	84.75	85.23
9/13/2026, 9:00:00 PM	85.00	85.98	84.73	85.78
9/14/2026, 9:00:00 PM	85.85	86.10	85.17	85.61
9/15/2026, 9:00:00 PM	85.54	85.97	85.06	85.81
9/16/2026, 9:00:00 PM	85.92	86.54	85.51	85.98
9/17/2026, 9:00:00 PM	85.87	86.06	85.52	85.76
9/20/2026, 9:00:00 PM	85.88	86.29	84.59	85.01
9/21/2026, 9:00:00 PM	84.96	86.24	84.51	86.18
9/22/2026, 9:00:00 PM	86.25	87.01	85.52	86.70
9/23/2026, 9:00:00 PM	86.62	86.87	85.87	86.08
9/24/2026, 9:00:00 PM	86.09	86.26	85.36	85.60
9/27/2026, 9:00:00 PM	85.50	86.08	85.21	85.94
9/28/2026, 9:00:00 PM	86.02	86.27	85.00	85.22
9/29/2026, 9:00:00 PM	85.00	85.47	83.90	84.25
9/30/2026, 9:00:00 PM	84.30	84.90	84.10	84.55
10/1/2026, 9:00:00 PM	84.52	85.29	84.12	85.14
10/4/2026, 9:00:00 PM	85.10	87.21	85.03	87.01
10/5/2026, 9:00:00 PM	86.83	87.60	86.61	86.90
10/6/2026, 9:00:00 PM	86.89	87.51	86.82	87.02
10/7/2026, 9:00:00 PM	87.00	87.15	85.93	86.20
10/8/2026, 9:00:00 PM	86.17	86.37	85.49	85.61
10/11/2026, 9:00:00 PM	85.64	85.74	84.86	85.10
10/12/2026, 9:00:00 PM	85.08	85.48	84.79	85.37
10/13/2026, 9:00:00 PM	85.38	85.46	84.45	84.61
10/14/2026, 9:00:00 PM	84.46	85.49	84.37	85.17
10/15/2026, 9:00:00 PM	85.13	85.17	84.08	84.32

Show data

UMZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

84.31

Settlement

84.31

Prev. settlement

85.22

Open

85.13

High

85.17

Low

84.08

Open interest

20.77K

OI change

+1,860

Volume (₽)

33.01M

Volume (contracts)

3.9K

Lot

100

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

USDM

About the future

Фьючерсный контракт USDM-12.26 (UMZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying USDM. Open interest — 20.77K contracts, expiration 2026-12-17.

Фьючерсный контракт USDM-12.26

Key stats

About the future

News