Фьючерсный контракт GOLD-6.27

GDM7 · RFUD · ₽

4,276.30 pts▲ +171.80 (+4.34%)

Updated 23:50:00 MSK15 min delay

Show data

GDM7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
6/9/2026, 9:00:00 PM	4,800.00	4,800.00	4,600.00	4,600.00
6/10/2026, 9:00:00 PM	4,465.10	4,465.20	4,242.40	4,254.20
6/14/2026, 9:00:00 PM	4,535.50	4,535.50	4,515.00	4,533.30
6/15/2026, 9:00:00 PM	4,502.60	4,526.50	4,501.70	4,507.00
6/16/2026, 9:00:00 PM	4,506.00	4,547.50	4,465.60	4,489.10
6/17/2026, 9:00:00 PM	4,477.00	4,477.00	4,362.60	4,362.60
6/18/2026, 9:00:00 PM	4,308.10	4,334.50	4,289.90	4,320.00
6/21/2026, 9:00:00 PM	4,363.30	4,372.00	4,347.30	4,369.00
6/22/2026, 9:00:00 PM	4,271.40	4,306.30	4,256.60	4,286.80
6/23/2026, 9:00:00 PM	4,259.10	4,262.40	4,131.00	4,155.00
6/24/2026, 9:00:00 PM	4,135.00	4,190.00	4,127.10	4,190.00
6/25/2026, 9:00:00 PM	4,180.00	4,247.10	4,157.70	4,222.90
6/28/2026, 9:00:00 PM	4,227.20	4,227.20	4,157.30	4,174.80
6/29/2026, 9:00:00 PM	4,151.90	4,187.50	4,126.80	4,175.00
6/30/2026, 9:00:00 PM	4,140.00	4,237.80	4,114.40	4,204.00
7/1/2026, 9:00:00 PM	4,216.90	4,295.00	4,216.20	4,295.00
7/2/2026, 9:00:00 PM	4,340.10	4,366.70	4,315.70	4,338.40
7/5/2026, 9:00:00 PM	4,323.30	4,323.30	4,292.50	4,298.40
7/6/2026, 9:00:00 PM	4,285.00	4,318.00	4,267.60	4,267.60
7/7/2026, 9:00:00 PM	4,268.70	4,272.00	4,201.20	4,251.00
7/8/2026, 9:00:00 PM	4,272.00	4,302.40	4,262.20	4,294.60
7/9/2026, 9:00:00 PM	4,283.80	4,283.80	4,255.00	4,273.80
7/12/2026, 9:00:00 PM	4,265.50	4,265.50	4,162.40	4,162.40
7/13/2026, 9:00:00 PM	4,213.50	4,277.70	4,213.50	4,260.40
7/14/2026, 9:00:00 PM	4,250.00	4,250.00	4,210.00	4,249.90
7/15/2026, 9:00:00 PM	4,227.00	4,227.00	4,153.00	4,153.00
7/16/2026, 9:00:00 PM	4,164.60	4,187.10	4,133.90	4,182.90
7/19/2026, 9:00:00 PM	4,273.00	4,273.00	4,176.10	4,182.40
7/20/2026, 9:00:00 PM	4,233.00	4,255.60	4,231.40	4,243.00
7/21/2026, 9:00:00 PM	4,263.20	4,334.30	4,263.20	4,320.00
7/22/2026, 9:00:00 PM	4,300.90	4,300.90	4,230.50	4,230.50
7/23/2026, 9:00:00 PM	4,208.00	4,239.00	4,207.80	4,239.00
7/26/2026, 9:00:00 PM	4,247.00	4,279.10	4,244.60	4,244.60
7/27/2026, 9:00:00 PM	4,233.90	4,233.90	4,197.00	4,208.80
7/28/2026, 9:00:00 PM	4,214.00	4,282.50	4,202.00	4,251.90
7/29/2026, 9:00:00 PM	4,237.30	4,285.00	4,227.00	4,281.00
7/30/2026, 9:00:00 PM	4,245.10	4,245.10	4,216.00	4,244.00
8/2/2026, 9:00:00 PM	4,251.50	4,251.50	4,219.00	4,219.00
8/3/2026, 9:00:00 PM	4,230.40	4,274.70	4,230.40	4,260.00
8/4/2026, 9:00:00 PM	4,310.00	4,420.00	4,310.00	4,412.80
8/5/2026, 9:00:00 PM	4,433.40	4,471.80	4,433.40	4,438.00
8/6/2026, 9:00:00 PM	4,465.10	4,540.40	4,462.80	4,518.10
8/9/2026, 9:00:00 PM	4,526.00	4,561.40	4,484.80	4,555.60
8/10/2026, 9:00:00 PM	4,576.60	4,583.80	4,532.30	4,538.60
8/11/2026, 9:00:00 PM	4,561.50	4,615.20	4,550.10	4,590.00
8/12/2026, 9:00:00 PM	4,577.30	4,583.40	4,525.00	4,526.70
8/13/2026, 9:00:00 PM	4,505.60	4,559.10	4,495.00	4,550.60
8/16/2026, 9:00:00 PM	4,568.60	4,598.00	4,551.20	4,598.00
8/17/2026, 9:00:00 PM	4,567.00	4,570.70	4,539.00	4,539.00
8/18/2026, 9:00:00 PM	4,511.10	4,671.00	4,511.10	4,671.00
8/19/2026, 9:00:00 PM	4,643.30	4,710.40	4,625.00	4,693.80
8/20/2026, 9:00:00 PM	4,707.40	4,780.00	4,675.10	4,776.40
8/23/2026, 9:00:00 PM	4,770.60	4,827.20	4,770.60	4,800.10
8/24/2026, 9:00:00 PM	4,797.90	4,822.70	4,759.00	4,822.70
8/25/2026, 9:00:00 PM	4,783.30	4,783.30	4,748.20	4,749.10
8/26/2026, 9:00:00 PM	4,767.30	4,779.40	4,726.40	4,779.40
8/27/2026, 9:00:00 PM	4,743.00	4,788.80	4,605.00	4,613.20
8/30/2026, 9:00:00 PM	4,621.70	4,633.80	4,577.00	4,613.00
8/31/2026, 9:00:00 PM	4,593.70	4,596.40	4,486.60	4,488.60
9/1/2026, 9:00:00 PM	4,475.00	4,546.20	4,468.60	4,531.90
9/2/2026, 9:00:00 PM	4,590.00	4,659.30	4,585.80	4,654.30
9/3/2026, 9:00:00 PM	4,648.10	4,648.10	4,543.00	4,597.50
9/6/2026, 9:00:00 PM	4,587.80	4,587.80	4,547.80	4,573.80
9/7/2026, 9:00:00 PM	4,597.00	4,597.00	4,546.80	4,546.80
9/8/2026, 9:00:00 PM	4,571.60	4,595.70	4,566.70	4,578.60
9/9/2026, 9:00:00 PM	4,582.90	4,600.20	4,501.00	4,501.20
9/10/2026, 9:00:00 PM	4,496.50	4,580.20	4,485.00	4,553.30
9/13/2026, 9:00:00 PM	4,520.00	4,520.00	4,448.60	4,495.00
9/14/2026, 9:00:00 PM	4,488.90	4,489.00	4,452.90	4,489.00
9/15/2026, 9:00:00 PM	4,503.90	4,554.90	4,441.50	4,441.50
9/16/2026, 9:00:00 PM	4,481.90	4,563.80	4,473.00	4,538.00
9/17/2026, 9:00:00 PM	4,560.40	4,592.00	4,536.20	4,562.70
9/20/2026, 9:00:00 PM	4,540.00	4,560.00	4,535.00	4,539.60
9/21/2026, 9:00:00 PM	4,515.40	4,556.00	4,503.90	4,556.00
9/22/2026, 9:00:00 PM	4,520.10	4,520.10	4,475.70	4,480.40
9/23/2026, 9:00:00 PM	4,484.70	4,484.70	4,440.00	4,464.90
9/24/2026, 9:00:00 PM	4,464.90	4,497.70	4,455.00	4,489.80
9/27/2026, 9:00:00 PM	4,476.30	4,476.30	4,308.60	4,337.50
9/28/2026, 9:00:00 PM	4,323.10	4,376.00	4,323.10	4,376.00
9/29/2026, 9:00:00 PM	4,371.00	4,393.80	4,319.40	4,328.40
9/30/2026, 9:00:00 PM	4,350.80	4,360.00	4,328.60	4,347.10
10/1/2026, 9:00:00 PM	4,359.10	4,405.00	4,307.50	4,319.60
10/4/2026, 9:00:00 PM	4,313.00	4,341.10	4,303.30	4,309.30
10/5/2026, 9:00:00 PM	4,300.00	4,346.30	4,300.00	4,341.70
10/6/2026, 9:00:00 PM	4,304.00	4,309.70	4,210.00	4,272.40
10/7/2026, 9:00:00 PM	4,291.40	4,317.00	4,288.30	4,311.90
10/8/2026, 9:00:00 PM	4,323.30	4,372.00	4,323.30	4,367.20
10/11/2026, 9:00:00 PM	4,372.00	4,425.00	4,337.00	4,337.00
10/12/2026, 9:00:00 PM	4,363.60	4,364.20	4,327.70	4,327.70
10/13/2026, 9:00:00 PM	4,336.00	4,336.00	4,252.10	4,275.90
10/14/2026, 9:00:00 PM	4,309.90	4,330.40	4,309.90	4,313.50
10/15/2026, 9:00:00 PM	4,348.70	4,363.70	4,327.70	4,327.70
10/18/2026, 9:00:00 PM	4,333.60	4,347.60	4,313.10	4,313.10
10/19/2026, 9:00:00 PM	4,300.00	4,309.70	4,290.00	4,300.00
10/20/2026, 9:00:00 PM	4,292.00	4,308.50	4,291.50	4,291.50
10/21/2026, 9:00:00 PM	4,256.20	4,268.00	4,199.50	4,199.50
10/22/2026, 9:00:00 PM	4,183.60	4,207.50	4,159.00	4,186.90
10/25/2026, 9:00:00 PM	4,193.20	4,197.20	4,179.00	4,193.00
10/26/2026, 9:00:00 PM	4,197.90	4,242.10	4,174.50	4,236.60
10/27/2026, 9:00:00 PM	4,216.00	4,240.00	4,209.10	4,229.60
10/28/2026, 9:00:00 PM	4,198.00	4,209.30	4,182.10	4,186.30
10/29/2026, 9:00:00 PM	4,170.80	4,170.80	4,061.60	4,061.60
11/1/2026, 9:00:00 PM	4,071.00	4,139.00	4,068.50	4,113.10
11/2/2026, 9:00:00 PM	4,102.00	4,142.10	4,063.20	4,098.60
11/4/2026, 9:00:00 PM	4,197.40	4,302.80	4,181.90	4,276.30

Show data

GDM7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

4,276.30

Settlement

4,266.80

Prev. settlement

4,104.50

Open

4,197.40

High

4,302.80

Low

4,181.90

Open interest

1.29K

OI change

+10

Volume (₽)

67.42M

Volume (contracts)

194

Lot

Price step (₽)

8.17

Expiration

2027-06-18

Underlying

GOLD

About the future

Фьючерсный контракт GOLD-6.27 (GDM7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying GOLD. Open interest — 1.29K contracts, expiration 2027-06-18.

Фьючерсный контракт GOLD-6.27

Key stats

About the future

News