Фьючерсный контракт GOLD-3.27

GDH7 · RFUD · ₽

4,267.10 pts▼ +10.00 (-0.25%)

Updated 21:37:52 MSK15 min delay

Show data

GDH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/15/2026, 9:00:00 PM	5,115.00	5,155.90	5,114.50	5,155.90
3/16/2026, 9:00:00 PM	5,165.10	5,178.20	5,165.10	5,178.20
3/17/2026, 9:00:00 PM	5,156.80	5,163.90	5,043.90	5,067.90
3/18/2026, 9:00:00 PM	4,997.00	5,088.00	4,758.40	4,827.10
3/19/2026, 9:00:00 PM	4,822.60	4,925.00	4,769.90	4,769.90
3/22/2026, 9:00:00 PM	4,505.30	4,711.60	4,346.50	4,618.60
3/23/2026, 9:00:00 PM	4,639.90	4,735.20	4,637.70	4,724.30
3/24/2026, 9:00:00 PM	4,832.50	4,832.50	4,764.10	4,764.10
3/25/2026, 9:00:00 PM	4,695.10	4,709.60	4,588.30	4,608.60
3/26/2026, 9:00:00 PM	4,671.20	4,768.10	4,619.40	4,723.50
3/29/2026, 9:00:00 PM	4,743.60	4,821.70	4,725.90	4,745.00
3/30/2026, 9:00:00 PM	4,808.10	4,900.00	4,783.30	4,900.00
3/31/2026, 9:00:00 PM	4,922.00	4,997.90	4,922.00	4,963.60
4/1/2026, 9:00:00 PM	4,840.00	4,905.20	4,764.10	4,905.20
4/2/2026, 9:00:00 PM	4,863.00	4,865.50	4,825.00	4,825.00
4/5/2026, 9:00:00 PM	4,865.40	4,925.00	4,865.40	4,893.50
4/6/2026, 9:00:00 PM	4,863.90	4,890.00	4,855.80	4,890.00
4/7/2026, 9:00:00 PM	5,042.70	5,063.20	4,921.40	4,923.10
4/8/2026, 9:00:00 PM	4,954.20	5,042.50	4,945.50	5,007.20
4/9/2026, 9:00:00 PM	4,989.80	5,024.90	4,984.00	4,992.00
4/12/2026, 9:00:00 PM	4,987.20	4,987.20	4,934.70	4,965.60
4/13/2026, 9:00:00 PM	4,999.80	5,063.60	4,996.70	5,063.60
4/14/2026, 9:00:00 PM	5,029.50	5,029.50	5,023.00	5,023.00
4/15/2026, 9:00:00 PM	5,029.40	5,029.40	4,995.10	5,005.00
4/16/2026, 9:00:00 PM	5,005.00	5,097.40	5,005.00	5,080.30
4/19/2026, 9:00:00 PM	5,044.00	5,044.00	5,028.70	5,028.70
4/20/2026, 9:00:00 PM	5,012.40	5,020.00	4,921.50	4,930.00
4/21/2026, 9:00:00 PM	4,968.10	4,980.00	4,962.10	4,977.00
4/22/2026, 9:00:00 PM	4,961.50	4,974.10	4,918.30	4,936.40
4/23/2026, 9:00:00 PM	4,917.50	4,939.90	4,909.50	4,939.90
4/26/2026, 9:00:00 PM	4,918.10	4,918.10	4,879.60	4,879.60
4/27/2026, 9:00:00 PM	4,845.30	4,846.30	4,767.30	4,794.50
4/28/2026, 9:00:00 PM	4,801.10	4,801.10	4,713.30	4,756.10
4/29/2026, 9:00:00 PM	4,758.70	4,830.70	4,758.70	4,810.80
5/3/2026, 9:00:00 PM	4,794.40	4,868.90	4,729.80	4,730.00
5/4/2026, 9:00:00 PM	4,760.40	4,787.80	4,749.00	4,756.80
5/5/2026, 9:00:00 PM	4,854.10	4,911.70	4,851.10	4,886.00
5/6/2026, 9:00:00 PM	4,888.80	4,935.20	4,884.60	4,887.80
5/7/2026, 9:00:00 PM	4,909.70	4,934.50	4,905.70	4,928.10
5/10/2026, 9:00:00 PM	4,872.00	4,936.30	4,861.90	4,922.10
5/11/2026, 9:00:00 PM	4,894.80	4,904.20	4,848.50	4,904.10
5/12/2026, 9:00:00 PM	4,894.80	4,899.20	4,872.50	4,899.20
5/13/2026, 9:00:00 PM	4,892.30	4,892.30	4,859.10	4,860.10
5/14/2026, 9:00:00 PM	4,799.40	4,808.80	4,745.20	4,746.00
5/17/2026, 9:00:00 PM	4,744.30	4,794.80	4,739.00	4,794.80
5/18/2026, 9:00:00 PM	4,759.80	4,767.00	4,691.90	4,697.90
5/19/2026, 9:00:00 PM	4,688.00	4,745.90	4,683.90	4,745.60
5/20/2026, 9:00:00 PM	4,745.60	4,760.10	4,690.00	4,742.20
5/21/2026, 9:00:00 PM	4,725.60	4,727.90	4,695.80	4,709.50
5/24/2026, 9:00:00 PM	4,698.50	4,770.00	4,698.50	4,759.80
5/25/2026, 9:00:00 PM	4,721.70	4,726.10	4,680.00	4,680.00
5/26/2026, 9:00:00 PM	4,680.00	4,681.90	4,600.00	4,647.10
5/27/2026, 9:00:00 PM	4,580.20	4,692.00	4,569.00	4,679.50
5/28/2026, 9:00:00 PM	4,692.00	4,760.10	4,692.00	4,724.20
5/31/2026, 9:00:00 PM	4,732.50	4,732.50	4,650.80	4,680.50
6/1/2026, 9:00:00 PM	4,727.00	4,734.30	4,676.00	4,678.30
6/2/2026, 9:00:00 PM	4,654.10	4,654.80	4,625.00	4,627.70
6/3/2026, 9:00:00 PM	4,658.10	4,677.20	4,630.70	4,630.70
6/4/2026, 9:00:00 PM	4,615.00	4,617.80	4,467.00	4,467.00
6/7/2026, 9:00:00 PM	4,465.80	4,485.00	4,425.40	4,473.30
6/8/2026, 9:00:00 PM	4,487.50	4,497.50	4,390.30	4,390.30
6/9/2026, 9:00:00 PM	4,356.00	4,356.10	4,200.00	4,200.00
6/10/2026, 9:00:00 PM	4,220.20	4,340.70	4,142.20	4,333.60
6/14/2026, 9:00:00 PM	4,314.00	4,503.00	4,314.00	4,456.70
6/15/2026, 9:00:00 PM	4,462.00	4,490.00	4,458.40	4,473.90
6/16/2026, 9:00:00 PM	4,470.00	4,507.60	4,377.00	4,400.50
6/17/2026, 9:00:00 PM	4,448.80	4,448.80	4,336.50	4,336.50
6/18/2026, 9:00:00 PM	4,275.10	4,296.80	4,258.10	4,288.60
6/21/2026, 9:00:00 PM	4,315.60	4,331.10	4,296.80	4,307.50
6/22/2026, 9:00:00 PM	4,236.30	4,258.90	4,214.00	4,234.10
6/23/2026, 9:00:00 PM	4,200.00	4,211.50	4,090.00	4,096.10
6/24/2026, 9:00:00 PM	4,086.20	4,150.30	4,086.20	4,150.30
6/25/2026, 9:00:00 PM	4,132.00	4,191.30	4,132.00	4,169.60
6/28/2026, 9:00:00 PM	4,183.10	4,183.10	4,108.00	4,123.50
6/29/2026, 9:00:00 PM	4,087.20	4,156.00	4,083.50	4,125.10
6/30/2026, 9:00:00 PM	4,097.60	4,211.70	4,057.30	4,140.40
7/1/2026, 9:00:00 PM	4,173.80	4,248.80	4,167.10	4,220.50
7/2/2026, 9:00:00 PM	4,285.00	4,300.90	4,269.80	4,287.30
7/5/2026, 9:00:00 PM	4,281.80	4,281.80	4,240.40	4,270.00
7/6/2026, 9:00:00 PM	4,260.80	4,285.70	4,215.20	4,215.20
7/7/2026, 9:00:00 PM	4,245.90	4,247.90	4,150.00	4,198.60
7/8/2026, 9:00:00 PM	4,198.60	4,244.20	4,198.60	4,236.60
7/9/2026, 9:00:00 PM	4,234.60	4,236.10	4,200.00	4,236.10
7/12/2026, 9:00:00 PM	4,196.30	4,196.30	4,115.00	4,115.00
7/13/2026, 9:00:00 PM	4,125.70	4,220.80	4,125.70	4,170.20
7/14/2026, 9:00:00 PM	4,160.40	4,190.90	4,141.00	4,190.90
7/15/2026, 9:00:00 PM	4,149.50	4,157.00	4,100.00	4,106.30
7/16/2026, 9:00:00 PM	4,114.50	4,141.00	4,086.40	4,135.00
7/19/2026, 9:00:00 PM	4,174.80	4,218.30	4,125.00	4,136.00
7/20/2026, 9:00:00 PM	4,187.30	4,213.20	4,171.00	4,202.40
7/21/2026, 9:00:00 PM	4,249.90	4,267.10	4,234.70	4,267.10
7/22/2026, 9:00:00 PM	4,240.00	4,240.00	4,171.20	4,187.00
7/23/2026, 9:00:00 PM	4,161.60	4,215.20	4,153.10	4,184.00
7/26/2026, 9:00:00 PM	4,199.90	4,223.90	4,199.00	4,204.60
7/27/2026, 9:00:00 PM	4,168.40	4,180.70	4,141.10	4,156.30
7/28/2026, 9:00:00 PM	4,158.50	4,226.10	4,126.50	4,178.30
7/29/2026, 9:00:00 PM	4,180.00	4,233.50	4,180.00	4,233.50
7/30/2026, 9:00:00 PM	4,195.40	4,195.40	4,155.00	4,184.00
8/2/2026, 9:00:00 PM	4,200.00	4,201.40	4,156.00	4,177.40
8/3/2026, 9:00:00 PM	4,194.00	4,225.20	4,181.30	4,204.50
8/4/2026, 9:00:00 PM	4,262.00	4,383.90	4,259.00	4,374.40
8/5/2026, 9:00:00 PM	4,393.30	4,409.10	4,347.70	4,377.00
8/6/2026, 9:00:00 PM	4,395.10	4,480.00	4,387.10	4,467.20
8/9/2026, 9:00:00 PM	4,454.10	4,493.10	4,393.90	4,484.20
8/10/2026, 9:00:00 PM	4,504.50	4,515.30	4,459.90	4,469.50
8/11/2026, 9:00:00 PM	4,487.00	4,543.80	4,478.90	4,516.00
8/12/2026, 9:00:00 PM	4,498.50	4,516.80	4,456.00	4,457.70
8/13/2026, 9:00:00 PM	4,435.80	4,496.80	4,423.20	4,475.00
8/16/2026, 9:00:00 PM	4,496.20	4,526.00	4,480.30	4,505.00
8/17/2026, 9:00:00 PM	4,501.00	4,504.90	4,436.90	4,436.90
8/18/2026, 9:00:00 PM	4,435.00	4,611.90	4,435.00	4,611.90
8/19/2026, 9:00:00 PM	4,580.00	4,645.90	4,555.00	4,626.30
8/20/2026, 9:00:00 PM	4,645.90	4,728.50	4,620.00	4,721.40
8/23/2026, 9:00:00 PM	4,715.30	4,776.00	4,712.50	4,746.00
8/24/2026, 9:00:00 PM	4,731.00	4,757.20	4,692.40	4,748.30
8/25/2026, 9:00:00 PM	4,731.60	4,731.60	4,675.90	4,687.00
8/26/2026, 9:00:00 PM	4,720.70	4,720.70	4,660.70	4,713.40
8/27/2026, 9:00:00 PM	4,694.80	4,727.80	4,548.70	4,559.30
8/30/2026, 9:00:00 PM	4,568.20	4,578.80	4,512.90	4,547.50
8/31/2026, 9:00:00 PM	4,532.70	4,544.00	4,427.10	4,431.40
9/1/2026, 9:00:00 PM	4,419.80	4,494.10	4,401.20	4,491.00
9/2/2026, 9:00:00 PM	4,518.10	4,607.40	4,518.10	4,571.90
9/3/2026, 9:00:00 PM	4,564.80	4,594.00	4,466.90	4,529.10
9/6/2026, 9:00:00 PM	4,536.70	4,537.20	4,489.40	4,514.50
9/7/2026, 9:00:00 PM	4,548.60	4,551.20	4,468.30	4,468.30
9/8/2026, 9:00:00 PM	4,501.90	4,548.40	4,501.90	4,521.70
9/9/2026, 9:00:00 PM	4,531.20	4,555.00	4,441.10	4,447.90
9/10/2026, 9:00:00 PM	4,440.00	4,527.00	4,426.60	4,482.80
9/13/2026, 9:00:00 PM	4,458.50	4,466.60	4,386.00	4,424.80
9/14/2026, 9:00:00 PM	4,434.30	4,437.10	4,396.80	4,423.70
9/15/2026, 9:00:00 PM	4,447.00	4,491.10	4,361.60	4,391.20
9/16/2026, 9:00:00 PM	4,410.60	4,508.20	4,410.60	4,469.90
9/17/2026, 9:00:00 PM	4,487.20	4,527.70	4,473.90	4,509.80
9/20/2026, 9:00:00 PM	4,511.10	4,511.50	4,454.10	4,476.00
9/21/2026, 9:00:00 PM	4,472.00	4,500.00	4,424.90	4,490.40
9/22/2026, 9:00:00 PM	4,471.50	4,477.90	4,406.00	4,415.10
9/23/2026, 9:00:00 PM	4,415.00	4,423.10	4,373.30	4,392.00
9/24/2026, 9:00:00 PM	4,396.10	4,439.10	4,383.00	4,412.20
9/27/2026, 9:00:00 PM	4,407.20	4,410.30	4,242.60	4,242.70
9/28/2026, 9:00:00 PM	4,261.00	4,314.20	4,254.10	4,313.00
9/29/2026, 9:00:00 PM	4,304.00	4,334.00	4,248.70	4,267.40
9/30/2026, 9:00:00 PM	4,277.00	4,298.70	4,260.70	4,287.40
10/1/2026, 9:00:00 PM	4,293.70	4,334.00	4,237.70	4,250.00
10/4/2026, 9:00:00 PM	4,250.00	4,280.00	4,236.40	4,250.60
10/5/2026, 9:00:00 PM	4,242.20	4,292.00	4,224.60	4,272.80
10/6/2026, 9:00:00 PM	4,256.50	4,256.50	4,180.10	4,217.90
10/7/2026, 9:00:00 PM	4,235.80	4,257.30	4,219.60	4,248.70
10/8/2026, 9:00:00 PM	4,286.70	4,315.20	4,281.10	4,309.30
10/11/2026, 9:00:00 PM	4,309.80	4,320.40	4,269.60	4,284.80
10/12/2026, 9:00:00 PM	4,299.90	4,312.00	4,261.60	4,278.40
10/13/2026, 9:00:00 PM	4,273.50	4,281.00	4,191.90	4,214.00
10/14/2026, 9:00:00 PM	4,257.00	4,281.40	4,244.40	4,277.90
10/15/2026, 9:00:00 PM	4,285.20	4,305.20	4,263.70	4,267.00

Show data

GDH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

4,267.10

Settlement

4,267.50

Prev. settlement

4,257.10

Open

4,285.20

High

4,305.20

Low

4,263.70

Open interest

11.49K

OI change

+488

Volume (₽)

755.6M

Volume (contracts)

2.11K

Lot

Price step (₽)

8.38

Expiration

2027-03-19

Underlying

GOLD

About the future

Фьючерсный контракт GOLD-3.27 (GDH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying GOLD. Open interest — 11.49K contracts, expiration 2027-03-19.

Фьючерсный контракт GOLD-3.27

Key stats

About the future

News