Фьючерсный контракт GL-3.27

GLH7 · RFUD · ₽

11,750.00 pts▼ -64.00 (-1.03%)

Updated 19:19:58 MSK15 min delay

Show data

GLH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/11/2026, 9:00:00 PM	15,102.70	15,102.70	15,102.70	15,102.70
3/12/2026, 9:00:00 PM	14,990.00	14,990.00	14,200.00	14,200.00
3/15/2026, 9:00:00 PM	14,300.00	14,598.50	14,300.00	14,598.50
3/16/2026, 9:00:00 PM	14,387.80	14,732.40	14,387.80	14,732.40
3/17/2026, 9:00:00 PM	14,763.30	14,763.30	14,510.00	14,510.00
3/18/2026, 9:00:00 PM	14,541.70	14,541.70	13,833.30	14,095.00
3/19/2026, 9:00:00 PM	13,960.00	14,165.70	13,754.70	13,846.10
3/22/2026, 9:00:00 PM	13,119.90	13,460.40	12,647.30	13,185.10
3/23/2026, 9:00:00 PM	13,133.20	13,269.40	13,027.30	13,269.40
3/24/2026, 9:00:00 PM	13,375.00	13,500.00	13,350.00	13,400.00
3/25/2026, 9:00:00 PM	13,300.00	13,400.00	12,953.00	13,098.70
3/26/2026, 9:00:00 PM	13,267.10	13,542.70	13,042.50	13,307.70
3/29/2026, 9:00:00 PM	13,329.40	13,500.00	13,300.00	13,336.50
3/30/2026, 9:00:00 PM	13,400.90	13,599.40	13,398.40	13,599.40
3/31/2026, 9:00:00 PM	13,800.90	13,800.90	13,717.90	13,780.20
4/1/2026, 9:00:00 PM	13,400.00	13,557.40	13,400.00	13,541.10
4/2/2026, 9:00:00 PM	13,530.00	13,565.00	13,400.00	13,430.00
4/5/2026, 9:00:00 PM	13,437.70	13,525.00	13,397.10	13,435.20
4/6/2026, 9:00:00 PM	13,337.40	13,516.20	13,337.40	13,500.00
4/7/2026, 9:00:00 PM	13,550.00	13,823.50	13,529.80	13,571.00
4/8/2026, 9:00:00 PM	13,455.70	13,572.80	13,416.70	13,494.10
4/9/2026, 9:00:00 PM	13,474.60	13,474.60	13,350.10	13,372.90
4/12/2026, 9:00:00 PM	13,374.50	13,398.70	13,125.00	13,186.20
4/13/2026, 9:00:00 PM	13,284.40	13,314.10	13,177.50	13,229.10
4/14/2026, 9:00:00 PM	13,151.00	13,250.00	13,100.00	13,200.70
4/15/2026, 9:00:00 PM	13,321.00	13,385.50	13,201.00	13,242.10
4/16/2026, 9:00:00 PM	13,238.30	13,401.00	13,238.30	13,337.60
4/19/2026, 9:00:00 PM	13,311.00	13,311.80	13,158.90	13,161.90
4/20/2026, 9:00:00 PM	13,119.10	13,119.10	12,833.80	12,887.70
4/21/2026, 9:00:00 PM	13,003.40	13,086.90	12,977.40	13,034.90
4/22/2026, 9:00:00 PM	12,938.30	13,152.50	12,801.00	13,012.50
4/23/2026, 9:00:00 PM	12,949.50	12,970.00	12,874.30	12,875.00
4/26/2026, 9:00:00 PM	12,879.40	12,880.00	12,700.00	12,748.60
4/27/2026, 9:00:00 PM	12,590.00	12,655.20	12,491.20	12,589.00
4/28/2026, 9:00:00 PM	12,579.60	12,579.60	12,300.00	12,365.10
4/29/2026, 9:00:00 PM	12,488.00	12,610.80	12,450.00	12,600.00
5/3/2026, 9:00:00 PM	12,497.90	12,650.00	12,371.20	12,440.50
5/4/2026, 9:00:00 PM	12,501.30	12,540.00	12,445.90	12,445.90
5/5/2026, 9:00:00 PM	12,684.60	12,835.10	12,653.30	12,667.10
5/6/2026, 9:00:00 PM	12,776.40	12,820.50	12,704.00	12,704.00
5/7/2026, 9:00:00 PM	12,720.00	12,731.10	12,697.50	12,729.50
5/10/2026, 9:00:00 PM	12,551.90	12,627.20	12,450.00	12,596.80
5/11/2026, 9:00:00 PM	12,500.00	12,545.40	12,470.00	12,545.40
5/12/2026, 9:00:00 PM	12,555.00	12,555.00	12,428.50	12,461.00
5/13/2026, 9:00:00 PM	12,461.00	12,461.00	12,345.00	12,345.00
5/14/2026, 9:00:00 PM	12,150.00	12,244.10	11,605.00	11,933.00
5/17/2026, 9:00:00 PM	11,914.50	11,991.50	11,855.90	11,929.80
5/18/2026, 9:00:00 PM	11,862.50	11,867.20	11,500.00	11,500.00
5/19/2026, 9:00:00 PM	11,431.70	11,719.20	11,424.00	11,713.40
5/20/2026, 9:00:00 PM	11,694.90	11,701.20	11,568.40	11,668.80
5/21/2026, 9:00:00 PM	11,645.70	11,719.70	11,620.00	11,669.60
5/24/2026, 9:00:00 PM	11,667.80	11,888.00	11,662.00	11,888.00
5/25/2026, 9:00:00 PM	11,818.40	11,818.40	11,544.90	11,579.10
5/26/2026, 9:00:00 PM	11,465.00	11,494.50	11,335.90	11,447.00
5/27/2026, 9:00:00 PM	11,333.10	11,570.40	11,231.00	11,536.10
5/28/2026, 9:00:00 PM	11,553.30	11,660.00	11,529.40	11,599.00
5/31/2026, 9:00:00 PM	11,599.00	11,599.00	11,406.00	11,580.50
6/1/2026, 9:00:00 PM	11,686.80	11,826.10	11,686.80	11,758.60
6/2/2026, 9:00:00 PM	11,633.90	11,790.00	11,592.80	11,679.30
6/3/2026, 9:00:00 PM	11,803.40	11,900.00	11,710.60	11,741.30
6/4/2026, 9:00:00 PM	11,658.20	11,744.90	11,376.80	11,376.80
6/7/2026, 9:00:00 PM	11,408.80	11,470.00	11,218.70	11,302.50
6/8/2026, 9:00:00 PM	11,304.00	11,333.40	10,934.10	10,971.50
6/9/2026, 9:00:00 PM	10,905.70	10,946.20	10,410.60	10,536.20
6/10/2026, 9:00:00 PM	10,545.50	10,802.60	10,431.40	10,780.90
6/14/2026, 9:00:00 PM	10,700.50	11,223.40	10,700.50	11,032.90
6/15/2026, 9:00:00 PM	11,028.90	11,200.00	11,028.90	11,160.30
6/16/2026, 9:00:00 PM	11,170.10	11,294.90	10,984.90	11,055.90
6/17/2026, 9:00:00 PM	11,171.80	11,201.10	10,945.00	10,962.30
6/18/2026, 9:00:00 PM	10,832.50	10,885.50	10,746.60	10,858.90
6/21/2026, 9:00:00 PM	10,923.10	11,097.00	10,902.20	11,088.00
6/22/2026, 9:00:00 PM	10,945.70	10,973.50	10,823.00	10,891.50
6/23/2026, 9:00:00 PM	10,783.60	10,851.00	10,328.00	10,392.50
6/24/2026, 9:00:00 PM	10,371.00	10,669.20	10,342.00	10,621.30
6/25/2026, 9:00:00 PM	10,611.40	11,141.30	10,611.40	10,970.40
6/28/2026, 9:00:00 PM	11,026.10	11,051.80	10,667.20	10,720.00
6/29/2026, 9:00:00 PM	10,636.30	11,018.70	10,635.70	10,987.50
6/30/2026, 9:00:00 PM	10,910.10	11,053.30	10,683.10	10,893.00
7/1/2026, 9:00:00 PM	10,973.20	11,088.30	10,899.80	11,047.10
7/2/2026, 9:00:00 PM	11,125.90	11,239.80	11,059.70	11,218.00
7/5/2026, 9:00:00 PM	11,233.20	11,259.90	10,926.00	10,951.90
7/6/2026, 9:00:00 PM	10,861.60	11,051.10	10,814.40	10,849.90
7/7/2026, 9:00:00 PM	10,894.40	10,934.30	10,685.80	10,799.70
7/8/2026, 9:00:00 PM	10,859.00	10,963.60	10,776.00	10,935.80
7/9/2026, 9:00:00 PM	10,917.50	10,968.20	10,860.80	10,934.00
7/12/2026, 9:00:00 PM	10,912.50	10,923.30	10,634.70	10,635.90
7/13/2026, 9:00:00 PM	10,670.00	11,059.20	10,670.00	10,952.70
7/14/2026, 9:00:00 PM	10,899.40	10,981.20	10,867.50	10,925.00
7/15/2026, 9:00:00 PM	10,871.80	10,955.00	10,805.60	10,867.80
7/16/2026, 9:00:00 PM	10,849.50	10,909.50	10,762.30	10,907.50
7/19/2026, 9:00:00 PM	11,007.70	11,007.70	10,843.10	10,924.60
7/20/2026, 9:00:00 PM	10,994.10	11,105.00	10,960.20	11,040.30
7/21/2026, 9:00:00 PM	11,145.50	11,215.50	11,087.60	11,180.40
7/22/2026, 9:00:00 PM	11,110.20	11,110.20	10,928.50	10,941.90
7/23/2026, 9:00:00 PM	10,892.20	10,922.70	10,803.70	10,862.90
7/26/2026, 9:00:00 PM	10,888.60	11,057.20	10,864.90	10,935.60
7/27/2026, 9:00:00 PM	10,912.00	11,037.60	10,876.90	11,008.30
7/28/2026, 9:00:00 PM	10,979.50	11,280.30	10,979.50	11,184.10
7/29/2026, 9:00:00 PM	11,167.40	11,290.20	11,071.70	11,185.00
7/30/2026, 9:00:00 PM	11,110.40	11,146.70	11,000.30	11,065.90
8/2/2026, 9:00:00 PM	11,139.80	11,244.20	11,040.20	11,244.20
8/3/2026, 9:00:00 PM	11,236.70	11,367.10	11,236.20	11,269.20
8/4/2026, 9:00:00 PM	11,425.80	11,806.00	11,388.60	11,771.70
8/5/2026, 9:00:00 PM	11,801.00	11,949.80	11,796.60	11,869.50
8/6/2026, 9:00:00 PM	11,941.00	12,266.80	11,898.00	12,254.60
8/9/2026, 9:00:00 PM	12,273.00	12,448.60	12,196.90	12,356.50
8/10/2026, 9:00:00 PM	12,434.60	12,465.70	12,214.10	12,290.40
8/11/2026, 9:00:00 PM	12,367.80	12,589.90	12,351.90	12,497.70
8/12/2026, 9:00:00 PM	12,489.00	12,603.00	12,433.60	12,530.00
8/13/2026, 9:00:00 PM	12,012.70	12,803.00	11,719.60	12,587.00
8/16/2026, 9:00:00 PM	12,692.10	12,933.40	12,639.60	12,846.20
8/17/2026, 9:00:00 PM	12,757.70	12,852.40	12,600.00	12,604.60
8/18/2026, 9:00:00 PM	12,609.00	12,930.50	12,575.70	12,882.70
8/19/2026, 9:00:00 PM	12,832.10	12,849.20	12,640.00	12,786.20
8/20/2026, 9:00:00 PM	12,823.60	13,100.00	12,823.60	13,063.50
8/23/2026, 9:00:00 PM	13,042.30	13,380.60	12,969.90	13,316.50
8/24/2026, 9:00:00 PM	13,310.60	13,375.50	13,131.20	13,279.50
8/25/2026, 9:00:00 PM	13,241.00	13,276.90	13,104.80	13,244.90
8/26/2026, 9:00:00 PM	13,260.70	13,445.50	13,233.10	13,388.30
8/27/2026, 9:00:00 PM	13,382.50	13,500.00	13,044.30	13,117.90
8/30/2026, 9:00:00 PM	13,114.30	13,216.70	12,820.20	12,933.60
8/31/2026, 9:00:00 PM	12,911.70	12,964.20	12,732.80	12,735.30
9/1/2026, 9:00:00 PM	12,671.10	12,985.60	12,644.60	12,938.60
9/2/2026, 9:00:00 PM	13,023.60	13,198.70	12,977.40	13,092.90
9/3/2026, 9:00:00 PM	13,075.10	13,228.00	12,800.10	12,943.40
9/6/2026, 9:00:00 PM	12,935.70	12,991.80	12,771.80	12,980.00
9/7/2026, 9:00:00 PM	13,076.40	13,076.40	12,738.00	12,750.00
9/8/2026, 9:00:00 PM	12,825.30	12,940.30	12,687.80	12,778.00
9/9/2026, 9:00:00 PM	12,794.10	12,848.10	12,418.50	12,430.30
9/10/2026, 9:00:00 PM	12,420.20	12,574.00	12,355.00	12,491.80
9/13/2026, 9:00:00 PM	12,380.70	12,485.00	12,311.20	12,409.70
9/14/2026, 9:00:00 PM	12,424.30	12,466.00	12,250.00	12,400.30
9/15/2026, 9:00:00 PM	12,449.00	12,604.60	12,256.50	12,316.90
9/16/2026, 9:00:00 PM	12,438.50	12,651.60	12,414.10	12,550.40
9/17/2026, 9:00:00 PM	12,597.10	12,678.40	12,510.90	12,620.50
9/20/2026, 9:00:00 PM	12,616.00	12,660.90	12,366.30	12,425.60
9/21/2026, 9:00:00 PM	12,408.30	12,652.80	12,296.20	12,640.50
9/22/2026, 9:00:00 PM	12,604.60	12,610.20	12,394.00	12,484.30
9/23/2026, 9:00:00 PM	12,466.50	12,507.90	12,296.40	12,345.00
9/24/2026, 9:00:00 PM	12,355.50	12,364.90	12,208.90	12,295.80
9/27/2026, 9:00:00 PM	12,289.80	12,308.60	11,888.60	11,888.60
9/28/2026, 9:00:00 PM	11,968.30	12,014.30	11,870.00	11,987.00
9/29/2026, 9:00:00 PM	11,949.20	12,073.30	11,686.10	11,736.10
9/30/2026, 9:00:00 PM	11,771.60	11,867.90	11,745.10	11,820.00
10/1/2026, 9:00:00 PM	11,853.20	11,974.90	11,757.90	11,788.60
10/4/2026, 9:00:00 PM	11,794.50	12,080.00	11,772.10	12,047.60
10/5/2026, 9:00:00 PM	12,022.60	12,186.20	12,006.90	12,097.00
10/6/2026, 9:00:00 PM	12,044.10	12,079.70	11,841.70	11,941.10
10/7/2026, 9:00:00 PM	12,024.10	12,032.60	11,862.80	11,939.40
10/8/2026, 9:00:00 PM	12,001.00	12,120.10	11,999.00	12,012.90
10/11/2026, 9:00:00 PM	11,996.80	12,035.00	11,862.30	11,892.60
10/12/2026, 9:00:00 PM	11,924.00	11,950.00	11,829.60	11,891.40
10/13/2026, 9:00:00 PM	11,884.90	11,889.10	11,564.40	11,633.40
10/14/2026, 9:00:00 PM	11,730.00	11,879.70	11,697.20	11,871.70
10/15/2026, 9:00:00 PM	11,925.00	11,925.00	11,739.30	11,747.70

Show data

GLH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

11,750.00

Settlement

11,755.20

Prev. settlement

11,814.00

Open

11,925.00

High

11,925.00

Low

11,739.30

Open interest

21.08K

OI change

+572

Volume (₽)

30.25M

Volume (contracts)

2.55K

Lot

Price step (₽)

0.10

Expiration

2027-03-18

Underlying

About the future

Фьючерсный контракт GL-3.27 (GLH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying GL. Open interest — 21.08K contracts, expiration 2027-03-18.

Фьючерсный контракт GL-3.27

Key stats

About the future

News