Фьючерсный контракт YDEX-12.26

YDZ6 · RFUD · ₽

3,557.00 pts▲ +42.00 (+1.34%)

Updated 19:20:14 MSK15 min delay

Show data

YDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/3/2026, 9:00:00 PM	4,340.00	4,340.00	4,340.00	4,340.00
6/4/2026, 9:00:00 PM	4,297.00	4,297.00	4,050.00	4,050.00
6/7/2026, 9:00:00 PM	4,171.00	4,211.00	4,050.00	4,198.00
6/8/2026, 9:00:00 PM	4,200.00	4,200.00	4,195.00	4,195.00
6/9/2026, 9:00:00 PM	4,182.00	4,284.00	4,121.00	4,284.00
6/10/2026, 9:00:00 PM	4,299.00	4,299.00	4,220.00	4,279.00
6/14/2026, 9:00:00 PM	4,222.00	4,418.00	4,221.00	4,384.00
6/15/2026, 9:00:00 PM	4,313.00	4,381.00	4,300.00	4,300.00
6/16/2026, 9:00:00 PM	4,319.00	4,350.00	4,310.00	4,330.00
6/17/2026, 9:00:00 PM	4,322.00	4,322.00	4,203.00	4,246.00
6/18/2026, 9:00:00 PM	4,253.00	4,255.00	4,164.00	4,183.00
6/21/2026, 9:00:00 PM	4,171.00	4,183.00	3,944.00	4,034.00
6/22/2026, 9:00:00 PM	4,013.00	4,075.00	3,957.00	4,010.00
6/23/2026, 9:00:00 PM	4,026.00	4,026.00	3,714.00	3,741.00
6/24/2026, 9:00:00 PM	3,738.00	3,799.00	3,585.00	3,666.00
6/25/2026, 9:00:00 PM	3,644.00	3,800.00	3,600.00	3,786.00
6/28/2026, 9:00:00 PM	3,795.00	3,852.00	3,673.00	3,852.00
6/29/2026, 9:00:00 PM	3,833.00	3,956.00	3,813.00	3,848.00
6/30/2026, 9:00:00 PM	3,838.00	3,896.00	3,800.00	3,844.00
7/1/2026, 9:00:00 PM	3,818.00	3,818.00	3,621.00	3,658.00
7/2/2026, 9:00:00 PM	3,658.00	3,661.00	3,559.00	3,562.00
7/5/2026, 9:00:00 PM	3,562.00	3,624.00	3,480.00	3,539.00
7/6/2026, 9:00:00 PM	3,505.00	3,644.00	3,476.00	3,609.00
7/7/2026, 9:00:00 PM	3,625.00	3,748.00	3,564.00	3,715.00
7/8/2026, 9:00:00 PM	3,671.00	3,795.00	3,670.00	3,717.00
7/9/2026, 9:00:00 PM	3,685.00	3,709.00	3,629.00	3,663.00
7/12/2026, 9:00:00 PM	3,666.00	3,815.00	3,622.00	3,748.00
7/13/2026, 9:00:00 PM	3,754.00	3,786.00	3,648.00	3,676.00
7/14/2026, 9:00:00 PM	3,683.00	3,683.00	3,579.00	3,580.00
7/15/2026, 9:00:00 PM	3,565.00	3,631.00	3,381.00	3,407.00
7/16/2026, 9:00:00 PM	3,325.00	3,518.00	3,257.00	3,335.00
7/19/2026, 9:00:00 PM	3,340.00	3,623.00	3,320.00	3,579.00
7/20/2026, 9:00:00 PM	3,574.00	3,750.00	3,552.00	3,708.00
7/21/2026, 9:00:00 PM	3,685.00	3,802.00	3,670.00	3,796.00
7/22/2026, 9:00:00 PM	3,763.00	3,818.00	3,718.00	3,772.00
7/23/2026, 9:00:00 PM	3,767.00	4,008.00	3,652.00	4,002.00
7/26/2026, 9:00:00 PM	4,002.00	4,026.00	3,907.00	3,978.00
7/27/2026, 9:00:00 PM	3,968.00	4,021.00	3,921.00	3,963.00
7/28/2026, 9:00:00 PM	3,990.00	4,137.00	3,989.00	4,076.00
7/29/2026, 9:00:00 PM	4,088.00	4,117.00	3,956.00	4,000.00
7/30/2026, 9:00:00 PM	4,000.00	4,074.00	3,956.00	4,024.00
8/2/2026, 9:00:00 PM	4,042.00	4,150.00	4,040.00	4,092.00
8/3/2026, 9:00:00 PM	4,083.00	4,090.00	4,045.00	4,077.00
8/4/2026, 9:00:00 PM	4,070.00	4,165.00	4,070.00	4,160.00
8/5/2026, 9:00:00 PM	4,160.00	4,173.00	4,085.00	4,143.00
8/6/2026, 9:00:00 PM	4,147.00	4,157.00	4,050.00	4,050.00
8/9/2026, 9:00:00 PM	4,066.00	4,119.00	4,050.00	4,094.00
8/10/2026, 9:00:00 PM	4,096.00	4,113.00	4,070.00	4,104.00
8/11/2026, 9:00:00 PM	4,095.00	4,112.00	4,036.00	4,053.00
8/12/2026, 9:00:00 PM	4,040.00	4,064.00	3,900.00	3,905.00
8/13/2026, 9:00:00 PM	3,892.00	3,947.00	3,725.00	3,760.00
8/16/2026, 9:00:00 PM	3,760.00	3,760.00	3,626.00	3,663.00
8/17/2026, 9:00:00 PM	3,677.00	3,836.00	3,663.00	3,836.00
8/18/2026, 9:00:00 PM	3,850.00	3,850.00	3,728.00	3,793.00
8/19/2026, 9:00:00 PM	3,798.00	3,820.00	3,663.00	3,672.00
8/20/2026, 9:00:00 PM	3,663.00	3,705.00	3,620.00	3,703.00
8/23/2026, 9:00:00 PM	3,703.00	3,703.00	3,479.00	3,537.00
8/24/2026, 9:00:00 PM	3,558.00	3,676.00	3,508.00	3,624.00
8/25/2026, 9:00:00 PM	3,600.00	3,617.00	3,487.00	3,509.00
8/26/2026, 9:00:00 PM	3,527.00	3,554.00	3,473.00	3,532.00
8/27/2026, 9:00:00 PM	3,531.00	3,571.00	3,492.00	3,510.00
8/30/2026, 9:00:00 PM	3,500.00	3,635.00	3,500.00	3,613.00
8/31/2026, 9:00:00 PM	3,614.00	3,825.00	3,554.00	3,570.00
9/1/2026, 9:00:00 PM	3,587.00	3,634.00	3,587.00	3,630.00
9/2/2026, 9:00:00 PM	3,642.00	3,793.00	3,630.00	3,788.00
9/3/2026, 9:00:00 PM	3,772.00	3,900.00	3,750.00	3,881.00
9/6/2026, 9:00:00 PM	3,886.00	3,926.00	3,752.00	3,909.00
9/7/2026, 9:00:00 PM	3,901.00	3,948.00	3,854.00	3,879.00
9/8/2026, 9:00:00 PM	3,881.00	3,924.00	3,827.00	3,875.00
9/9/2026, 9:00:00 PM	3,877.00	3,940.00	3,837.00	3,878.00
9/10/2026, 9:00:00 PM	3,878.00	3,892.00	3,725.00	3,787.00
9/13/2026, 9:00:00 PM	3,775.00	3,936.00	3,775.00	3,902.00
9/14/2026, 9:00:00 PM	3,885.00	3,977.00	3,822.00	3,890.00
9/15/2026, 9:00:00 PM	3,890.00	3,927.00	3,786.00	3,809.00
9/16/2026, 9:00:00 PM	3,800.00	3,800.00	3,723.00	3,773.00
9/17/2026, 9:00:00 PM	3,767.00	3,848.00	3,740.00	3,833.00
9/20/2026, 9:00:00 PM	3,824.00	3,868.00	3,784.00	3,820.00
9/21/2026, 9:00:00 PM	3,820.00	3,898.00	3,810.00	3,891.00
9/22/2026, 9:00:00 PM	3,891.00	3,913.00	3,829.00	3,902.00
9/23/2026, 9:00:00 PM	3,910.00	3,972.00	3,840.00	3,861.00
9/24/2026, 9:00:00 PM	3,839.00	3,860.00	3,689.00	3,709.00
9/27/2026, 9:00:00 PM	3,709.00	3,760.00	3,659.00	3,661.00
9/28/2026, 9:00:00 PM	3,661.00	3,693.00	3,617.00	3,673.00
9/29/2026, 9:00:00 PM	3,670.00	3,696.00	3,626.00	3,652.00
9/30/2026, 9:00:00 PM	3,652.00	3,742.00	3,626.00	3,715.00
10/1/2026, 9:00:00 PM	3,726.00	3,731.00	3,679.00	3,711.00
10/4/2026, 9:00:00 PM	3,708.00	3,796.00	3,683.00	3,779.00
10/5/2026, 9:00:00 PM	3,780.00	3,822.00	3,747.00	3,788.00
10/6/2026, 9:00:00 PM	3,804.00	3,850.00	3,774.00	3,796.00
10/7/2026, 9:00:00 PM	3,760.00	3,760.00	3,652.00	3,679.00
10/8/2026, 9:00:00 PM	3,680.00	3,698.00	3,455.00	3,554.00
10/11/2026, 9:00:00 PM	3,556.00	3,627.00	3,290.00	3,458.00
10/12/2026, 9:00:00 PM	3,476.00	3,623.00	3,465.00	3,569.00
10/13/2026, 9:00:00 PM	3,581.00	3,638.00	3,554.00	3,576.00
10/14/2026, 9:00:00 PM	3,579.00	3,606.00	3,500.00	3,510.00
10/15/2026, 9:00:00 PM	3,500.00	3,596.00	3,500.00	3,552.00

Show data

YDZ6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

3,557.00

Settlement

3,554.00

Prev. settlement

3,515.00

Open

3,500.00

High

3,596.00

Low

3,500.00

Open interest

992.1K

OI change

-51,588

Volume (₽)

1.31B

Volume (contracts)

369.67K

Lot

Price step (₽)

1.00

Expiration

2026-12-17

Underlying

YDEX

About the future

Фьючерсный контракт YDEX-12.26 (YDZ6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying YDEX. Open interest — 992.1K contracts, expiration 2026-12-17.

Фьючерсный контракт YDEX-12.26

Key stats

About the future

News