Фьючерсный контракт LKOH-3.27

LKH7 · RFUD · ₽

59,384.00 pts▲ +636.00 (+0.74%)

Updated 21:38:25 MSK15 min delay

Show data

LKH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/18/2026, 9:00:00 PM	58,592.00	59,929.00	58,592.00	59,929.00
3/19/2026, 9:00:00 PM	60,786.00	60,787.00	60,036.00	60,036.00
3/22/2026, 9:00:00 PM	60,529.00	60,775.00	60,433.00	60,433.00
3/23/2026, 9:00:00 PM	59,715.00	60,000.00	59,715.00	60,000.00
3/25/2026, 9:00:00 PM	59,892.00	59,892.00	59,592.00	59,592.00
3/29/2026, 9:00:00 PM	59,126.00	59,126.00	59,126.00	59,126.00
3/30/2026, 9:00:00 PM	58,853.00	58,853.00	58,853.00	58,853.00
3/31/2026, 9:00:00 PM	58,250.00	58,250.00	57,845.00	57,845.00
4/5/2026, 9:00:00 PM	57,562.00	57,562.00	57,562.00	57,562.00
4/6/2026, 9:00:00 PM	58,389.00	59,287.00	58,034.00	59,127.00
4/7/2026, 9:00:00 PM	56,860.00	57,552.00	56,793.00	57,552.00
4/8/2026, 9:00:00 PM	57,589.00	57,589.00	56,864.00	56,864.00
4/12/2026, 9:00:00 PM	57,790.00	57,790.00	57,790.00	57,790.00
4/13/2026, 9:00:00 PM	56,860.00	56,860.00	56,860.00	56,860.00
4/14/2026, 9:00:00 PM	56,034.00	56,553.00	56,034.00	56,553.00
4/16/2026, 9:00:00 PM	55,780.00	55,780.00	55,495.00	55,495.00
4/19/2026, 9:00:00 PM	55,550.00	56,062.00	55,550.00	55,561.00
4/21/2026, 9:00:00 PM	56,076.00	56,076.00	56,076.00	56,076.00
4/22/2026, 9:00:00 PM	58,258.00	58,258.00	56,731.00	56,731.00
4/26/2026, 9:00:00 PM	56,132.00	56,200.00	56,132.00	56,200.00
4/28/2026, 9:00:00 PM	57,914.00	57,915.00	56,440.00	56,440.00
5/3/2026, 9:00:00 PM	56,929.00	56,929.00	55,799.00	55,799.00
5/4/2026, 9:00:00 PM	56,044.00	56,326.00	55,802.00	56,326.00
5/5/2026, 9:00:00 PM	55,720.00	55,720.00	55,350.00	55,350.00
5/6/2026, 9:00:00 PM	55,206.00	55,206.00	55,206.00	55,206.00
5/10/2026, 9:00:00 PM	56,142.00	56,142.00	56,142.00	56,142.00
5/11/2026, 9:00:00 PM	56,699.00	56,699.00	56,699.00	56,699.00
5/12/2026, 9:00:00 PM	55,623.00	55,623.00	55,623.00	55,623.00
5/14/2026, 9:00:00 PM	55,401.00	55,678.00	55,401.00	55,678.00
5/17/2026, 9:00:00 PM	55,817.00	55,817.00	55,735.00	55,735.00
5/18/2026, 9:00:00 PM	56,183.00	56,183.00	56,183.00	56,183.00
5/19/2026, 9:00:00 PM	55,811.00	55,811.00	55,811.00	55,811.00
5/20/2026, 9:00:00 PM	55,401.00	55,600.00	55,401.00	55,600.00
5/28/2026, 9:00:00 PM	52,469.00	53,821.00	52,469.00	53,821.00
5/31/2026, 9:00:00 PM	53,102.00	53,102.00	53,102.00	53,102.00
6/1/2026, 9:00:00 PM	52,750.00	53,127.00	52,750.00	53,127.00
6/7/2026, 9:00:00 PM	51,811.00	52,730.00	51,200.00	51,200.00
6/8/2026, 9:00:00 PM	49,391.00	51,517.00	49,391.00	50,809.00
6/9/2026, 9:00:00 PM	52,628.00	52,628.00	49,539.00	50,110.00
6/14/2026, 9:00:00 PM	49,978.00	50,864.00	49,873.00	50,864.00
6/15/2026, 9:00:00 PM	48,200.00	48,823.00	48,198.00	48,217.00
6/16/2026, 9:00:00 PM	48,890.00	48,934.00	48,003.00	48,365.00
6/17/2026, 9:00:00 PM	47,500.00	47,666.00	47,050.00	47,050.00
6/18/2026, 9:00:00 PM	47,194.00	47,500.00	46,602.00	46,641.00
6/21/2026, 9:00:00 PM	46,517.00	46,517.00	43,205.00	43,500.00
6/22/2026, 9:00:00 PM	43,200.00	45,131.00	43,200.00	44,535.00
6/23/2026, 9:00:00 PM	45,171.00	45,171.00	42,911.00	42,911.00
6/24/2026, 9:00:00 PM	42,967.00	44,098.00	42,438.00	43,175.00
6/25/2026, 9:00:00 PM	43,423.00	46,241.00	42,643.00	44,945.00
6/28/2026, 9:00:00 PM	45,341.00	46,780.00	43,800.00	46,780.00
6/29/2026, 9:00:00 PM	47,142.00	47,650.00	46,210.00	46,371.00
6/30/2026, 9:00:00 PM	46,834.00	47,316.00	46,077.00	46,077.00
7/1/2026, 9:00:00 PM	44,300.00	44,515.00	43,900.00	43,900.00
7/2/2026, 9:00:00 PM	43,650.00	44,380.00	43,457.00	43,775.00
7/5/2026, 9:00:00 PM	43,405.00	44,186.00	43,405.00	43,603.00
7/6/2026, 9:00:00 PM	43,199.00	45,024.00	43,199.00	45,024.00
7/7/2026, 9:00:00 PM	45,100.00	46,500.00	45,100.00	46,500.00
7/8/2026, 9:00:00 PM	45,696.00	46,104.00	44,800.00	44,800.00
7/9/2026, 9:00:00 PM	44,980.00	44,980.00	44,647.00	44,647.00
7/12/2026, 9:00:00 PM	45,555.00	46,200.00	45,000.00	45,600.00
7/13/2026, 9:00:00 PM	46,545.00	46,545.00	45,275.00	45,491.00
7/14/2026, 9:00:00 PM	45,100.00	45,500.00	44,700.00	44,700.00
7/15/2026, 9:00:00 PM	44,150.00	44,150.00	43,600.00	43,774.00
7/16/2026, 9:00:00 PM	43,850.00	43,850.00	40,420.00	40,886.00
7/19/2026, 9:00:00 PM	41,775.00	44,114.00	41,250.00	43,601.00
7/20/2026, 9:00:00 PM	43,999.00	45,000.00	43,300.00	43,700.00
7/21/2026, 9:00:00 PM	43,702.00	46,292.00	43,700.00	45,372.00
7/22/2026, 9:00:00 PM	46,249.00	47,755.00	45,380.00	46,780.00
7/23/2026, 9:00:00 PM	48,032.00	48,420.00	46,285.00	48,420.00
7/26/2026, 9:00:00 PM	47,858.00	48,029.00	45,476.00	47,191.00
7/27/2026, 9:00:00 PM	46,932.00	47,189.00	46,503.00	46,503.00
7/28/2026, 9:00:00 PM	47,762.00	48,006.00	47,762.00	48,006.00
7/29/2026, 9:00:00 PM	48,506.00	48,866.00	46,038.00	46,595.00
7/30/2026, 9:00:00 PM	46,200.00	46,749.00	46,082.00	46,749.00
8/2/2026, 9:00:00 PM	46,696.00	47,165.00	46,506.00	46,763.00
8/3/2026, 9:00:00 PM	46,833.00	47,253.00	46,200.00	46,600.00
8/4/2026, 9:00:00 PM	46,841.00	46,956.00	46,542.00	46,542.00
8/5/2026, 9:00:00 PM	47,134.00	47,852.00	46,774.00	47,100.00
8/6/2026, 9:00:00 PM	47,707.00	47,920.00	47,000.00	47,145.00
8/9/2026, 9:00:00 PM	47,134.00	47,770.00	47,000.00	47,750.00
8/10/2026, 9:00:00 PM	47,606.00	48,151.00	47,527.00	47,850.00
8/11/2026, 9:00:00 PM	48,239.00	48,436.00	47,000.00	47,008.00
8/12/2026, 9:00:00 PM	47,245.00	47,245.00	46,100.00	46,100.00
8/13/2026, 9:00:00 PM	46,238.00	47,338.00	44,334.00	44,709.00
8/16/2026, 9:00:00 PM	43,500.00	44,357.00	43,450.00	44,178.00
8/17/2026, 9:00:00 PM	44,238.00	45,054.00	43,930.00	44,800.00
8/18/2026, 9:00:00 PM	44,900.00	44,900.00	43,946.00	44,602.00
8/19/2026, 9:00:00 PM	44,139.00	44,612.00	43,646.00	43,785.00
8/20/2026, 9:00:00 PM	43,544.00	44,323.00	43,544.00	43,678.00
8/23/2026, 9:00:00 PM	43,442.00	44,002.00	42,500.00	42,837.00
8/24/2026, 9:00:00 PM	43,006.00	44,758.00	42,463.00	43,655.00
8/25/2026, 9:00:00 PM	43,111.00	43,311.00	42,717.00	42,889.00
8/26/2026, 9:00:00 PM	42,827.00	44,278.00	42,826.00	43,168.00
8/27/2026, 9:00:00 PM	43,454.00	44,317.00	42,800.00	43,789.00
8/30/2026, 9:00:00 PM	44,342.00	46,370.00	44,225.00	46,054.00
8/31/2026, 9:00:00 PM	45,682.00	47,018.00	44,169.00	46,289.00
9/1/2026, 9:00:00 PM	46,706.00	47,009.00	46,164.00	46,767.00
9/2/2026, 9:00:00 PM	47,200.00	48,578.00	46,838.00	48,578.00
9/3/2026, 9:00:00 PM	48,612.00	49,350.00	48,122.00	49,173.00
9/6/2026, 9:00:00 PM	49,213.00	50,371.00	48,231.00	50,351.00
9/7/2026, 9:00:00 PM	50,118.00	51,200.00	49,652.00	50,929.00
9/8/2026, 9:00:00 PM	51,141.00	51,405.00	50,032.00	50,276.00
9/9/2026, 9:00:00 PM	50,459.00	51,786.00	50,350.00	51,514.00
9/10/2026, 9:00:00 PM	51,755.00	51,989.00	50,739.00	51,263.00
9/13/2026, 9:00:00 PM	51,869.00	54,964.00	51,817.00	53,474.00
9/14/2026, 9:00:00 PM	52,861.00	54,420.00	52,661.00	53,301.00
9/15/2026, 9:00:00 PM	53,370.00	53,669.00	51,711.00	51,801.00
9/16/2026, 9:00:00 PM	51,589.00	51,818.00	50,316.00	50,856.00
9/17/2026, 9:00:00 PM	51,304.00	51,613.00	49,500.00	51,000.00
9/20/2026, 9:00:00 PM	50,807.00	51,533.00	49,779.00	50,447.00
9/21/2026, 9:00:00 PM	50,398.00	51,092.00	50,397.00	50,774.00
9/22/2026, 9:00:00 PM	50,951.00	52,626.00	50,753.00	52,626.00
9/23/2026, 9:00:00 PM	52,561.00	52,804.00	51,554.00	52,170.00
9/24/2026, 9:00:00 PM	52,170.00	52,370.00	51,624.00	51,980.00
9/27/2026, 9:00:00 PM	51,869.00	51,970.00	50,839.00	51,043.00
9/28/2026, 9:00:00 PM	51,146.00	52,385.00	50,738.00	52,060.00
9/29/2026, 9:00:00 PM	52,150.00	53,000.00	51,566.00	52,801.00
9/30/2026, 9:00:00 PM	52,772.00	53,061.00	52,215.00	52,673.00
10/1/2026, 9:00:00 PM	52,603.00	52,753.00	51,724.00	52,369.00
10/4/2026, 9:00:00 PM	52,319.00	53,876.00	52,239.00	53,657.00
10/5/2026, 9:00:00 PM	53,465.00	53,799.00	52,735.00	53,658.00
10/6/2026, 9:00:00 PM	53,608.00	54,620.00	53,608.00	54,402.00
10/7/2026, 9:00:00 PM	54,315.00	54,414.00	53,694.00	54,055.00
10/8/2026, 9:00:00 PM	54,300.00	59,525.00	52,697.00	59,525.00
10/11/2026, 9:00:00 PM	59,664.00	60,300.00	57,553.00	58,190.00
10/12/2026, 9:00:00 PM	58,015.00	59,193.00	58,000.00	59,122.00
10/13/2026, 9:00:00 PM	59,007.00	59,546.00	58,522.00	59,000.00
10/14/2026, 9:00:00 PM	58,616.00	59,426.00	58,461.00	58,945.00
10/15/2026, 9:00:00 PM	58,922.00	59,728.00	58,803.00	59,384.00

Show data

LKH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

59,384.00

Settlement

59,401.00

Prev. settlement

58,748.00

Open

58,922.00

High

59,728.00

Low

58,803.00

Open interest

6.81K

OI change

+440

Volume (₽)

33.62M

Volume (contracts)

567

Lot

Price step (₽)

1.00

Expiration

2027-03-18

Underlying

LKOH

About the future

Фьючерсный контракт LKOH-3.27 (LKH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying LKOH. Open interest — 6.81K contracts, expiration 2027-03-18.

Фьючерсный контракт LKOH-3.27

Key stats

About the future

News