Фьючерсный контракт CNY-6.27

CRM7 · RFUD · ₽

13.07 pts▼ -0.07 (-0.50%)

Updated 20:25:10 MSK15 min delay

Show data

CRM7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/8/2025, 9:00:00 PM	13.18	13.18	12.20	12.90
12/9/2025, 9:00:00 PM	12.40	13.10	12.35	13.08
12/10/2025, 9:00:00 PM	13.66	13.66	12.59	13.00
12/11/2025, 9:00:00 PM	13.41	13.41	13.00	13.00
12/14/2025, 9:00:00 PM	13.19	13.30	13.19	13.30
12/15/2025, 9:00:00 PM	13.10	13.30	13.00	13.30
12/16/2025, 9:00:00 PM	13.20	13.30	13.20	13.30
12/17/2025, 9:00:00 PM	13.17	13.25	13.09	13.25
12/18/2025, 9:00:00 PM	13.16	13.30	13.16	13.21
12/21/2025, 9:00:00 PM	13.05	13.08	13.05	13.08
12/22/2025, 9:00:00 PM	13.09	13.09	13.09	13.09
12/23/2025, 9:00:00 PM	13.18	13.25	13.18	13.25
12/24/2025, 9:00:00 PM	12.98	13.06	12.98	13.00
12/25/2025, 9:00:00 PM	13.10	13.10	13.00	13.00
12/28/2025, 9:00:00 PM	12.96	13.05	12.95	13.02
12/29/2025, 9:00:00 PM	13.02	13.14	13.02	13.13
1/4/2026, 9:00:00 PM	13.12	13.26	13.12	13.26
1/5/2026, 9:00:00 PM	13.23	13.30	13.19	13.19
1/7/2026, 9:00:00 PM	13.04	13.16	13.04	13.15
1/8/2026, 9:00:00 PM	13.07	13.10	13.05	13.05
1/11/2026, 9:00:00 PM	12.93	13.19	12.93	13.05
1/12/2026, 9:00:00 PM	13.05	13.06	13.02	13.02
1/13/2026, 9:00:00 PM	13.05	13.05	12.92	12.99
1/14/2026, 9:00:00 PM	12.99	12.99	12.97	12.97
1/15/2026, 9:00:00 PM	12.93	12.93	12.93	12.93
1/18/2026, 9:00:00 PM	12.94	12.97	12.93	12.97
1/20/2026, 9:00:00 PM	13.20	13.20	12.76	12.82
1/21/2026, 9:00:00 PM	12.81	12.83	12.72	12.72
1/22/2026, 9:00:00 PM	12.61	12.75	12.61	12.75
1/25/2026, 9:00:00 PM	12.73	12.91	12.73	12.85
1/26/2026, 9:00:00 PM	12.85	12.85	12.78	12.78
1/27/2026, 9:00:00 PM	12.79	12.86	12.79	12.86
1/28/2026, 9:00:00 PM	12.68	12.68	12.68	12.68
1/29/2026, 9:00:00 PM	12.65	12.74	12.61	12.74
2/1/2026, 9:00:00 PM	13.07	13.07	12.75	12.90
2/2/2026, 9:00:00 PM	12.87	12.87	12.87	12.87
2/3/2026, 9:00:00 PM	13.00	13.18	12.80	12.80
2/4/2026, 9:00:00 PM	12.71	12.81	12.71	12.81
2/5/2026, 9:00:00 PM	12.93	12.99	12.93	12.99
2/8/2026, 9:00:00 PM	12.97	13.08	12.97	13.08
2/9/2026, 9:00:00 PM	12.91	12.95	12.90	12.90
2/10/2026, 9:00:00 PM	12.84	12.90	12.84	12.89
2/11/2026, 9:00:00 PM	12.85	12.90	12.84	12.87
2/12/2026, 9:00:00 PM	12.83	12.90	12.74	12.74
2/15/2026, 9:00:00 PM	12.76	12.76	12.73	12.76
2/16/2026, 9:00:00 PM	12.76	12.84	12.64	12.77
2/17/2026, 9:00:00 PM	12.65	12.84	12.64	12.83
2/18/2026, 9:00:00 PM	12.68	12.80	12.64	12.64
2/19/2026, 9:00:00 PM	12.65	12.66	12.58	12.58
2/23/2026, 9:00:00 PM	12.71	12.71	12.59	12.60
2/24/2026, 9:00:00 PM	12.54	13.10	12.54	12.97
2/25/2026, 9:00:00 PM	12.94	13.20	12.80	12.81
2/26/2026, 9:00:00 PM	12.80	12.95	12.78	12.84
3/1/2026, 9:00:00 PM	12.84	12.90	12.41	12.89
3/2/2026, 9:00:00 PM	12.95	12.95	12.67	12.82
3/3/2026, 9:00:00 PM	12.84	13.00	12.60	12.98
3/4/2026, 9:00:00 PM	12.91	13.76	12.91	13.20
3/5/2026, 9:00:00 PM	13.20	13.24	13.08	13.08
3/8/2026, 9:00:00 PM	13.06	13.08	12.88	12.90
3/9/2026, 9:00:00 PM	13.00	13.19	13.00	13.12
3/10/2026, 9:00:00 PM	13.12	13.12	13.06	13.08
3/11/2026, 9:00:00 PM	13.10	13.10	13.02	13.09
3/12/2026, 9:00:00 PM	13.12	13.25	13.06	13.17
3/15/2026, 9:00:00 PM	13.00	13.19	12.83	12.92
3/16/2026, 9:00:00 PM	12.94	13.02	12.90	13.02
3/17/2026, 9:00:00 PM	13.02	13.09	12.75	12.89
3/18/2026, 9:00:00 PM	12.89	13.10	12.89	12.96
3/19/2026, 9:00:00 PM	12.96	13.07	12.75	12.80
3/22/2026, 9:00:00 PM	12.86	12.98	12.77	12.80
3/23/2026, 9:00:00 PM	12.77	12.81	12.63	12.64
3/24/2026, 9:00:00 PM	12.63	12.77	12.62	12.77
3/25/2026, 9:00:00 PM	12.80	12.82	12.21	12.34
3/26/2026, 9:00:00 PM	12.33	12.40	12.26	12.40
3/29/2026, 9:00:00 PM	12.42	12.52	12.38	12.41
3/30/2026, 9:00:00 PM	12.45	12.60	12.45	12.48
3/31/2026, 9:00:00 PM	12.47	12.47	12.37	12.37
4/1/2026, 9:00:00 PM	12.20	12.39	12.20	12.28
4/2/2026, 9:00:00 PM	12.23	12.28	12.17	12.21
4/5/2026, 9:00:00 PM	12.18	12.24	12.14	12.22
4/6/2026, 9:00:00 PM	12.21	12.25	12.03	12.17
4/7/2026, 9:00:00 PM	12.30	12.30	12.24	12.24
4/8/2026, 9:00:00 PM	12.20	12.22	12.15	12.15
4/9/2026, 9:00:00 PM	12.14	12.15	12.09	12.15
4/12/2026, 9:00:00 PM	12.09	12.09	12.02	12.03
4/13/2026, 9:00:00 PM	12.03	12.03	11.95	11.95
4/14/2026, 9:00:00 PM	11.89	12.03	11.89	11.94
4/15/2026, 9:00:00 PM	12.01	12.11	11.97	12.02
4/16/2026, 9:00:00 PM	12.06	12.07	12.03	12.07
4/19/2026, 9:00:00 PM	12.01	12.02	11.92	11.96
4/20/2026, 9:00:00 PM	11.94	12.19	11.84	11.88
4/21/2026, 9:00:00 PM	11.90	11.94	11.83	11.92
4/22/2026, 9:00:00 PM	11.90	12.18	11.87	12.03
4/23/2026, 9:00:00 PM	12.12	12.12	11.96	12.03
4/26/2026, 9:00:00 PM	11.99	12.02	11.91	11.98
4/27/2026, 9:00:00 PM	11.97	12.04	11.94	12.04
4/28/2026, 9:00:00 PM	12.10	12.10	11.95	11.99
4/29/2026, 9:00:00 PM	12.05	12.05	11.98	12.01
5/3/2026, 9:00:00 PM	11.97	12.10	11.97	12.10
5/4/2026, 9:00:00 PM	12.01	12.12	12.01	12.09
5/5/2026, 9:00:00 PM	12.12	12.12	11.79	11.93
5/6/2026, 9:00:00 PM	11.92	11.96	11.92	11.96
5/7/2026, 9:00:00 PM	11.96	11.96	11.89	11.91
5/10/2026, 9:00:00 PM	11.86	11.87	11.82	11.85
5/11/2026, 9:00:00 PM	11.86	12.00	11.86	11.88
5/12/2026, 9:00:00 PM	11.85	11.85	11.80	11.85
5/13/2026, 9:00:00 PM	11.85	11.85	11.76	11.77
5/14/2026, 9:00:00 PM	11.73	11.79	11.69	11.75
5/17/2026, 9:00:00 PM	11.83	11.83	11.57	11.64
5/18/2026, 9:00:00 PM	11.63	11.64	11.47	11.50
5/19/2026, 9:00:00 PM	11.47	11.67	11.39	11.61
5/20/2026, 9:00:00 PM	11.57	11.66	11.48	11.63
5/21/2026, 9:00:00 PM	11.64	11.78	11.63	11.72
5/24/2026, 9:00:00 PM	11.75	11.85	11.70	11.85
5/25/2026, 9:00:00 PM	11.72	11.78	11.40	11.48
5/26/2026, 9:00:00 PM	11.48	11.48	11.33	11.42
5/27/2026, 9:00:00 PM	11.89	11.89	11.37	11.45
5/28/2026, 9:00:00 PM	11.45	11.47	11.37	11.45
5/31/2026, 9:00:00 PM	11.45	11.51	11.36	11.49
6/1/2026, 9:00:00 PM	11.85	11.85	11.44	11.66
6/2/2026, 9:00:00 PM	11.63	11.81	11.45	11.77
6/3/2026, 9:00:00 PM	11.76	11.85	11.65	11.74
6/4/2026, 9:00:00 PM	11.76	11.82	11.76	11.76
6/7/2026, 9:00:00 PM	11.81	11.81	11.57	11.62
6/8/2026, 9:00:00 PM	11.56	11.56	11.03	11.49
6/9/2026, 9:00:00 PM	11.41	11.56	11.34	11.53
6/10/2026, 9:00:00 PM	11.55	11.62	11.50	11.53
6/14/2026, 9:00:00 PM	11.66	11.78	11.62	11.67
6/15/2026, 9:00:00 PM	11.65	11.76	11.60	11.74
6/16/2026, 9:00:00 PM	11.74	11.80	11.71	11.77
6/17/2026, 9:00:00 PM	11.80	11.87	11.74	11.80
6/18/2026, 9:00:00 PM	11.78	11.81	11.62	11.78
6/21/2026, 9:00:00 PM	11.74	12.02	11.74	12.00
6/22/2026, 9:00:00 PM	11.99	12.03	11.88	11.88
6/23/2026, 9:00:00 PM	11.87	11.95	11.87	11.93
6/24/2026, 9:00:00 PM	11.95	12.17	11.95	12.16
6/25/2026, 9:00:00 PM	12.19	12.59	12.18	12.44
6/28/2026, 9:00:00 PM	12.41	12.57	12.26	12.36
6/29/2026, 9:00:00 PM	12.36	12.63	12.36	12.62
6/30/2026, 9:00:00 PM	12.67	12.67	12.42	12.46
7/1/2026, 9:00:00 PM	12.47	12.52	12.37	12.44
7/2/2026, 9:00:00 PM	12.43	12.51	12.31	12.48
7/5/2026, 9:00:00 PM	12.44	12.54	12.18	12.18
7/6/2026, 9:00:00 PM	12.00	12.32	12.00	12.24
7/7/2026, 9:00:00 PM	12.22	12.29	12.12	12.14
7/8/2026, 9:00:00 PM	12.15	12.25	12.10	12.22
7/9/2026, 9:00:00 PM	12.24	12.36	12.24	12.31
7/12/2026, 9:00:00 PM	12.26	12.29	12.23	12.24
7/13/2026, 9:00:00 PM	12.22	12.35	12.15	12.34
7/14/2026, 9:00:00 PM	12.33	12.40	12.26	12.30
7/15/2026, 9:00:00 PM	12.32	12.42	12.25	12.42
7/16/2026, 9:00:00 PM	12.40	12.44	12.31	12.39
7/19/2026, 9:00:00 PM	12.38	12.45	12.34	12.41
7/20/2026, 9:00:00 PM	12.42	12.47	12.37	12.38
7/21/2026, 9:00:00 PM	12.39	12.39	12.31	12.34
7/22/2026, 9:00:00 PM	12.33	12.40	12.31	12.34
7/23/2026, 9:00:00 PM	12.31	12.32	12.06	12.26
7/26/2026, 9:00:00 PM	12.26	12.37	12.26	12.35
7/27/2026, 9:00:00 PM	12.37	12.54	12.37	12.54
7/28/2026, 9:00:00 PM	12.54	12.67	12.53	12.60
7/29/2026, 9:00:00 PM	12.63	12.67	12.39	12.51
7/30/2026, 9:00:00 PM	12.51	12.57	12.48	12.53
8/2/2026, 9:00:00 PM	12.54	12.75	12.54	12.71
8/3/2026, 9:00:00 PM	12.69	12.76	12.67	12.70
8/4/2026, 9:00:00 PM	12.74	12.80	12.68	12.77
8/5/2026, 9:00:00 PM	12.77	12.85	12.77	12.82
8/6/2026, 9:00:00 PM	12.85	12.98	12.82	12.97
8/9/2026, 9:00:00 PM	12.97	13.05	12.93	12.94
8/10/2026, 9:00:00 PM	12.97	13.05	12.89	13.01
8/11/2026, 9:00:00 PM	13.03	13.06	12.98	13.03
8/12/2026, 9:00:00 PM	13.06	13.22	13.06	13.20
8/13/2026, 9:00:00 PM	13.23	13.27	13.16	13.27
8/16/2026, 9:00:00 PM	13.27	13.41	13.25	13.33
8/17/2026, 9:00:00 PM	13.31	13.37	13.29	13.30
8/18/2026, 9:00:00 PM	13.33	13.35	13.10	13.10
8/19/2026, 9:00:00 PM	13.14	13.18	12.99	13.04
8/20/2026, 9:00:00 PM	13.05	13.11	13.01	13.08
8/23/2026, 9:00:00 PM	13.07	13.24	13.06	13.21
8/24/2026, 9:00:00 PM	13.24	13.31	13.18	13.21
8/25/2026, 9:00:00 PM	13.27	13.37	13.21	13.37
8/26/2026, 9:00:00 PM	13.36	13.59	13.34	13.50
8/27/2026, 9:00:00 PM	13.51	13.62	13.39	13.57
8/30/2026, 9:00:00 PM	13.59	13.61	13.45	13.48
8/31/2026, 9:00:00 PM	13.47	13.66	13.45	13.62
9/1/2026, 9:00:00 PM	13.60	13.70	13.56	13.66
9/2/2026, 9:00:00 PM	13.66	13.67	13.50	13.54
9/3/2026, 9:00:00 PM	13.53	13.64	13.45	13.50
9/6/2026, 9:00:00 PM	13.49	13.62	13.45	13.61
9/7/2026, 9:00:00 PM	13.61	13.66	13.46	13.50
9/8/2026, 9:00:00 PM	13.49	13.53	13.37	13.39
9/9/2026, 9:00:00 PM	13.37	13.38	13.23	13.26
9/10/2026, 9:00:00 PM	13.25	13.40	13.20	13.26
9/13/2026, 9:00:00 PM	13.26	13.35	13.20	13.33
9/14/2026, 9:00:00 PM	13.31	13.34	13.23	13.28
9/15/2026, 9:00:00 PM	13.27	13.34	13.22	13.31
9/16/2026, 9:00:00 PM	13.33	13.39	13.27	13.32
9/17/2026, 9:00:00 PM	13.31	13.31	13.23	13.26
9/20/2026, 9:00:00 PM	13.28	13.35	13.13	13.16
9/21/2026, 9:00:00 PM	13.14	13.34	13.08	13.34
9/22/2026, 9:00:00 PM	13.33	13.40	13.21	13.36
9/23/2026, 9:00:00 PM	13.34	13.42	13.26	13.28
9/24/2026, 9:00:00 PM	13.29	13.30	13.18	13.20
9/27/2026, 9:00:00 PM	13.19	13.28	13.15	13.28
9/28/2026, 9:00:00 PM	13.28	13.32	13.15	13.19
9/29/2026, 9:00:00 PM	13.18	13.23	13.00	13.05
9/30/2026, 9:00:00 PM	13.06	13.13	13.02	13.06
10/1/2026, 9:00:00 PM	13.08	13.17	13.02	13.17
10/4/2026, 9:00:00 PM	13.15	13.44	13.15	13.43
10/5/2026, 9:00:00 PM	13.41	13.56	13.34	13.37
10/6/2026, 9:00:00 PM	13.38	13.45	13.35	13.40
10/7/2026, 9:00:00 PM	13.40	13.41	13.30	13.33
10/8/2026, 9:00:00 PM	13.35	13.36	13.25	13.25
10/11/2026, 9:00:00 PM	13.24	13.27	13.15	13.18
10/12/2026, 9:00:00 PM	13.17	13.21	13.12	13.21
10/13/2026, 9:00:00 PM	13.21	13.21	13.06	13.07
10/14/2026, 9:00:00 PM	13.08	13.19	13.04	13.14
10/15/2026, 9:00:00 PM	13.15	13.15	13.04	13.07

Show data

CRM7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

13.07

Settlement

13.07

Prev. settlement

13.15

Open

13.15

High

13.15

Low

13.04

Open interest

125.63K

OI change

+560

Volume (₽)

35.23M

Volume (contracts)

2.69K

Lot

1000

Price step (₽)

1.00

Expiration

2027-06-17

Underlying

CNY

About the future

Фьючерсный контракт CNY-6.27 (CRM7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying CNY. Open interest — 125.63K contracts, expiration 2027-06-17.

Фьючерсный контракт CNY-6.27

Key stats

About the future

News