Фьючерсный контракт GOLDM-3.27

GNH7 · RFUD · ₽

4,272.00 pts▼ +14.50 (-0.06%)

Updated 20:25:14 MSK15 min delay

Show data

GNH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/12/2026, 9:00:00 PM	5,727.80	5,727.80	5,727.80	5,727.80
3/15/2026, 9:00:00 PM	5,582.50	5,582.50	5,010.30	5,150.00
3/16/2026, 9:00:00 PM	5,449.70	5,518.30	4,961.60	5,157.00
3/17/2026, 9:00:00 PM	5,145.20	5,145.20	5,145.20	5,145.20
3/18/2026, 9:00:00 PM	5,034.10	5,034.10	4,822.80	4,822.80
3/19/2026, 9:00:00 PM	4,970.20	5,000.00	4,787.70	4,787.70
3/22/2026, 9:00:00 PM	4,500.00	4,740.10	4,376.60	4,616.10
3/23/2026, 9:00:00 PM	4,660.40	4,717.30	4,613.80	4,665.90
3/24/2026, 9:00:00 PM	4,763.40	4,828.30	4,726.10	4,762.80
3/25/2026, 9:00:00 PM	4,679.40	4,700.00	4,650.00	4,650.00
3/26/2026, 9:00:00 PM	4,721.00	4,722.00	4,721.00	4,722.00
3/29/2026, 9:00:00 PM	4,781.00	4,788.90	4,761.20	4,788.90
3/31/2026, 9:00:00 PM	4,919.90	4,967.50	4,919.80	4,967.50
4/1/2026, 9:00:00 PM	4,820.70	4,825.30	4,803.20	4,810.00
4/2/2026, 9:00:00 PM	4,810.70	4,883.10	4,810.70	4,858.60
4/5/2026, 9:00:00 PM	4,900.00	4,904.40	4,897.40	4,897.40
4/6/2026, 9:00:00 PM	4,850.00	4,902.50	4,850.00	4,897.80
4/7/2026, 9:00:00 PM	5,004.10	5,030.00	4,934.10	4,934.10
4/8/2026, 9:00:00 PM	4,930.00	5,001.80	4,930.00	4,994.80
4/9/2026, 9:00:00 PM	4,962.20	5,043.60	4,962.20	4,980.20
4/12/2026, 9:00:00 PM	4,942.80	4,958.80	4,908.20	4,958.80
4/13/2026, 9:00:00 PM	4,994.00	5,030.00	4,994.00	5,018.30
4/14/2026, 9:00:00 PM	4,989.20	5,032.80	4,986.10	5,014.90
4/15/2026, 9:00:00 PM	4,999.50	4,999.50	4,986.80	4,986.80
4/16/2026, 9:00:00 PM	5,053.00	5,078.90	5,044.50	5,044.50
4/19/2026, 9:00:00 PM	5,025.00	5,025.00	4,980.00	4,980.00
4/20/2026, 9:00:00 PM	4,996.80	4,996.80	4,895.90	4,935.00
4/21/2026, 9:00:00 PM	4,940.00	4,940.00	4,940.00	4,940.00
4/22/2026, 9:00:00 PM	4,927.70	4,927.70	4,900.00	4,900.00
4/23/2026, 9:00:00 PM	4,899.70	4,899.70	4,899.70	4,899.70
4/26/2026, 9:00:00 PM	4,901.70	4,901.70	4,901.70	4,901.70
4/27/2026, 9:00:00 PM	4,830.40	4,830.40	4,784.70	4,785.00
4/28/2026, 9:00:00 PM	4,811.70	4,811.70	4,764.50	4,765.60
4/29/2026, 9:00:00 PM	4,831.20	4,831.20	4,831.20	4,831.20
5/3/2026, 9:00:00 PM	4,788.70	4,788.70	4,728.60	4,739.50
5/5/2026, 9:00:00 PM	4,835.70	4,877.00	4,829.90	4,873.60
5/6/2026, 9:00:00 PM	4,875.00	4,940.40	4,875.00	4,890.00
5/7/2026, 9:00:00 PM	4,894.20	4,930.10	4,894.20	4,924.70
5/10/2026, 9:00:00 PM	4,897.70	4,925.00	4,860.20	4,911.10
5/11/2026, 9:00:00 PM	4,904.70	4,908.60	4,850.00	4,850.00
5/12/2026, 9:00:00 PM	4,860.20	4,860.20	4,854.50	4,854.50
5/13/2026, 9:00:00 PM	4,881.40	4,881.40	4,847.00	4,847.00
5/14/2026, 9:00:00 PM	4,766.80	4,791.60	4,745.50	4,777.00
5/17/2026, 9:00:00 PM	4,770.00	4,789.60	4,730.10	4,754.70
5/18/2026, 9:00:00 PM	4,753.50	4,758.00	4,687.80	4,687.80
5/19/2026, 9:00:00 PM	4,673.30	4,768.90	4,672.30	4,737.60
5/20/2026, 9:00:00 PM	4,705.60	4,705.60	4,705.60	4,705.60
5/21/2026, 9:00:00 PM	4,715.00	4,734.30	4,705.60	4,734.30
5/24/2026, 9:00:00 PM	4,694.50	4,769.90	4,694.50	4,769.90
5/25/2026, 9:00:00 PM	4,685.00	4,702.50	4,680.50	4,690.00
5/26/2026, 9:00:00 PM	4,655.00	4,655.00	4,617.80	4,650.00
5/27/2026, 9:00:00 PM	4,596.80	4,708.10	4,577.70	4,690.00
5/28/2026, 9:00:00 PM	4,724.00	4,790.20	4,696.80	4,790.20
5/31/2026, 9:00:00 PM	4,711.00	4,730.50	4,670.00	4,680.00
6/1/2026, 9:00:00 PM	4,766.70	4,766.70	4,705.10	4,707.90
6/2/2026, 9:00:00 PM	4,679.20	4,679.20	4,628.30	4,628.30
6/3/2026, 9:00:00 PM	4,660.00	4,691.00	4,652.90	4,665.10
6/4/2026, 9:00:00 PM	4,613.40	4,623.00	4,481.30	4,492.10
6/7/2026, 9:00:00 PM	4,491.90	4,510.50	4,457.00	4,495.40
6/8/2026, 9:00:00 PM	4,497.10	4,500.10	4,378.10	4,432.70
6/9/2026, 9:00:00 PM	4,368.10	4,368.10	4,230.60	4,230.60
6/10/2026, 9:00:00 PM	4,234.00	4,358.80	4,196.70	4,338.00
6/14/2026, 9:00:00 PM	4,317.30	4,510.00	4,317.30	4,471.00
6/15/2026, 9:00:00 PM	4,489.60	4,504.00	4,487.90	4,490.30
6/16/2026, 9:00:00 PM	4,476.90	4,493.80	4,352.10	4,416.60
6/17/2026, 9:00:00 PM	4,451.70	4,489.00	4,351.70	4,351.70
6/18/2026, 9:00:00 PM	4,270.60	4,320.60	4,237.60	4,320.60
6/21/2026, 9:00:00 PM	4,320.00	4,340.00	4,320.00	4,329.00
6/22/2026, 9:00:00 PM	4,265.70	4,265.70	4,219.00	4,248.70
6/23/2026, 9:00:00 PM	4,214.10	4,224.90	4,074.50	4,090.10
6/24/2026, 9:00:00 PM	4,100.00	4,126.70	4,080.70	4,126.70
6/25/2026, 9:00:00 PM	4,144.70	4,206.80	4,143.50	4,193.40
6/28/2026, 9:00:00 PM	4,195.50	4,195.50	4,138.20	4,138.20
6/29/2026, 9:00:00 PM	4,100.00	4,171.20	4,100.00	4,171.20
6/30/2026, 9:00:00 PM	4,088.00	4,216.10	4,080.00	4,182.20
7/1/2026, 9:00:00 PM	4,197.60	4,259.20	4,170.80	4,240.20
7/2/2026, 9:00:00 PM	4,286.80	4,311.20	4,285.80	4,288.00
7/5/2026, 9:00:00 PM	4,266.80	4,300.00	4,248.00	4,299.00
7/6/2026, 9:00:00 PM	4,246.90	4,316.50	4,245.40	4,265.90
7/7/2026, 9:00:00 PM	4,228.70	4,238.00	4,162.00	4,215.70
7/8/2026, 9:00:00 PM	4,226.80	4,271.60	4,226.70	4,248.10
7/9/2026, 9:00:00 PM	4,268.20	4,268.20	4,208.60	4,228.50
7/12/2026, 9:00:00 PM	4,198.40	4,200.40	4,105.10	4,138.00
7/13/2026, 9:00:00 PM	4,189.80	4,213.80	4,133.50	4,178.80
7/14/2026, 9:00:00 PM	4,161.70	4,208.60	4,126.70	4,208.60
7/15/2026, 9:00:00 PM	4,165.30	4,165.30	4,106.30	4,113.50
7/16/2026, 9:00:00 PM	4,113.80	4,178.10	4,109.60	4,139.00
7/19/2026, 9:00:00 PM	4,196.90	4,196.90	4,124.50	4,139.00
7/20/2026, 9:00:00 PM	4,208.00	4,210.20	4,168.40	4,205.20
7/21/2026, 9:00:00 PM	4,260.40	4,293.30	4,238.00	4,279.40
7/22/2026, 9:00:00 PM	4,279.10	4,279.10	4,174.70	4,202.00
7/23/2026, 9:00:00 PM	4,159.60	4,220.30	4,159.60	4,220.30
7/26/2026, 9:00:00 PM	4,202.50	4,242.40	4,172.00	4,212.00
7/27/2026, 9:00:00 PM	4,184.30	4,188.00	4,164.90	4,164.90
7/28/2026, 9:00:00 PM	4,174.70	4,191.70	4,135.50	4,135.50
7/29/2026, 9:00:00 PM	4,169.60	4,232.80	4,169.60	4,232.80
7/30/2026, 9:00:00 PM	4,210.00	4,210.00	4,161.50	4,200.30
8/2/2026, 9:00:00 PM	4,200.80	4,209.60	4,167.40	4,198.90
8/3/2026, 9:00:00 PM	4,209.60	4,231.90	4,188.40	4,231.90
8/4/2026, 9:00:00 PM	4,261.80	4,395.50	4,260.80	4,377.80
8/5/2026, 9:00:00 PM	4,393.60	4,413.10	4,360.50	4,369.60
8/6/2026, 9:00:00 PM	4,396.80	4,499.30	4,396.80	4,457.40
8/9/2026, 9:00:00 PM	4,472.00	4,507.60	4,423.10	4,501.20
8/10/2026, 9:00:00 PM	4,500.80	4,529.80	4,461.60	4,480.90
8/11/2026, 9:00:00 PM	4,523.40	4,550.00	4,498.20	4,533.50
8/12/2026, 9:00:00 PM	4,506.70	4,514.10	4,460.00	4,465.10
8/13/2026, 9:00:00 PM	4,468.50	4,492.00	4,424.90	4,470.90
8/16/2026, 9:00:00 PM	4,491.20	4,548.00	4,484.40	4,521.20
8/17/2026, 9:00:00 PM	4,515.00	4,515.00	4,446.50	4,446.50
8/18/2026, 9:00:00 PM	4,458.30	4,613.10	4,458.10	4,594.50
8/19/2026, 9:00:00 PM	4,586.70	4,636.00	4,555.80	4,624.00
8/20/2026, 9:00:00 PM	4,642.90	4,733.20	4,638.80	4,720.30
8/23/2026, 9:00:00 PM	4,728.20	4,785.40	4,717.20	4,755.60
8/24/2026, 9:00:00 PM	4,726.70	4,758.20	4,711.40	4,753.00
8/25/2026, 9:00:00 PM	4,736.50	4,736.50	4,679.40	4,685.10
8/26/2026, 9:00:00 PM	4,722.20	4,722.20	4,664.80	4,701.00
8/27/2026, 9:00:00 PM	4,689.30	4,730.20	4,558.80	4,571.80
8/30/2026, 9:00:00 PM	4,572.70	4,582.00	4,529.30	4,549.50
8/31/2026, 9:00:00 PM	4,560.00	4,560.00	4,436.00	4,447.90
9/1/2026, 9:00:00 PM	4,413.00	4,504.00	4,410.90	4,485.00
9/2/2026, 9:00:00 PM	4,530.50	4,613.90	4,520.80	4,578.60
9/3/2026, 9:00:00 PM	4,578.60	4,596.00	4,488.60	4,540.00
9/6/2026, 9:00:00 PM	4,541.00	4,541.30	4,500.00	4,524.00
9/7/2026, 9:00:00 PM	4,517.60	4,530.00	4,480.50	4,480.50
9/8/2026, 9:00:00 PM	4,495.50	4,550.00	4,495.50	4,521.40
9/9/2026, 9:00:00 PM	4,537.00	4,556.60	4,446.00	4,450.00
9/10/2026, 9:00:00 PM	4,444.90	4,530.00	4,434.70	4,495.90
9/13/2026, 9:00:00 PM	4,474.00	4,474.00	4,385.20	4,435.20
9/14/2026, 9:00:00 PM	4,432.00	4,438.40	4,398.00	4,438.40
9/15/2026, 9:00:00 PM	4,454.30	4,490.30	4,367.90	4,392.70
9/16/2026, 9:00:00 PM	4,419.00	4,508.00	4,413.40	4,474.50
9/17/2026, 9:00:00 PM	4,489.70	4,527.00	4,474.80	4,513.40
9/20/2026, 9:00:00 PM	4,440.00	4,509.80	4,440.00	4,479.00
9/21/2026, 9:00:00 PM	4,469.70	4,500.00	4,425.00	4,492.50
9/22/2026, 9:00:00 PM	4,474.90	4,478.10	4,410.00	4,414.00
9/23/2026, 9:00:00 PM	4,417.90	4,429.30	4,375.00	4,397.80
9/24/2026, 9:00:00 PM	4,397.30	4,440.50	4,385.50	4,412.00
9/27/2026, 9:00:00 PM	4,403.00	4,411.00	4,242.00	4,242.00
9/28/2026, 9:00:00 PM	4,259.20	4,310.50	4,255.60	4,310.50
9/29/2026, 9:00:00 PM	4,301.70	4,333.00	4,256.90	4,263.90
9/30/2026, 9:00:00 PM	4,283.00	4,299.00	4,260.70	4,293.00
10/1/2026, 9:00:00 PM	4,290.90	4,336.20	4,242.20	4,251.00
10/4/2026, 9:00:00 PM	4,253.60	4,278.80	4,236.00	4,256.00
10/5/2026, 9:00:00 PM	4,244.40	4,292.70	4,229.60	4,274.00
10/6/2026, 9:00:00 PM	4,251.80	4,256.50	4,182.80	4,220.40
10/7/2026, 9:00:00 PM	4,243.00	4,257.00	4,220.00	4,249.50
10/8/2026, 9:00:00 PM	4,285.10	4,316.50	4,285.10	4,309.80
10/11/2026, 9:00:00 PM	4,300.00	4,329.90	4,273.70	4,286.30
10/12/2026, 9:00:00 PM	4,299.90	4,313.10	4,263.70	4,272.50
10/13/2026, 9:00:00 PM	4,275.80	4,283.20	4,195.60	4,216.50
10/14/2026, 9:00:00 PM	4,253.00	4,280.00	4,244.50	4,274.70
10/15/2026, 9:00:00 PM	4,285.00	4,302.70	4,263.70	4,271.00

Show data

GNH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

4,272.00

Settlement

4,271.90

Prev. settlement

4,257.50

Open

4,285.00

High

4,302.70

Low

4,263.70

Open interest

3.29K

OI change

+92

Volume (₽)

31.16M

Volume (contracts)

868

Lot

Price step (₽)

0.84

Expiration

2027-03-19

Underlying

GOLDM

About the future

Фьючерсный контракт GOLDM-3.27 (GNH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying GOLDM. Open interest — 3.29K contracts, expiration 2027-03-19.

Фьючерсный контракт GOLDM-3.27

Key stats

About the future

News