Фьючерсный контракт CNY-9.27

CRU7 · RFUD · ₽

13.27 pts▼ -0.07 (-0.61%)

Updated 20:25:09 MSK15 min delay

Show data

CRU7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/11/2026, 9:00:00 PM	13.59	13.59	13.59	13.59
3/12/2026, 9:00:00 PM	13.48	13.48	13.48	13.48
3/15/2026, 9:00:00 PM	13.40	13.40	13.30	13.30
3/16/2026, 9:00:00 PM	13.30	13.38	13.20	13.38
3/17/2026, 9:00:00 PM	13.23	13.38	13.14	13.21
3/18/2026, 9:00:00 PM	13.26	13.60	13.12	13.25
3/19/2026, 9:00:00 PM	13.24	13.36	13.14	13.18
3/22/2026, 9:00:00 PM	13.53	13.87	13.12	13.13
3/23/2026, 9:00:00 PM	13.05	13.12	12.97	12.97
3/24/2026, 9:00:00 PM	13.06	13.06	13.06	13.06
3/25/2026, 9:00:00 PM	13.24	13.24	12.64	12.69
3/26/2026, 9:00:00 PM	12.62	12.75	12.58	12.75
3/29/2026, 9:00:00 PM	12.73	12.77	12.68	12.75
3/30/2026, 9:00:00 PM	12.74	12.88	12.69	12.88
3/31/2026, 9:00:00 PM	12.80	12.80	12.65	12.67
4/1/2026, 9:00:00 PM	12.67	12.67	12.54	12.57
4/2/2026, 9:00:00 PM	12.57	12.58	12.44	12.44
4/5/2026, 9:00:00 PM	12.40	12.54	12.40	12.46
4/6/2026, 9:00:00 PM	12.50	12.50	12.42	12.42
4/7/2026, 9:00:00 PM	12.38	12.53	12.38	12.47
4/8/2026, 9:00:00 PM	12.42	12.49	12.39	12.39
4/9/2026, 9:00:00 PM	12.39	12.41	12.35	12.41
4/12/2026, 9:00:00 PM	12.35	12.35	12.26	12.33
4/13/2026, 9:00:00 PM	12.29	12.29	12.19	12.23
4/14/2026, 9:00:00 PM	12.20	12.28	12.16	12.28
4/15/2026, 9:00:00 PM	12.31	12.53	12.31	12.53
4/16/2026, 9:00:00 PM	12.33	12.33	12.09	12.31
4/19/2026, 9:00:00 PM	12.21	12.27	12.18	12.18
4/20/2026, 9:00:00 PM	12.15	12.20	12.13	12.14
4/21/2026, 9:00:00 PM	12.18	12.18	12.15	12.17
4/22/2026, 9:00:00 PM	12.12	12.31	12.12	12.31
4/23/2026, 9:00:00 PM	12.28	12.28	12.19	12.24
4/26/2026, 9:00:00 PM	12.20	12.29	12.09	12.09
4/27/2026, 9:00:00 PM	12.12	12.26	12.12	12.20
4/28/2026, 9:00:00 PM	12.15	12.15	12.15	12.15
4/29/2026, 9:00:00 PM	12.15	12.15	12.15	12.15
5/3/2026, 9:00:00 PM	12.26	12.26	12.26	12.26
5/4/2026, 9:00:00 PM	12.26	12.29	12.26	12.29
5/5/2026, 9:00:00 PM	12.29	12.32	12.17	12.20
5/6/2026, 9:00:00 PM	12.22	12.22	12.22	12.22
5/7/2026, 9:00:00 PM	12.17	12.17	12.16	12.16
5/10/2026, 9:00:00 PM	12.36	12.36	12.10	12.12
5/11/2026, 9:00:00 PM	12.10	12.14	11.87	12.10
5/12/2026, 9:00:00 PM	12.00	12.09	12.00	12.09
5/13/2026, 9:00:00 PM	12.10	12.21	12.05	12.09
5/14/2026, 9:00:00 PM	12.01	12.07	11.99	11.99
5/17/2026, 9:00:00 PM	12.08	12.08	11.92	11.92
5/18/2026, 9:00:00 PM	11.90	12.02	11.79	11.80
5/19/2026, 9:00:00 PM	11.76	12.00	11.76	11.92
5/20/2026, 9:00:00 PM	11.88	11.99	11.81	11.89
5/21/2026, 9:00:00 PM	11.90	11.99	11.87	11.96
5/24/2026, 9:00:00 PM	12.02	12.13	11.98	12.05
5/25/2026, 9:00:00 PM	12.11	12.12	11.78	11.80
5/26/2026, 9:00:00 PM	11.81	11.93	11.75	11.76
5/27/2026, 9:00:00 PM	11.76	11.80	11.67	11.80
5/28/2026, 9:00:00 PM	11.75	11.84	11.70	11.74
5/31/2026, 9:00:00 PM	11.81	11.89	11.77	11.83
6/1/2026, 9:00:00 PM	11.89	12.00	11.87	12.00
6/2/2026, 9:00:00 PM	12.04	12.10	11.89	12.04
6/3/2026, 9:00:00 PM	12.11	12.11	11.98	11.98
6/4/2026, 9:00:00 PM	12.03	12.04	11.98	12.03
6/7/2026, 9:00:00 PM	12.16	12.16	11.90	11.90
6/8/2026, 9:00:00 PM	11.83	11.84	11.67	11.72
6/9/2026, 9:00:00 PM	11.70	11.85	11.68	11.85
6/10/2026, 9:00:00 PM	11.82	11.84	11.80	11.80
6/14/2026, 9:00:00 PM	11.94	12.01	11.81	11.93
6/15/2026, 9:00:00 PM	11.95	12.08	11.92	12.01
6/16/2026, 9:00:00 PM	12.08	12.77	12.03	12.10
6/17/2026, 9:00:00 PM	12.16	12.20	12.09	12.15
6/18/2026, 9:00:00 PM	12.11	12.14	12.04	12.09
6/21/2026, 9:00:00 PM	12.18	12.39	11.96	12.28
6/22/2026, 9:00:00 PM	12.32	12.32	12.20	12.20
6/23/2026, 9:00:00 PM	12.40	12.40	12.12	12.22
6/24/2026, 9:00:00 PM	12.53	12.53	12.24	12.45
6/25/2026, 9:00:00 PM	12.49	12.87	12.48	12.71
6/28/2026, 9:00:00 PM	12.71	12.82	12.57	12.65
6/29/2026, 9:00:00 PM	12.80	13.00	12.70	12.96
6/30/2026, 9:00:00 PM	13.00	13.01	12.72	12.73
7/1/2026, 9:00:00 PM	12.79	12.83	12.72	12.80
7/2/2026, 9:00:00 PM	12.66	12.75	12.61	12.74
7/5/2026, 9:00:00 PM	12.74	12.86	12.47	12.47
7/6/2026, 9:00:00 PM	12.40	12.58	12.40	12.58
7/7/2026, 9:00:00 PM	12.52	12.53	12.44	12.44
7/8/2026, 9:00:00 PM	12.40	12.56	12.38	12.56
7/9/2026, 9:00:00 PM	12.55	12.62	12.55	12.61
7/12/2026, 9:00:00 PM	12.55	12.62	12.40	12.56
7/13/2026, 9:00:00 PM	12.60	12.88	12.57	12.68
7/14/2026, 9:00:00 PM	12.75	12.80	12.54	12.59
7/15/2026, 9:00:00 PM	12.57	12.76	12.57	12.75
7/16/2026, 9:00:00 PM	12.70	12.70	12.59	12.69
7/19/2026, 9:00:00 PM	12.69	12.83	12.55	12.69
7/20/2026, 9:00:00 PM	12.70	12.77	12.70	12.75
7/21/2026, 9:00:00 PM	12.70	12.70	12.66	12.66
7/22/2026, 9:00:00 PM	12.65	12.72	12.65	12.67
7/23/2026, 9:00:00 PM	12.67	12.67	12.49	12.57
7/26/2026, 9:00:00 PM	12.62	12.69	12.55	12.69
7/27/2026, 9:00:00 PM	12.69	12.82	12.69	12.81
7/28/2026, 9:00:00 PM	12.81	12.98	12.81	12.93
7/29/2026, 9:00:00 PM	12.94	12.98	12.76	12.84
7/30/2026, 9:00:00 PM	12.90	12.91	12.83	12.83
8/2/2026, 9:00:00 PM	12.96	13.00	12.90	13.00
8/3/2026, 9:00:00 PM	13.00	13.09	12.91	12.99
8/4/2026, 9:00:00 PM	12.99	13.13	12.99	13.09
8/5/2026, 9:00:00 PM	13.20	13.27	12.75	13.17
8/6/2026, 9:00:00 PM	13.19	13.33	13.17	13.33
8/9/2026, 9:00:00 PM	13.26	13.40	13.20	13.22
8/10/2026, 9:00:00 PM	13.22	13.33	13.19	13.28
8/11/2026, 9:00:00 PM	13.45	13.45	13.29	13.33
8/12/2026, 9:00:00 PM	13.41	13.53	13.33	13.45
8/13/2026, 9:00:00 PM	13.63	13.64	13.47	13.54
8/16/2026, 9:00:00 PM	13.58	13.76	13.43	13.60
8/17/2026, 9:00:00 PM	13.59	13.65	13.57	13.61
8/18/2026, 9:00:00 PM	13.79	13.79	13.32	13.40
8/19/2026, 9:00:00 PM	13.57	13.57	13.34	13.34
8/20/2026, 9:00:00 PM	13.34	13.41	13.32	13.33
8/23/2026, 9:00:00 PM	13.37	13.49	13.25	13.49
8/24/2026, 9:00:00 PM	13.65	13.65	13.45	13.50
8/25/2026, 9:00:00 PM	13.52	13.62	13.52	13.62
8/26/2026, 9:00:00 PM	13.79	13.86	13.61	13.76
8/27/2026, 9:00:00 PM	13.80	13.89	13.61	13.89
8/30/2026, 9:00:00 PM	13.84	13.84	13.69	13.74
8/31/2026, 9:00:00 PM	13.77	13.90	13.73	13.87
9/1/2026, 9:00:00 PM	13.84	13.95	13.82	13.91
9/2/2026, 9:00:00 PM	13.83	13.88	13.76	13.78
9/3/2026, 9:00:00 PM	13.81	13.88	13.71	13.72
9/6/2026, 9:00:00 PM	13.74	13.90	13.70	13.87
9/7/2026, 9:00:00 PM	13.88	13.88	13.70	13.75
9/8/2026, 9:00:00 PM	13.71	13.71	13.61	13.64
9/9/2026, 9:00:00 PM	13.61	13.68	13.45	13.49
9/10/2026, 9:00:00 PM	13.50	13.59	13.43	13.48
9/13/2026, 9:00:00 PM	13.46	13.58	13.42	13.58
9/14/2026, 9:00:00 PM	13.57	13.57	13.47	13.53
9/15/2026, 9:00:00 PM	13.50	13.59	13.45	13.56
9/16/2026, 9:00:00 PM	13.56	13.67	13.56	13.56
9/17/2026, 9:00:00 PM	13.57	13.58	13.47	13.53
9/20/2026, 9:00:00 PM	13.55	13.62	13.35	13.35
9/21/2026, 9:00:00 PM	13.34	13.59	13.30	13.59
9/22/2026, 9:00:00 PM	13.56	13.64	13.45	13.61
9/23/2026, 9:00:00 PM	13.60	13.67	13.52	13.54
9/24/2026, 9:00:00 PM	13.55	13.55	13.44	13.47
9/27/2026, 9:00:00 PM	13.46	13.56	13.42	13.55
9/28/2026, 9:00:00 PM	13.55	13.59	13.43	13.47
9/29/2026, 9:00:00 PM	13.45	13.49	13.28	13.32
9/30/2026, 9:00:00 PM	13.33	13.40	13.32	13.33
10/1/2026, 9:00:00 PM	13.36	13.42	13.29	13.42
10/4/2026, 9:00:00 PM	13.40	13.68	13.40	13.68
10/5/2026, 9:00:00 PM	13.65	13.79	13.57	13.60
10/6/2026, 9:00:00 PM	13.61	13.68	13.58	13.63
10/7/2026, 9:00:00 PM	13.63	13.63	13.53	13.57
10/8/2026, 9:00:00 PM	13.55	13.58	13.48	13.49
10/11/2026, 9:00:00 PM	13.48	13.50	13.41	13.43
10/12/2026, 9:00:00 PM	13.43	13.45	13.35	13.43
10/13/2026, 9:00:00 PM	13.41	13.41	13.28	13.29
10/14/2026, 9:00:00 PM	13.29	13.39	13.27	13.35
10/15/2026, 9:00:00 PM	13.35	13.35	13.24	13.27

Show data

CRU7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

13.27

Settlement

13.27

Prev. settlement

13.34

Open

13.35

High

13.35

Low

13.24

Open interest

24.8K

OI change

+1,988

Volume (₽)

24M

Volume (contracts)

1.8K

Lot

1000

Price step (₽)

1.00

Expiration

2027-09-16

Underlying

CNY

About the future

Фьючерсный контракт CNY-9.27 (CRU7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying CNY. Open interest — 24.8K contracts, expiration 2027-09-16.

Фьючерсный контракт CNY-9.27

Key stats

About the future

News