CNYRUBF

CNYRUBF · RFUD · ₽

12.45 pts▼ -0.06 (-0.54%)

Updated 20:25:17 MSK15 min delay

Show data

CNYRUBF · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	11.00	11.27	10.92	11.20
10/16/2025, 9:00:00 PM	11.20	11.47	11.14	11.40
10/19/2025, 9:00:00 PM	11.40	11.42	11.27	11.29
10/20/2025, 9:00:00 PM	11.29	11.47	11.28	11.42
10/21/2025, 9:00:00 PM	11.42	11.54	11.36	11.38
10/22/2025, 9:00:00 PM	11.37	11.50	11.34	11.40
10/23/2025, 9:00:00 PM	11.41	11.44	11.12	11.15
10/26/2025, 9:00:00 PM	11.14	11.19	11.02	11.19
10/27/2025, 9:00:00 PM	11.19	11.27	11.12	11.14
10/28/2025, 9:00:00 PM	11.14	11.24	11.12	11.21
10/29/2025, 9:00:00 PM	11.22	11.35	11.21	11.30
10/30/2025, 9:00:00 PM	11.30	11.38	11.26	11.27
10/31/2025, 9:00:00 PM	11.27	11.33	11.20	11.31
11/2/2025, 9:00:00 PM	11.30	11.34	11.16	11.18
11/4/2025, 9:00:00 PM	11.18	11.41	11.17	11.40
11/5/2025, 9:00:00 PM	11.40	11.45	11.31	11.35
11/6/2025, 9:00:00 PM	11.35	11.42	11.29	11.32
11/9/2025, 9:00:00 PM	11.32	11.42	11.30	11.38
11/10/2025, 9:00:00 PM	11.38	11.46	11.33	11.37
11/11/2025, 9:00:00 PM	11.36	11.41	11.35	11.39
11/12/2025, 9:00:00 PM	11.38	11.39	11.30	11.37
11/13/2025, 9:00:00 PM	11.37	11.48	11.36	11.39
11/16/2025, 9:00:00 PM	11.39	11.44	11.36	11.37
11/17/2025, 9:00:00 PM	11.37	11.42	11.35	11.39
11/18/2025, 9:00:00 PM	11.39	11.40	11.26	11.28
11/19/2025, 9:00:00 PM	11.28	11.34	11.19	11.20
11/20/2025, 9:00:00 PM	11.21	11.23	11.03	11.09
11/23/2025, 9:00:00 PM	11.10	11.13	11.02	11.03
11/24/2025, 9:00:00 PM	11.03	11.17	11.01	11.09
11/25/2025, 9:00:00 PM	11.10	11.13	11.06	11.09
11/26/2025, 9:00:00 PM	11.09	11.11	11.00	11.02
11/27/2025, 9:00:00 PM	11.03	11.08	10.90	10.93
11/30/2025, 9:00:00 PM	10.93	10.99	10.92	10.96
12/1/2025, 9:00:00 PM	10.97	11.03	10.90	10.97
12/2/2025, 9:00:00 PM	10.97	11.06	10.87	10.89
12/3/2025, 9:00:00 PM	10.89	10.89	10.70	10.73
12/4/2025, 9:00:00 PM	10.73	10.88	10.60	10.79
12/7/2025, 9:00:00 PM	10.78	10.93	10.77	10.80
12/8/2025, 9:00:00 PM	10.79	10.99	10.79	10.97
12/9/2025, 9:00:00 PM	10.97	11.19	10.92	11.17
12/10/2025, 9:00:00 PM	11.17	11.30	11.10	11.24
12/11/2025, 9:00:00 PM	11.25	11.31	11.18	11.23
12/14/2025, 9:00:00 PM	11.23	11.30	11.19	11.26
12/15/2025, 9:00:00 PM	11.27	11.29	11.24	11.27
12/16/2025, 9:00:00 PM	11.27	11.45	11.26	11.41
12/17/2025, 9:00:00 PM	11.41	11.43	11.30	11.38
12/18/2025, 9:00:00 PM	11.38	11.54	11.29	11.31
12/21/2025, 9:00:00 PM	11.31	11.35	11.10	11.13
12/22/2025, 9:00:00 PM	11.14	11.20	11.08	11.11
12/23/2025, 9:00:00 PM	11.12	11.27	11.11	11.14
12/24/2025, 9:00:00 PM	11.15	11.18	11.02	11.06
12/25/2025, 9:00:00 PM	11.05	11.14	10.97	11.04
12/28/2025, 9:00:00 PM	11.06	11.19	11.01	11.13
12/29/2025, 9:00:00 PM	11.13	11.26	11.10	11.22
1/4/2026, 9:00:00 PM	11.22	11.44	11.21	11.40
1/5/2026, 9:00:00 PM	11.40	11.46	11.31	11.32
1/7/2026, 9:00:00 PM	11.32	11.42	11.30	11.32
1/8/2026, 9:00:00 PM	11.32	11.35	11.22	11.22
1/11/2026, 9:00:00 PM	11.23	11.35	11.20	11.28
1/12/2026, 9:00:00 PM	11.28	11.32	11.25	11.28
1/13/2026, 9:00:00 PM	11.29	11.32	11.17	11.21
1/14/2026, 9:00:00 PM	11.21	11.28	11.14	11.16
1/15/2026, 9:00:00 PM	11.18	11.21	11.11	11.18
1/18/2026, 9:00:00 PM	11.18	11.22	11.13	11.15
1/19/2026, 9:00:00 PM	11.15	11.20	11.13	11.15
1/20/2026, 9:00:00 PM	11.15	11.18	10.97	10.99
1/21/2026, 9:00:00 PM	10.99	11.00	10.82	10.84
1/22/2026, 9:00:00 PM	10.84	10.90	10.79	10.86
1/25/2026, 9:00:00 PM	10.87	11.03	10.81	11.01
1/26/2026, 9:00:00 PM	11.01	11.05	10.92	10.93
1/27/2026, 9:00:00 PM	10.93	11.01	10.88	10.96
1/28/2026, 9:00:00 PM	10.97	10.98	10.75	10.78
1/29/2026, 9:00:00 PM	10.78	10.98	10.78	10.95
2/1/2026, 9:00:00 PM	10.95	11.14	10.93	11.02
2/2/2026, 9:00:00 PM	11.03	11.11	11.02	11.10
2/3/2026, 9:00:00 PM	11.10	11.16	10.97	10.99
2/4/2026, 9:00:00 PM	10.99	11.08	10.94	11.07
2/5/2026, 9:00:00 PM	11.08	11.30	11.03	11.13
2/8/2026, 9:00:00 PM	11.13	11.21	11.11	11.17
2/9/2026, 9:00:00 PM	11.18	11.20	11.12	11.16
2/10/2026, 9:00:00 PM	11.16	11.21	11.13	11.15
2/11/2026, 9:00:00 PM	11.15	11.20	11.15	11.17
2/12/2026, 9:00:00 PM	11.17	11.18	11.08	11.09
2/15/2026, 9:00:00 PM	11.09	11.13	11.05	11.12
2/16/2026, 9:00:00 PM	11.12	11.13	10.99	11.00
2/17/2026, 9:00:00 PM	11.00	11.14	10.97	11.11
2/18/2026, 9:00:00 PM	11.11	11.12	11.02	11.05
2/19/2026, 9:00:00 PM	11.05	11.14	11.04	11.10
2/23/2026, 9:00:00 PM	11.10	11.16	11.05	11.06
2/24/2026, 9:00:00 PM	11.06	11.33	11.05	11.30
2/25/2026, 9:00:00 PM	11.30	11.40	11.21	11.22
2/26/2026, 9:00:00 PM	11.22	11.28	11.18	11.19
3/1/2026, 9:00:00 PM	11.19	11.26	11.11	11.21
3/2/2026, 9:00:00 PM	11.22	11.24	11.16	11.17
3/3/2026, 9:00:00 PM	11.18	11.36	11.15	11.27
3/4/2026, 9:00:00 PM	11.28	11.43	11.28	11.42
3/5/2026, 9:00:00 PM	11.42	11.50	11.38	11.39
3/8/2026, 9:00:00 PM	11.39	11.42	11.21	11.27
3/9/2026, 9:00:00 PM	11.27	11.52	11.25	11.49
3/10/2026, 9:00:00 PM	11.50	11.55	11.46	11.52
3/11/2026, 9:00:00 PM	11.52	11.61	11.46	11.59
3/12/2026, 9:00:00 PM	11.59	11.70	11.59	11.66
3/15/2026, 9:00:00 PM	11.65	11.84	11.63	11.82
3/16/2026, 9:00:00 PM	11.82	12.02	11.80	12.01
3/17/2026, 9:00:00 PM	12.02	12.19	11.99	12.17
3/18/2026, 9:00:00 PM	12.17	12.50	12.13	12.44
3/19/2026, 9:00:00 PM	12.44	12.44	12.00	12.03
3/22/2026, 9:00:00 PM	12.01	12.04	11.79	11.81
3/23/2026, 9:00:00 PM	11.79	11.79	11.63	11.68
3/24/2026, 9:00:00 PM	11.69	11.86	11.64	11.81
3/25/2026, 9:00:00 PM	11.82	11.99	11.66	11.69
3/26/2026, 9:00:00 PM	11.69	11.84	11.63	11.80
3/29/2026, 9:00:00 PM	11.81	11.86	11.68	11.72
3/30/2026, 9:00:00 PM	11.72	11.87	11.71	11.79
3/31/2026, 9:00:00 PM	11.79	11.80	11.66	11.70
4/1/2026, 9:00:00 PM	11.69	11.71	11.58	11.63
4/2/2026, 9:00:00 PM	11.64	11.65	11.48	11.49
4/5/2026, 9:00:00 PM	11.50	11.51	11.41	11.48
4/6/2026, 9:00:00 PM	11.48	11.51	11.38	11.41
4/7/2026, 9:00:00 PM	11.49	11.58	11.43	11.45
4/8/2026, 9:00:00 PM	11.44	11.46	11.28	11.29
4/9/2026, 9:00:00 PM	11.29	11.31	11.21	11.24
4/12/2026, 9:00:00 PM	11.22	11.22	11.10	11.15
4/13/2026, 9:00:00 PM	11.16	11.17	11.02	11.02
4/14/2026, 9:00:00 PM	11.04	11.16	10.97	11.09
4/15/2026, 9:00:00 PM	11.10	11.24	11.05	11.11
4/16/2026, 9:00:00 PM	11.13	11.20	11.08	11.13
4/19/2026, 9:00:00 PM	11.11	11.11	10.95	10.97
4/20/2026, 9:00:00 PM	10.97	11.03	10.90	10.95
4/21/2026, 9:00:00 PM	10.95	11.06	10.94	10.97
4/22/2026, 9:00:00 PM	10.97	11.12	10.92	11.10
4/23/2026, 9:00:00 PM	11.11	11.16	10.98	10.98
4/26/2026, 9:00:00 PM	10.97	10.99	10.93	10.94
4/27/2026, 9:00:00 PM	10.94	11.03	10.87	11.00
4/28/2026, 9:00:00 PM	11.02	11.05	10.90	10.93
4/29/2026, 9:00:00 PM	10.93	11.01	10.92	11.00
5/3/2026, 9:00:00 PM	11.01	11.08	10.98	11.05
5/4/2026, 9:00:00 PM	11.05	11.08	10.99	11.07
5/5/2026, 9:00:00 PM	11.08	11.11	10.90	10.94
5/6/2026, 9:00:00 PM	10.96	11.02	10.93	10.96
5/7/2026, 9:00:00 PM	10.97	10.99	10.89	10.91
5/10/2026, 9:00:00 PM	10.90	10.94	10.81	10.83
5/11/2026, 9:00:00 PM	10.82	10.91	10.81	10.85
5/12/2026, 9:00:00 PM	10.85	10.87	10.77	10.81
5/13/2026, 9:00:00 PM	10.83	10.83	10.76	10.76
5/14/2026, 9:00:00 PM	10.76	10.78	10.69	10.70
5/17/2026, 9:00:00 PM	10.70	10.70	10.58	10.58
5/18/2026, 9:00:00 PM	10.58	10.59	10.30	10.31
5/19/2026, 9:00:00 PM	10.31	10.49	10.25	10.47
5/20/2026, 9:00:00 PM	10.47	10.50	10.36	10.44
5/21/2026, 9:00:00 PM	10.45	10.59	10.44	10.55
5/24/2026, 9:00:00 PM	10.58	10.66	10.51	10.64
5/25/2026, 9:00:00 PM	10.65	10.65	10.46	10.48
5/26/2026, 9:00:00 PM	10.48	10.52	10.42	10.49
5/27/2026, 9:00:00 PM	10.48	10.52	10.43	10.51
5/28/2026, 9:00:00 PM	10.52	10.55	10.46	10.48
5/31/2026, 9:00:00 PM	10.49	10.68	10.48	10.65
6/1/2026, 9:00:00 PM	10.65	10.83	10.65	10.82
6/2/2026, 9:00:00 PM	10.83	10.97	10.70	10.88
6/3/2026, 9:00:00 PM	10.89	11.00	10.79	10.81
6/4/2026, 9:00:00 PM	10.82	10.90	10.82	10.87
6/7/2026, 9:00:00 PM	10.86	10.90	10.66	10.67
6/8/2026, 9:00:00 PM	10.67	10.73	10.53	10.57
6/9/2026, 9:00:00 PM	10.57	10.64	10.50	10.61
6/10/2026, 9:00:00 PM	10.61	10.67	10.56	10.63
6/14/2026, 9:00:00 PM	10.68	10.75	10.64	10.64
6/15/2026, 9:00:00 PM	10.65	10.76	10.62	10.76
6/16/2026, 9:00:00 PM	10.76	10.83	10.73	10.78
6/17/2026, 9:00:00 PM	10.81	10.87	10.79	10.84
6/18/2026, 9:00:00 PM	10.84	10.85	10.75	10.83
6/21/2026, 9:00:00 PM	10.83	11.06	10.79	11.04
6/22/2026, 9:00:00 PM	11.05	11.09	10.93	10.96
6/23/2026, 9:00:00 PM	10.95	11.01	10.95	10.97
6/24/2026, 9:00:00 PM	10.99	11.20	10.98	11.18
6/25/2026, 9:00:00 PM	11.18	11.64	11.18	11.49
6/28/2026, 9:00:00 PM	11.50	11.61	11.29	11.40
6/29/2026, 9:00:00 PM	11.40	11.67	11.37	11.66
6/30/2026, 9:00:00 PM	11.67	11.71	11.42	11.46
7/1/2026, 9:00:00 PM	11.46	11.53	11.40	11.47
7/2/2026, 9:00:00 PM	11.47	11.52	11.32	11.49
7/5/2026, 9:00:00 PM	11.47	11.56	11.15	11.17
7/6/2026, 9:00:00 PM	11.16	11.33	11.11	11.25
7/7/2026, 9:00:00 PM	11.25	11.31	11.15	11.16
7/8/2026, 9:00:00 PM	11.16	11.27	11.13	11.25
7/9/2026, 9:00:00 PM	11.25	11.39	11.25	11.31
7/12/2026, 9:00:00 PM	11.31	11.36	11.25	11.26
7/13/2026, 9:00:00 PM	11.26	11.52	11.22	11.52
7/14/2026, 9:00:00 PM	11.50	11.57	11.41	11.45
7/15/2026, 9:00:00 PM	11.45	11.61	11.42	11.60
7/16/2026, 9:00:00 PM	11.60	11.64	11.50	11.59
7/19/2026, 9:00:00 PM	11.61	11.66	11.52	11.61
7/20/2026, 9:00:00 PM	11.62	11.67	11.55	11.59
7/21/2026, 9:00:00 PM	11.59	11.63	11.53	11.56
7/22/2026, 9:00:00 PM	11.55	11.61	11.51	11.56
7/23/2026, 9:00:00 PM	11.54	11.58	11.45	11.47
7/26/2026, 9:00:00 PM	11.47	11.58	11.47	11.55
7/27/2026, 9:00:00 PM	11.55	11.71	11.54	11.71
7/28/2026, 9:00:00 PM	11.71	11.82	11.67	11.81
7/29/2026, 9:00:00 PM	11.81	11.88	11.65	11.71
7/30/2026, 9:00:00 PM	11.71	11.79	11.69	11.75
8/2/2026, 9:00:00 PM	11.76	11.96	11.75	11.95
8/3/2026, 9:00:00 PM	11.97	12.03	11.89	11.93
8/4/2026, 9:00:00 PM	11.93	12.05	11.88	12.02
8/5/2026, 9:00:00 PM	12.02	12.11	12.00	12.09
8/6/2026, 9:00:00 PM	12.09	12.25	12.08	12.25
8/9/2026, 9:00:00 PM	12.26	12.32	12.17	12.18
8/10/2026, 9:00:00 PM	12.18	12.29	12.12	12.25
8/11/2026, 9:00:00 PM	12.25	12.33	12.21	12.31
8/12/2026, 9:00:00 PM	12.32	12.50	12.31	12.50
8/13/2026, 9:00:00 PM	12.50	12.56	12.43	12.56
8/16/2026, 9:00:00 PM	12.57	12.69	12.53	12.58
8/17/2026, 9:00:00 PM	12.58	12.67	12.55	12.61
8/18/2026, 9:00:00 PM	12.61	12.66	12.38	12.40
8/19/2026, 9:00:00 PM	12.41	12.47	12.28	12.32
8/20/2026, 9:00:00 PM	12.32	12.41	12.29	12.34
8/23/2026, 9:00:00 PM	12.35	12.53	12.32	12.53
8/24/2026, 9:00:00 PM	12.53	12.61	12.45	12.53
8/25/2026, 9:00:00 PM	12.53	12.67	12.50	12.67
8/26/2026, 9:00:00 PM	12.67	12.89	12.65	12.80
8/27/2026, 9:00:00 PM	12.82	12.95	12.69	12.89
8/30/2026, 9:00:00 PM	12.91	12.94	12.73	12.79
8/31/2026, 9:00:00 PM	12.78	12.97	12.75	12.90
9/1/2026, 9:00:00 PM	12.92	13.01	12.85	12.97
9/2/2026, 9:00:00 PM	12.97	13.00	12.81	12.86
9/3/2026, 9:00:00 PM	12.85	12.96	12.74	12.81
9/6/2026, 9:00:00 PM	12.80	12.94	12.75	12.94
9/7/2026, 9:00:00 PM	12.94	12.98	12.75	12.79
9/8/2026, 9:00:00 PM	12.79	12.84	12.65	12.68
9/9/2026, 9:00:00 PM	12.68	12.69	12.49	12.51
9/10/2026, 9:00:00 PM	12.52	12.61	12.47	12.54
9/13/2026, 9:00:00 PM	12.52	12.62	12.46	12.60
9/14/2026, 9:00:00 PM	12.61	12.64	12.50	12.57
9/15/2026, 9:00:00 PM	12.56	12.61	12.50	12.58
9/16/2026, 9:00:00 PM	12.57	12.65	12.54	12.60
9/17/2026, 9:00:00 PM	12.61	12.62	12.54	12.57
9/20/2026, 9:00:00 PM	12.57	12.64	12.45	12.50
9/21/2026, 9:00:00 PM	12.49	12.66	12.41	12.65
9/22/2026, 9:00:00 PM	12.65	12.73	12.53	12.68
9/23/2026, 9:00:00 PM	12.68	12.71	12.59	12.60
9/24/2026, 9:00:00 PM	12.60	12.63	12.50	12.54
9/27/2026, 9:00:00 PM	12.53	12.61	12.48	12.60
9/28/2026, 9:00:00 PM	12.60	12.67	12.47	12.51
9/29/2026, 9:00:00 PM	12.51	12.57	12.33	12.38
9/30/2026, 9:00:00 PM	12.37	12.46	12.35	12.41
10/1/2026, 9:00:00 PM	12.41	12.52	12.37	12.51
10/4/2026, 9:00:00 PM	12.50	12.78	12.50	12.78
10/5/2026, 9:00:00 PM	12.79	12.85	12.69	12.72
10/6/2026, 9:00:00 PM	12.72	12.81	12.70	12.75
10/7/2026, 9:00:00 PM	12.76	12.78	12.65	12.69
10/8/2026, 9:00:00 PM	12.70	12.73	12.59	12.59
10/11/2026, 9:00:00 PM	12.58	12.62	12.50	12.52
10/12/2026, 9:00:00 PM	12.52	12.57	12.48	12.57
10/13/2026, 9:00:00 PM	12.56	12.57	12.42	12.43
10/14/2026, 9:00:00 PM	12.43	12.57	12.42	12.51
10/15/2026, 9:00:00 PM	12.52	12.53	12.42	12.44

Show data

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

Key stats

Last

12.45

Settlement

12.45

Prev. settlement

12.51

Open

12.52

High

12.53

Low

12.42

Open interest

19.97M

OI change

+813,838

Volume (₽)

53.94B

Volume (contracts)

4.32M

Lot

1000

Price step (₽)

1.00

Expiration

2100-01-01

Underlying

CNYRUBTOM

About the future

CNYRUBF (CNYRUBF) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying CNYRUBTOM. Open interest — 19.97M contracts, expiration 2100-01-01.

CNYRUBF

Key stats

About the future

News