Фьючерсный контракт CNY-3.27

CRH7 · RFUD · ₽

12.86 pts▼ -0.08 (-0.54%)

Updated 20:25:22 MSK15 min delay

Show data

CRH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	13.11	13.16	13.03	13.16
10/16/2025, 9:00:00 PM	13.31	13.35	13.31	13.35
10/19/2025, 9:00:00 PM	13.32	13.32	13.32	13.32
10/20/2025, 9:00:00 PM	13.38	13.38	13.38	13.38
10/21/2025, 9:00:00 PM	13.37	13.40	13.35	13.40
10/22/2025, 9:00:00 PM	13.33	13.33	13.33	13.33
10/23/2025, 9:00:00 PM	13.31	13.31	13.06	13.06
10/26/2025, 9:00:00 PM	13.00	13.10	13.00	13.10
10/27/2025, 9:00:00 PM	13.16	13.16	13.16	13.16
10/28/2025, 9:00:00 PM	13.15	13.19	13.13	13.19
10/29/2025, 9:00:00 PM	13.26	13.27	13.24	13.24
10/30/2025, 9:00:00 PM	13.15	13.31	13.15	13.24
10/31/2025, 9:00:00 PM	13.19	13.19	13.10	13.18
11/2/2025, 9:00:00 PM	13.10	13.10	13.10	13.10
11/4/2025, 9:00:00 PM	13.10	13.33	13.10	13.30
11/5/2025, 9:00:00 PM	13.33	13.39	13.20	13.23
11/6/2025, 9:00:00 PM	13.21	13.21	13.09	13.09
11/9/2025, 9:00:00 PM	13.21	13.26	13.19	13.26
11/10/2025, 9:00:00 PM	13.24	13.34	13.20	13.20
11/11/2025, 9:00:00 PM	13.21	13.23	13.21	13.23
11/12/2025, 9:00:00 PM	13.21	13.21	13.15	13.20
11/13/2025, 9:00:00 PM	13.18	13.26	13.17	13.17
11/16/2025, 9:00:00 PM	13.14	13.16	13.12	13.12
11/17/2025, 9:00:00 PM	13.19	13.24	12.87	13.15
11/18/2025, 9:00:00 PM	13.10	13.11	12.97	12.97
11/19/2025, 9:00:00 PM	12.97	12.97	12.91	12.92
11/20/2025, 9:00:00 PM	12.92	12.92	12.71	12.78
11/23/2025, 9:00:00 PM	12.79	12.79	12.68	12.76
11/24/2025, 9:00:00 PM	12.67	12.71	12.67	12.71
11/25/2025, 9:00:00 PM	12.96	12.96	12.80	12.80
11/26/2025, 9:00:00 PM	12.78	12.78	12.72	12.72
11/27/2025, 9:00:00 PM	12.70	12.80	12.65	12.65
11/30/2025, 9:00:00 PM	12.78	12.78	12.64	12.64
12/1/2025, 9:00:00 PM	12.64	12.69	12.63	12.65
12/2/2025, 9:00:00 PM	12.55	12.55	12.55	12.55
12/3/2025, 9:00:00 PM	12.50	12.50	12.38	12.38
12/4/2025, 9:00:00 PM	12.45	12.56	12.28	12.50
12/7/2025, 9:00:00 PM	12.51	12.54	12.40	12.40
12/8/2025, 9:00:00 PM	12.53	12.61	12.51	12.61
12/9/2025, 9:00:00 PM	12.64	12.81	12.61	12.81
12/10/2025, 9:00:00 PM	12.81	12.98	12.81	12.92
12/11/2025, 9:00:00 PM	12.92	12.97	12.83	12.83
12/14/2025, 9:00:00 PM	12.83	12.86	12.80	12.80
12/15/2025, 9:00:00 PM	12.85	12.97	12.81	12.88
12/16/2025, 9:00:00 PM	12.97	13.35	12.92	13.08
12/17/2025, 9:00:00 PM	13.06	13.08	12.72	12.90
12/18/2025, 9:00:00 PM	12.94	13.22	12.85	12.88
12/21/2025, 9:00:00 PM	12.89	12.89	12.64	12.65
12/22/2025, 9:00:00 PM	12.60	12.81	12.60	12.61
12/23/2025, 9:00:00 PM	12.64	12.98	12.60	12.67
12/24/2025, 9:00:00 PM	12.65	12.66	12.39	12.54
12/25/2025, 9:00:00 PM	12.52	12.76	12.48	12.53
12/28/2025, 9:00:00 PM	12.52	12.69	12.50	12.54
12/29/2025, 9:00:00 PM	12.62	12.65	12.59	12.65
1/4/2026, 9:00:00 PM	12.65	13.01	12.50	12.84
1/5/2026, 9:00:00 PM	12.86	12.95	12.77	12.77
1/7/2026, 9:00:00 PM	12.81	12.90	12.79	12.79
1/8/2026, 9:00:00 PM	12.83	12.85	12.69	12.74
1/11/2026, 9:00:00 PM	12.76	12.87	12.72	12.81
1/12/2026, 9:00:00 PM	12.82	12.82	12.73	12.77
1/13/2026, 9:00:00 PM	12.76	12.80	12.68	12.70
1/14/2026, 9:00:00 PM	12.69	12.90	12.66	12.72
1/15/2026, 9:00:00 PM	12.67	12.77	12.59	12.66
1/18/2026, 9:00:00 PM	12.68	12.69	12.62	12.66
1/19/2026, 9:00:00 PM	12.64	12.71	12.64	12.65
1/20/2026, 9:00:00 PM	12.65	12.67	12.50	12.50
1/21/2026, 9:00:00 PM	12.48	12.48	12.30	12.33
1/22/2026, 9:00:00 PM	12.34	12.39	12.26	12.35
1/25/2026, 9:00:00 PM	12.31	12.50	12.31	12.48
1/26/2026, 9:00:00 PM	12.46	12.57	12.36	12.40
1/27/2026, 9:00:00 PM	12.36	12.49	12.36	12.45
1/28/2026, 9:00:00 PM	12.48	12.48	12.27	12.28
1/29/2026, 9:00:00 PM	12.28	12.40	12.28	12.38
2/1/2026, 9:00:00 PM	12.45	12.58	12.32	12.50
2/2/2026, 9:00:00 PM	12.50	12.61	12.50	12.55
2/3/2026, 9:00:00 PM	12.61	12.63	12.35	12.37
2/4/2026, 9:00:00 PM	12.37	12.47	12.31	12.42
2/5/2026, 9:00:00 PM	12.43	12.56	12.33	12.47
2/8/2026, 9:00:00 PM	12.44	12.53	12.36	12.47
2/9/2026, 9:00:00 PM	12.47	12.49	12.46	12.49
2/10/2026, 9:00:00 PM	12.54	12.54	12.48	12.48
2/11/2026, 9:00:00 PM	12.49	12.50	12.42	12.48
2/12/2026, 9:00:00 PM	12.44	12.48	12.42	12.44
2/15/2026, 9:00:00 PM	12.38	12.43	12.38	12.42
2/16/2026, 9:00:00 PM	12.43	12.44	12.32	12.37
2/17/2026, 9:00:00 PM	12.36	12.41	12.22	12.36
2/18/2026, 9:00:00 PM	12.37	12.37	12.26	12.27
2/19/2026, 9:00:00 PM	12.28	12.30	12.20	12.21
2/23/2026, 9:00:00 PM	12.26	12.28	12.16	12.19
2/24/2026, 9:00:00 PM	12.16	12.48	12.16	12.43
2/25/2026, 9:00:00 PM	12.52	12.52	12.31	12.37
2/26/2026, 9:00:00 PM	12.36	12.43	12.30	12.35
3/1/2026, 9:00:00 PM	12.39	12.49	12.29	12.40
3/2/2026, 9:00:00 PM	12.40	12.45	12.37	12.39
3/3/2026, 9:00:00 PM	12.39	12.53	12.39	12.49
3/4/2026, 9:00:00 PM	12.54	12.64	12.50	12.64
3/5/2026, 9:00:00 PM	12.65	12.74	12.52	12.60
3/8/2026, 9:00:00 PM	12.55	12.62	12.44	12.50
3/9/2026, 9:00:00 PM	12.53	12.71	12.53	12.67
3/10/2026, 9:00:00 PM	12.70	12.84	12.62	12.70
3/11/2026, 9:00:00 PM	12.66	12.71	12.62	12.69
3/12/2026, 9:00:00 PM	12.69	12.81	12.65	12.73
3/15/2026, 9:00:00 PM	12.76	12.83	12.69	12.70
3/16/2026, 9:00:00 PM	12.73	12.79	12.45	12.76
3/17/2026, 9:00:00 PM	12.74	12.80	12.55	12.65
3/18/2026, 9:00:00 PM	12.68	12.87	12.63	12.80
3/19/2026, 9:00:00 PM	12.79	12.86	12.67	12.68
3/22/2026, 9:00:00 PM	12.65	12.76	12.52	12.55
3/23/2026, 9:00:00 PM	12.51	12.52	12.35	12.39
3/24/2026, 9:00:00 PM	12.38	12.51	12.36	12.51
3/25/2026, 9:00:00 PM	12.50	12.61	11.90	12.10
3/26/2026, 9:00:00 PM	12.11	12.17	11.96	12.14
3/29/2026, 9:00:00 PM	12.16	12.19	12.09	12.14
3/30/2026, 9:00:00 PM	12.16	12.33	12.15	12.30
3/31/2026, 9:00:00 PM	12.29	12.30	12.11	12.13
4/1/2026, 9:00:00 PM	12.13	12.15	12.01	12.05
4/2/2026, 9:00:00 PM	12.02	12.08	11.97	11.98
4/5/2026, 9:00:00 PM	11.96	12.00	11.90	11.97
4/6/2026, 9:00:00 PM	11.98	12.01	11.91	11.96
4/7/2026, 9:00:00 PM	12.03	12.06	12.00	12.02
4/8/2026, 9:00:00 PM	12.00	12.02	11.92	11.95
4/9/2026, 9:00:00 PM	11.92	11.96	11.88	11.91
4/12/2026, 9:00:00 PM	11.90	11.90	11.81	11.85
4/13/2026, 9:00:00 PM	11.85	11.85	11.72	11.73
4/14/2026, 9:00:00 PM	11.73	11.84	11.68	11.78
4/15/2026, 9:00:00 PM	11.81	11.94	11.80	11.84
4/16/2026, 9:00:00 PM	11.86	11.92	11.84	11.85
4/19/2026, 9:00:00 PM	11.79	11.81	11.69	11.76
4/20/2026, 9:00:00 PM	11.73	11.76	11.68	11.69
4/21/2026, 9:00:00 PM	11.71	11.77	11.66	11.72
4/22/2026, 9:00:00 PM	11.70	11.90	11.67	11.87
4/23/2026, 9:00:00 PM	11.88	11.93	11.77	11.78
4/26/2026, 9:00:00 PM	11.77	11.79	11.73	11.79
4/27/2026, 9:00:00 PM	11.73	11.84	11.71	11.83
4/28/2026, 9:00:00 PM	11.86	11.87	11.74	11.77
4/29/2026, 9:00:00 PM	11.78	11.85	11.78	11.81
5/3/2026, 9:00:00 PM	11.86	11.92	11.81	11.88
5/4/2026, 9:00:00 PM	11.90	11.91	11.82	11.88
5/5/2026, 9:00:00 PM	11.89	11.91	11.71	11.73
5/6/2026, 9:00:00 PM	11.73	11.77	11.71	11.76
5/7/2026, 9:00:00 PM	11.77	11.77	11.68	11.70
5/10/2026, 9:00:00 PM	11.69	11.70	11.58	11.59
5/11/2026, 9:00:00 PM	11.58	11.68	11.58	11.65
5/12/2026, 9:00:00 PM	11.62	11.62	11.56	11.58
5/13/2026, 9:00:00 PM	11.60	11.60	11.52	11.52
5/14/2026, 9:00:00 PM	11.51	11.54	11.46	11.48
5/17/2026, 9:00:00 PM	11.47	11.47	11.35	11.40
5/18/2026, 9:00:00 PM	11.40	11.40	11.14	11.17
5/19/2026, 9:00:00 PM	11.11	11.45	11.10	11.33
5/20/2026, 9:00:00 PM	11.32	11.34	11.24	11.32
5/21/2026, 9:00:00 PM	11.34	11.45	11.33	11.42
5/24/2026, 9:00:00 PM	11.48	11.54	11.41	11.52
5/25/2026, 9:00:00 PM	11.50	11.50	11.25	11.31
5/26/2026, 9:00:00 PM	11.33	11.33	11.24	11.28
5/27/2026, 9:00:00 PM	11.27	11.31	11.23	11.31
5/28/2026, 9:00:00 PM	11.31	11.35	11.24	11.27
5/31/2026, 9:00:00 PM	11.29	11.40	11.29	11.35
6/1/2026, 9:00:00 PM	11.39	11.53	11.37	11.53
6/2/2026, 9:00:00 PM	11.51	11.68	11.41	11.61
6/3/2026, 9:00:00 PM	11.63	11.73	11.57	11.60
6/4/2026, 9:00:00 PM	11.61	11.66	11.59	11.62
6/7/2026, 9:00:00 PM	11.64	11.64	11.44	11.45
6/8/2026, 9:00:00 PM	11.47	11.47	11.30	11.31
6/9/2026, 9:00:00 PM	11.32	11.41	11.26	11.36
6/10/2026, 9:00:00 PM	11.38	11.41	11.34	11.36
6/14/2026, 9:00:00 PM	11.45	11.53	11.45	11.46
6/15/2026, 9:00:00 PM	11.45	11.55	11.40	11.53
6/16/2026, 9:00:00 PM	11.53	11.58	11.50	11.56
6/17/2026, 9:00:00 PM	11.59	11.65	11.53	11.59
6/18/2026, 9:00:00 PM	11.59	11.60	11.41	11.56
6/21/2026, 9:00:00 PM	11.54	11.79	11.51	11.77
6/22/2026, 9:00:00 PM	11.77	11.81	11.62	11.66
6/23/2026, 9:00:00 PM	11.66	11.72	11.64	11.70
6/24/2026, 9:00:00 PM	11.70	11.95	11.70	11.93
6/25/2026, 9:00:00 PM	11.96	12.36	11.96	12.21
6/28/2026, 9:00:00 PM	12.21	12.32	12.01	12.11
6/29/2026, 9:00:00 PM	12.13	12.41	12.12	12.40
6/30/2026, 9:00:00 PM	12.39	12.44	12.15	12.19
7/1/2026, 9:00:00 PM	12.23	12.26	12.11	12.18
7/2/2026, 9:00:00 PM	12.20	12.24	12.03	12.20
7/5/2026, 9:00:00 PM	12.16	12.27	11.88	11.90
7/6/2026, 9:00:00 PM	11.88	12.03	11.83	11.95
7/7/2026, 9:00:00 PM	11.95	12.00	11.83	11.84
7/8/2026, 9:00:00 PM	11.72	11.96	11.72	11.94
7/9/2026, 9:00:00 PM	11.95	12.06	11.95	11.99
7/12/2026, 9:00:00 PM	11.97	12.03	11.93	11.94
7/13/2026, 9:00:00 PM	11.90	12.14	11.89	12.12
7/14/2026, 9:00:00 PM	12.13	12.19	12.04	12.09
7/15/2026, 9:00:00 PM	12.09	12.22	12.05	12.20
7/16/2026, 9:00:00 PM	12.20	12.23	12.09	12.19
7/19/2026, 9:00:00 PM	12.18	12.25	12.13	12.20
7/20/2026, 9:00:00 PM	12.23	12.26	12.15	12.17
7/21/2026, 9:00:00 PM	12.18	12.20	12.09	12.13
7/22/2026, 9:00:00 PM	12.10	12.18	12.09	12.11
7/23/2026, 9:00:00 PM	12.11	12.14	11.86	12.04
7/26/2026, 9:00:00 PM	12.04	12.15	12.01	12.13
7/27/2026, 9:00:00 PM	12.15	12.30	12.14	12.30
7/28/2026, 9:00:00 PM	12.30	12.40	12.29	12.37
7/29/2026, 9:00:00 PM	12.40	12.45	12.20	12.29
7/30/2026, 9:00:00 PM	12.30	12.37	12.27	12.32
8/2/2026, 9:00:00 PM	12.33	12.53	12.33	12.50
8/3/2026, 9:00:00 PM	12.49	12.57	12.44	12.47
8/4/2026, 9:00:00 PM	12.50	12.59	12.44	12.56
8/5/2026, 9:00:00 PM	12.56	12.65	12.55	12.62
8/6/2026, 9:00:00 PM	12.62	12.79	12.61	12.78
8/9/2026, 9:00:00 PM	12.78	12.86	12.71	12.74
8/10/2026, 9:00:00 PM	12.76	12.83	12.68	12.80
8/11/2026, 9:00:00 PM	12.81	12.86	12.76	12.84
8/12/2026, 9:00:00 PM	12.86	13.02	12.85	13.02
8/13/2026, 9:00:00 PM	13.01	13.07	12.96	13.07
8/16/2026, 9:00:00 PM	13.07	13.21	13.05	13.15
8/17/2026, 9:00:00 PM	13.13	13.19	13.09	13.12
8/18/2026, 9:00:00 PM	13.13	13.17	12.89	12.89
8/19/2026, 9:00:00 PM	12.94	12.97	12.77	12.81
8/20/2026, 9:00:00 PM	12.82	12.88	12.78	12.84
8/23/2026, 9:00:00 PM	12.84	13.01	12.82	12.99
8/24/2026, 9:00:00 PM	13.01	13.08	12.94	13.02
8/25/2026, 9:00:00 PM	13.03	13.15	12.99	13.14
8/26/2026, 9:00:00 PM	13.16	13.38	13.12	13.28
8/27/2026, 9:00:00 PM	13.31	13.40	13.16	13.36
8/30/2026, 9:00:00 PM	13.36	13.39	13.22	13.27
8/31/2026, 9:00:00 PM	13.27	13.45	13.23	13.39
9/1/2026, 9:00:00 PM	13.39	13.49	13.34	13.45
9/2/2026, 9:00:00 PM	13.44	13.47	13.28	13.33
9/3/2026, 9:00:00 PM	13.32	13.42	13.23	13.28
9/6/2026, 9:00:00 PM	13.28	13.41	13.23	13.39
9/7/2026, 9:00:00 PM	13.39	13.45	13.23	13.26
9/8/2026, 9:00:00 PM	13.26	13.31	13.14	13.16
9/9/2026, 9:00:00 PM	13.16	13.16	12.98	13.01
9/10/2026, 9:00:00 PM	13.00	13.16	12.97	13.03
9/13/2026, 9:00:00 PM	13.02	13.11	12.96	13.09
9/14/2026, 9:00:00 PM	13.09	13.12	12.98	13.05
9/15/2026, 9:00:00 PM	13.06	13.10	12.98	13.07
9/16/2026, 9:00:00 PM	13.08	13.14	13.01	13.10
9/17/2026, 9:00:00 PM	13.10	13.11	13.01	13.04
9/20/2026, 9:00:00 PM	13.05	13.12	12.91	12.96
9/21/2026, 9:00:00 PM	12.95	13.12	12.87	13.12
9/22/2026, 9:00:00 PM	13.11	13.18	12.98	13.13
9/23/2026, 9:00:00 PM	13.13	13.15	13.01	13.03
9/24/2026, 9:00:00 PM	13.03	13.06	12.93	12.95
9/27/2026, 9:00:00 PM	12.96	13.04	12.90	13.03
9/28/2026, 9:00:00 PM	13.03	13.09	12.90	12.94
9/29/2026, 9:00:00 PM	12.93	12.98	12.73	12.79
9/30/2026, 9:00:00 PM	12.79	12.88	12.76	12.83
10/1/2026, 9:00:00 PM	12.84	12.96	12.79	12.93
10/4/2026, 9:00:00 PM	12.93	13.23	12.93	13.21
10/5/2026, 9:00:00 PM	13.20	13.29	13.13	13.17
10/6/2026, 9:00:00 PM	13.17	13.25	13.14	13.19
10/7/2026, 9:00:00 PM	13.19	13.21	13.06	13.11
10/8/2026, 9:00:00 PM	13.12	13.14	13.02	13.02
10/11/2026, 9:00:00 PM	13.01	13.04	12.92	12.95
10/12/2026, 9:00:00 PM	12.95	13.00	12.90	12.99
10/13/2026, 9:00:00 PM	12.99	13.00	12.84	12.85
10/14/2026, 9:00:00 PM	12.83	12.99	12.82	12.93
10/15/2026, 9:00:00 PM	12.94	12.95	12.83	12.86

Show data

CRH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

12.86

Settlement

12.87

Prev. settlement

12.94

Open

12.94

High

12.95

Low

12.83

Open interest

3.88M

OI change

+74,014

Volume (₽)

2.15B

Volume (contracts)

167.07K

Lot

1000

Price step (₽)

1.00

Expiration

2027-03-18

Underlying

CNY

About the future

Фьючерсный контракт CNY-3.27 (CRH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying CNY. Open interest — 3.88M contracts, expiration 2027-03-18.

Фьючерсный контракт CNY-3.27

Key stats

About the future

News