Фьючерсный контракт GAZR-3.27

GZH7 · RFUD · ₽

11,455.00 pts▲ +364.00 (+3.30%)

Updated 20:25:16 MSK15 min delay

Show data

GZH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/5/2026, 9:00:00 PM	14,817.00	14,817.00	14,817.00	14,817.00
3/8/2026, 9:00:00 PM	14,989.00	15,555.00	14,989.00	15,027.00
3/9/2026, 9:00:00 PM	15,676.00	15,712.00	14,605.00	15,008.00
3/15/2026, 9:00:00 PM	15,531.00	16,005.00	14,987.00	14,987.00
3/16/2026, 9:00:00 PM	15,040.00	15,040.00	14,953.00	14,953.00
3/17/2026, 9:00:00 PM	14,969.00	15,081.00	14,647.00	15,081.00
3/18/2026, 9:00:00 PM	14,911.00	15,330.00	14,908.00	15,163.00
3/19/2026, 9:00:00 PM	15,201.00	15,270.00	15,110.00	15,117.00
3/22/2026, 9:00:00 PM	15,139.00	15,688.00	14,768.00	15,192.00
3/23/2026, 9:00:00 PM	15,292.00	15,514.00	15,066.00	15,339.00
3/24/2026, 9:00:00 PM	15,529.00	15,529.00	15,345.00	15,474.00
3/25/2026, 9:00:00 PM	15,430.00	15,687.00	15,104.00	15,677.00
3/26/2026, 9:00:00 PM	15,670.00	15,695.00	15,456.00	15,684.00
3/29/2026, 9:00:00 PM	15,668.00	15,819.00	15,141.00	15,239.00
3/30/2026, 9:00:00 PM	15,061.00	15,092.00	14,788.00	14,955.00
3/31/2026, 9:00:00 PM	14,810.00	15,161.00	14,810.00	15,161.00
4/1/2026, 9:00:00 PM	15,187.00	15,187.00	15,069.00	15,124.00
4/2/2026, 9:00:00 PM	15,150.00	15,150.00	14,950.00	15,142.00
4/5/2026, 9:00:00 PM	15,090.00	15,139.00	14,823.00	15,110.00
4/6/2026, 9:00:00 PM	15,024.00	15,216.00	15,024.00	15,110.00
4/7/2026, 9:00:00 PM	14,835.00	14,907.00	14,834.00	14,873.00
4/8/2026, 9:00:00 PM	14,838.00	14,839.00	14,405.00	14,683.00
4/9/2026, 9:00:00 PM	14,531.00	14,677.00	14,403.00	14,522.00
4/12/2026, 9:00:00 PM	14,535.00	14,780.00	14,359.00	14,521.00
4/13/2026, 9:00:00 PM	14,538.00	14,617.00	14,423.00	14,578.00
4/14/2026, 9:00:00 PM	14,532.00	14,601.00	14,422.00	14,601.00
4/16/2026, 9:00:00 PM	14,519.00	14,519.00	14,140.00	14,171.00
4/19/2026, 9:00:00 PM	14,246.00	14,414.00	14,188.00	14,283.00
4/20/2026, 9:00:00 PM	14,200.00	14,271.00	14,113.00	14,251.00
4/21/2026, 9:00:00 PM	14,247.00	14,247.00	14,135.00	14,150.00
4/22/2026, 9:00:00 PM	14,237.00	14,237.00	14,180.00	14,186.00
4/23/2026, 9:00:00 PM	14,150.00	14,150.00	13,965.00	14,016.00
4/26/2026, 9:00:00 PM	13,973.00	14,087.00	13,896.00	13,996.00
4/27/2026, 9:00:00 PM	13,910.00	13,910.00	13,625.00	13,625.00
4/28/2026, 9:00:00 PM	13,403.00	13,638.00	13,357.00	13,638.00
4/29/2026, 9:00:00 PM	13,454.00	13,724.00	13,454.00	13,598.00
5/3/2026, 9:00:00 PM	13,601.00	13,715.00	13,401.00	13,481.00
5/4/2026, 9:00:00 PM	13,473.00	13,602.00	13,390.00	13,587.00
5/5/2026, 9:00:00 PM	13,427.00	13,427.00	13,387.00	13,425.00
5/6/2026, 9:00:00 PM	13,365.00	13,405.00	13,262.00	13,300.00
5/7/2026, 9:00:00 PM	13,292.00	13,450.00	13,199.00	13,450.00
5/10/2026, 9:00:00 PM	13,451.00	13,609.00	13,451.00	13,609.00
5/11/2026, 9:00:00 PM	13,788.00	14,014.00	13,735.00	13,900.00
5/12/2026, 9:00:00 PM	13,867.00	13,925.00	13,803.00	13,925.00
5/13/2026, 9:00:00 PM	13,914.00	13,914.00	13,684.00	13,684.00
5/14/2026, 9:00:00 PM	13,785.00	13,785.00	13,533.00	13,541.00
5/17/2026, 9:00:00 PM	13,648.00	13,937.00	13,541.00	13,859.00
5/18/2026, 9:00:00 PM	13,858.00	13,873.00	13,720.00	13,840.00
5/19/2026, 9:00:00 PM	13,653.00	13,653.00	13,395.00	13,395.00
5/20/2026, 9:00:00 PM	13,479.00	13,505.00	13,241.00	13,356.00
5/21/2026, 9:00:00 PM	13,378.00	13,555.00	13,189.00	13,273.00
5/24/2026, 9:00:00 PM	13,200.00	13,286.00	13,068.00	13,105.00
5/25/2026, 9:00:00 PM	13,144.00	13,207.00	12,978.00	13,024.00
5/26/2026, 9:00:00 PM	13,019.00	13,112.00	12,963.00	13,029.00
5/27/2026, 9:00:00 PM	13,033.00	13,100.00	12,949.00	12,963.00
5/28/2026, 9:00:00 PM	12,883.00	13,000.00	12,860.00	12,897.00
5/31/2026, 9:00:00 PM	12,922.00	13,013.00	12,853.00	12,967.00
6/1/2026, 9:00:00 PM	12,929.00	13,150.00	12,903.00	13,089.00
6/2/2026, 9:00:00 PM	13,093.00	13,108.00	12,965.00	13,098.00
6/3/2026, 9:00:00 PM	12,976.00	13,027.00	12,922.00	12,935.00
6/4/2026, 9:00:00 PM	12,925.00	12,941.00	12,806.00	12,806.00
6/7/2026, 9:00:00 PM	12,866.00	13,221.00	12,612.00	12,670.00
6/8/2026, 9:00:00 PM	12,555.00	12,664.00	12,283.00	12,600.00
6/9/2026, 9:00:00 PM	12,585.00	12,697.00	12,477.00	12,627.00
6/10/2026, 9:00:00 PM	12,611.00	12,611.00	12,483.00	12,489.00
6/14/2026, 9:00:00 PM	12,509.00	12,719.00	12,508.00	12,717.00
6/15/2026, 9:00:00 PM	12,648.00	12,665.00	12,379.00	12,469.00
6/16/2026, 9:00:00 PM	12,434.00	12,434.00	12,222.00	12,236.00
6/17/2026, 9:00:00 PM	12,149.00	12,250.00	11,867.00	11,902.00
6/18/2026, 9:00:00 PM	11,970.00	12,614.00	11,694.00	11,694.00
6/21/2026, 9:00:00 PM	11,584.00	11,743.00	10,864.00	11,071.00
6/22/2026, 9:00:00 PM	11,091.00	11,483.00	11,001.00	11,327.00
6/23/2026, 9:00:00 PM	11,259.00	11,292.00	10,865.00	10,929.00
6/24/2026, 9:00:00 PM	11,006.00	11,073.00	10,828.00	10,877.00
6/25/2026, 9:00:00 PM	10,804.00	11,188.00	10,680.00	11,013.00
6/28/2026, 9:00:00 PM	11,021.00	11,379.00	10,900.00	11,226.00
6/29/2026, 9:00:00 PM	11,208.00	11,424.00	11,140.00	11,188.00
6/30/2026, 9:00:00 PM	11,205.00	11,320.00	11,101.00	11,178.00
7/1/2026, 9:00:00 PM	11,177.00	11,177.00	10,731.00	10,812.00
7/2/2026, 9:00:00 PM	10,861.00	10,892.00	10,679.00	10,712.00
7/5/2026, 9:00:00 PM	10,750.00	10,865.00	10,411.00	10,512.00
7/6/2026, 9:00:00 PM	10,505.00	10,532.00	10,185.00	10,453.00
7/7/2026, 9:00:00 PM	10,496.00	10,620.00	10,338.00	10,620.00
7/8/2026, 9:00:00 PM	10,555.00	10,619.00	10,297.00	10,359.00
7/9/2026, 9:00:00 PM	10,359.00	10,435.00	10,243.00	10,281.00
7/12/2026, 9:00:00 PM	10,258.00	10,510.00	10,037.00	10,456.00
7/13/2026, 9:00:00 PM	9,634.00	10,500.00	9,634.00	10,315.00
7/14/2026, 9:00:00 PM	10,230.00	10,301.00	9,780.00	9,780.00
7/15/2026, 9:00:00 PM	9,702.00	9,750.00	9,200.00	9,277.00
7/16/2026, 9:00:00 PM	9,162.00	9,425.00	8,611.00	8,656.00
7/19/2026, 9:00:00 PM	8,657.00	9,391.00	8,598.00	9,302.00
7/20/2026, 9:00:00 PM	9,279.00	9,606.00	9,100.00	9,495.00
7/21/2026, 9:00:00 PM	9,410.00	9,984.00	9,312.00	9,930.00
7/22/2026, 9:00:00 PM	9,934.00	9,984.00	9,678.00	9,860.00
7/23/2026, 9:00:00 PM	9,779.00	10,242.00	9,568.00	10,188.00
7/26/2026, 9:00:00 PM	10,188.00	10,242.00	9,903.00	10,174.00
7/27/2026, 9:00:00 PM	10,178.00	10,289.00	9,999.00	10,044.00
7/28/2026, 9:00:00 PM	10,069.00	10,138.00	9,945.00	10,097.00
7/29/2026, 9:00:00 PM	10,075.00	10,309.00	9,994.00	10,047.00
7/30/2026, 9:00:00 PM	10,045.00	10,064.00	9,881.00	10,020.00
8/2/2026, 9:00:00 PM	9,991.00	10,263.00	9,991.00	10,241.00
8/3/2026, 9:00:00 PM	10,252.00	10,402.00	10,009.00	10,145.00
8/4/2026, 9:00:00 PM	10,119.00	10,400.00	10,119.00	10,354.00
8/5/2026, 9:00:00 PM	10,370.00	10,467.00	10,056.00	10,178.00
8/6/2026, 9:00:00 PM	10,192.00	10,285.00	9,941.00	9,973.00
8/9/2026, 9:00:00 PM	9,982.00	10,198.00	9,982.00	10,164.00
8/10/2026, 9:00:00 PM	10,136.00	10,250.00	10,118.00	10,150.00
8/11/2026, 9:00:00 PM	10,210.00	10,210.00	9,965.00	9,975.00
8/12/2026, 9:00:00 PM	9,950.00	10,013.00	9,573.00	9,633.00
8/13/2026, 9:00:00 PM	9,644.00	9,725.00	9,100.00	9,205.00
8/16/2026, 9:00:00 PM	9,167.00	9,261.00	8,839.00	9,011.00
8/17/2026, 9:00:00 PM	9,041.00	9,270.00	8,974.00	9,221.00
8/18/2026, 9:00:00 PM	9,225.00	9,240.00	9,064.00	9,200.00
8/19/2026, 9:00:00 PM	9,221.00	9,419.00	8,994.00	8,994.00
8/20/2026, 9:00:00 PM	8,984.00	9,155.00	8,931.00	9,142.00
8/23/2026, 9:00:00 PM	9,112.00	9,114.00	8,841.00	9,000.00
8/24/2026, 9:00:00 PM	9,028.00	9,397.00	8,860.00	9,190.00
8/25/2026, 9:00:00 PM	9,143.00	9,165.00	8,894.00	8,918.00
8/26/2026, 9:00:00 PM	8,949.00	9,199.00	8,858.00	9,164.00
8/27/2026, 9:00:00 PM	9,169.00	9,339.00	9,006.00	9,131.00
8/30/2026, 9:00:00 PM	9,164.00	9,598.00	9,163.00	9,540.00
8/31/2026, 9:00:00 PM	9,478.00	9,663.00	9,300.00	9,364.00
9/1/2026, 9:00:00 PM	9,421.00	9,559.00	9,329.00	9,456.00
9/2/2026, 9:00:00 PM	9,530.00	9,755.00	9,386.00	9,725.00
9/3/2026, 9:00:00 PM	9,695.00	9,800.00	9,638.00	9,800.00
9/6/2026, 9:00:00 PM	9,810.00	10,072.00	9,612.00	9,813.00
9/7/2026, 9:00:00 PM	9,773.00	10,013.00	9,695.00	9,747.00
9/8/2026, 9:00:00 PM	9,712.00	9,751.00	9,470.00	9,527.00
9/9/2026, 9:00:00 PM	9,558.00	10,057.00	9,544.00	9,966.00
9/10/2026, 9:00:00 PM	9,959.00	10,061.00	9,773.00	9,873.00
9/13/2026, 9:00:00 PM	9,981.00	10,607.00	9,954.00	10,365.00
9/14/2026, 9:00:00 PM	10,283.00	10,616.00	10,233.00	10,371.00
9/15/2026, 9:00:00 PM	10,407.00	10,501.00	10,028.00	10,055.00
9/16/2026, 9:00:00 PM	10,001.00	10,048.00	9,847.00	9,972.00
9/17/2026, 9:00:00 PM	10,011.00	10,407.00	9,970.00	10,278.00
9/20/2026, 9:00:00 PM	10,242.00	10,520.00	10,075.00	10,400.00
9/21/2026, 9:00:00 PM	10,450.00	10,789.00	10,361.00	10,750.00
9/22/2026, 9:00:00 PM	10,760.00	10,953.00	10,573.00	10,947.00
9/23/2026, 9:00:00 PM	10,947.00	10,992.00	10,721.00	10,789.00
9/24/2026, 9:00:00 PM	10,784.00	10,794.00	10,484.00	10,561.00
9/27/2026, 9:00:00 PM	10,559.00	10,665.00	10,254.00	10,290.00
9/28/2026, 9:00:00 PM	10,538.00	10,538.00	10,044.00	10,410.00
9/29/2026, 9:00:00 PM	10,415.00	10,493.00	10,293.00	10,388.00
9/30/2026, 9:00:00 PM	10,372.00	10,489.00	10,308.00	10,356.00
10/1/2026, 9:00:00 PM	10,369.00	10,386.00	10,166.00	10,229.00
10/4/2026, 9:00:00 PM	10,257.00	10,380.00	10,232.00	10,368.00
10/5/2026, 9:00:00 PM	10,399.00	10,406.00	10,167.00	10,245.00
10/6/2026, 9:00:00 PM	10,261.00	10,339.00	10,184.00	10,276.00
10/7/2026, 9:00:00 PM	10,256.00	10,397.00	10,160.00	10,241.00
10/8/2026, 9:00:00 PM	10,229.00	10,804.00	10,199.00	10,794.00
10/11/2026, 9:00:00 PM	10,826.00	11,057.00	10,603.00	10,788.00
10/12/2026, 9:00:00 PM	10,798.00	11,162.00	10,755.00	11,081.00
10/13/2026, 9:00:00 PM	11,105.00	11,273.00	11,034.00	11,145.00
10/14/2026, 9:00:00 PM	11,127.00	11,272.00	10,988.00	11,089.00
10/15/2026, 9:00:00 PM	11,145.00	11,487.00	11,074.00	11,395.00

Show data

GZH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

11,455.00

Settlement

11,425.00

Prev. settlement

11,091.00

Open

11,145.00

High

11,487.00

Low

11,074.00

Open interest

57.17K

OI change

+2,272

Volume (₽)

72.47M

Volume (contracts)

6.41K

Lot

100

Price step (₽)

1.00

Expiration

2027-03-18

Underlying

GAZR

About the future

Фьючерсный контракт GAZR-3.27 (GZH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying GAZR. Open interest — 57.17K contracts, expiration 2027-03-18.

Фьючерсный контракт GAZR-3.27

Key stats

About the future

News