Фьючерсный контракт MIX-3.27

MXH7 · RFUD · ₽

250,150.00 pts▲ +3,950.00 (+1.34%)

Updated 21:37:54 MSK15 min delay

Show data

MXH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
12/17/2025, 9:00:00 PM	322,725.00	322,725.00	311,300.00	311,300.00
12/18/2025, 9:00:00 PM	309,775.00	309,775.00	309,775.00	309,775.00
12/21/2025, 9:00:00 PM	311,975.00	311,975.00	307,000.00	307,000.00
12/22/2025, 9:00:00 PM	305,700.00	305,700.00	305,700.00	305,700.00
12/23/2025, 9:00:00 PM	305,775.00	305,775.00	305,775.00	305,775.00
12/25/2025, 9:00:00 PM	305,800.00	305,800.00	305,800.00	305,800.00
12/28/2025, 9:00:00 PM	304,525.00	304,525.00	304,525.00	304,525.00
12/29/2025, 9:00:00 PM	306,000.00	306,000.00	306,000.00	306,000.00
1/4/2026, 9:00:00 PM	302,075.00	302,075.00	302,075.00	302,075.00
1/8/2026, 9:00:00 PM	300,050.00	300,050.00	300,050.00	300,050.00
1/11/2026, 9:00:00 PM	300,175.00	300,175.00	300,050.00	300,050.00
1/12/2026, 9:00:00 PM	300,025.00	300,275.00	300,025.00	300,275.00
1/14/2026, 9:00:00 PM	303,750.00	303,750.00	300,000.00	300,000.00
1/15/2026, 9:00:00 PM	307,300.00	326,350.00	293,050.00	303,050.00
1/18/2026, 9:00:00 PM	303,500.00	303,500.00	303,500.00	303,500.00
1/21/2026, 9:00:00 PM	308,625.00	310,300.00	306,575.00	306,575.00
1/22/2026, 9:00:00 PM	308,700.00	308,700.00	308,700.00	308,700.00
1/25/2026, 9:00:00 PM	306,475.00	308,675.00	306,475.00	308,675.00
1/26/2026, 9:00:00 PM	305,675.00	305,675.00	305,675.00	305,675.00
1/27/2026, 9:00:00 PM	309,100.00	309,100.00	307,100.00	307,100.00
1/28/2026, 9:00:00 PM	312,975.00	315,000.00	310,250.00	310,250.00
2/2/2026, 9:00:00 PM	307,450.00	309,300.00	307,225.00	308,025.00
2/3/2026, 9:00:00 PM	308,800.00	310,975.00	308,800.00	309,200.00
2/4/2026, 9:00:00 PM	308,075.00	308,075.00	304,025.00	304,025.00
2/8/2026, 9:00:00 PM	304,425.00	304,425.00	304,000.00	304,000.00
2/12/2026, 9:00:00 PM	308,000.00	308,000.00	308,000.00	308,000.00
2/15/2026, 9:00:00 PM	308,000.00	308,000.00	308,000.00	308,000.00
2/16/2026, 9:00:00 PM	308,250.00	308,425.00	308,250.00	308,425.00
2/17/2026, 9:00:00 PM	309,350.00	309,700.00	309,350.00	309,700.00
2/23/2026, 9:00:00 PM	311,050.00	311,050.00	305,975.00	305,975.00
3/1/2026, 9:00:00 PM	311,525.00	311,525.00	310,450.00	311,150.00
3/2/2026, 9:00:00 PM	312,300.00	315,000.00	309,125.00	309,125.00
3/4/2026, 9:00:00 PM	310,600.00	310,600.00	310,600.00	310,600.00
3/9/2026, 9:00:00 PM	315,225.00	315,225.00	315,225.00	315,225.00
3/16/2026, 9:00:00 PM	310,550.00	310,550.00	310,225.00	310,225.00
3/17/2026, 9:00:00 PM	309,075.00	310,675.00	309,075.00	310,175.00
3/18/2026, 9:00:00 PM	310,900.00	311,550.00	310,900.00	311,550.00
3/19/2026, 9:00:00 PM	309,600.00	309,600.00	309,600.00	309,600.00
3/22/2026, 9:00:00 PM	306,700.00	306,700.00	306,700.00	306,700.00
3/23/2026, 9:00:00 PM	307,675.00	307,675.00	307,675.00	307,675.00
3/25/2026, 9:00:00 PM	306,150.00	306,150.00	305,000.00	305,175.00
3/26/2026, 9:00:00 PM	302,525.00	304,500.00	301,175.00	301,300.00
3/29/2026, 9:00:00 PM	298,000.00	304,825.00	297,975.00	304,375.00
3/30/2026, 9:00:00 PM	301,400.00	301,400.00	300,600.00	300,600.00
3/31/2026, 9:00:00 PM	300,975.00	301,850.00	300,275.00	301,075.00
4/1/2026, 9:00:00 PM	302,525.00	302,525.00	301,075.00	302,050.00
4/2/2026, 9:00:00 PM	299,850.00	304,525.00	298,775.00	300,000.00
4/8/2026, 9:00:00 PM	299,025.00	299,025.00	299,025.00	299,025.00
4/12/2026, 9:00:00 PM	295,450.00	295,450.00	295,000.00	295,000.00
4/14/2026, 9:00:00 PM	295,375.00	295,375.00	295,375.00	295,375.00
4/15/2026, 9:00:00 PM	297,975.00	299,600.00	297,975.00	299,000.00
4/19/2026, 9:00:00 PM	294,925.00	294,925.00	294,925.00	294,925.00
4/21/2026, 9:00:00 PM	297,025.00	297,025.00	296,900.00	296,900.00
4/22/2026, 9:00:00 PM	296,925.00	296,925.00	296,900.00	296,900.00
4/23/2026, 9:00:00 PM	296,425.00	296,425.00	294,900.00	294,900.00
4/28/2026, 9:00:00 PM	287,425.00	288,375.00	286,225.00	286,225.00
5/3/2026, 9:00:00 PM	286,225.00	286,525.00	286,100.00	286,525.00
5/4/2026, 9:00:00 PM	282,575.00	286,075.00	282,575.00	286,075.00
5/5/2026, 9:00:00 PM	286,525.00	286,600.00	285,175.00	286,600.00
5/6/2026, 9:00:00 PM	284,025.00	284,050.00	284,025.00	284,025.00
5/7/2026, 9:00:00 PM	285,275.00	285,275.00	285,275.00	285,275.00
5/11/2026, 9:00:00 PM	288,600.00	292,875.00	288,600.00	292,875.00
5/12/2026, 9:00:00 PM	289,550.00	289,550.00	288,700.00	288,700.00
5/13/2026, 9:00:00 PM	289,800.00	289,800.00	289,800.00	289,800.00
5/14/2026, 9:00:00 PM	286,700.00	286,700.00	285,750.00	285,750.00
5/24/2026, 9:00:00 PM	280,025.00	280,025.00	280,025.00	280,025.00
5/27/2026, 9:00:00 PM	281,500.00	281,500.00	278,400.00	280,075.00
5/28/2026, 9:00:00 PM	277,550.00	278,150.00	277,550.00	278,000.00
5/31/2026, 9:00:00 PM	278,000.00	278,000.00	278,000.00	278,000.00
6/1/2026, 9:00:00 PM	284,075.00	284,075.00	282,425.00	282,425.00
6/2/2026, 9:00:00 PM	281,700.00	281,700.00	281,700.00	281,700.00
6/4/2026, 9:00:00 PM	278,025.00	278,025.00	278,025.00	278,025.00
6/7/2026, 9:00:00 PM	277,425.00	277,450.00	273,225.00	273,225.00
6/8/2026, 9:00:00 PM	272,975.00	272,975.00	270,825.00	270,825.00
6/9/2026, 9:00:00 PM	271,800.00	275,200.00	270,050.00	272,325.00
6/14/2026, 9:00:00 PM	274,575.00	275,750.00	273,225.00	275,750.00
6/15/2026, 9:00:00 PM	273,525.00	273,525.00	267,800.00	269,175.00
6/16/2026, 9:00:00 PM	268,925.00	268,925.00	267,700.00	267,700.00
6/17/2026, 9:00:00 PM	267,000.00	267,000.00	261,275.00	263,500.00
6/18/2026, 9:00:00 PM	265,550.00	265,550.00	259,000.00	260,000.00
6/21/2026, 9:00:00 PM	259,625.00	259,625.00	246,600.00	247,500.00
6/22/2026, 9:00:00 PM	248,600.00	251,250.00	246,075.00	250,575.00
6/23/2026, 9:00:00 PM	250,600.00	250,600.00	240,575.00	242,000.00
6/24/2026, 9:00:00 PM	243,000.00	244,250.00	239,500.00	239,825.00
6/25/2026, 9:00:00 PM	239,000.00	246,975.00	237,400.00	243,250.00
6/28/2026, 9:00:00 PM	245,275.00	251,150.00	242,000.00	250,975.00
6/29/2026, 9:00:00 PM	248,475.00	253,075.00	247,125.00	248,150.00
6/30/2026, 9:00:00 PM	248,700.00	250,900.00	246,450.00	247,850.00
7/1/2026, 9:00:00 PM	246,000.00	246,000.00	239,100.00	239,100.00
7/2/2026, 9:00:00 PM	240,525.00	240,525.00	235,275.00	236,575.00
7/5/2026, 9:00:00 PM	236,725.00	237,725.00	229,725.00	231,525.00
7/6/2026, 9:00:00 PM	230,850.00	234,525.00	225,725.00	234,525.00
7/7/2026, 9:00:00 PM	229,425.00	235,450.00	229,425.00	234,625.00
7/8/2026, 9:00:00 PM	232,575.00	234,500.00	230,125.00	230,125.00
7/9/2026, 9:00:00 PM	229,500.00	229,500.00	226,650.00	227,450.00
7/12/2026, 9:00:00 PM	228,275.00	231,400.00	226,675.00	228,475.00
7/13/2026, 9:00:00 PM	230,325.00	230,325.00	228,600.00	228,600.00
7/14/2026, 9:00:00 PM	228,100.00	228,100.00	223,525.00	223,900.00
7/15/2026, 9:00:00 PM	222,000.00	222,000.00	212,125.00	212,125.00
7/16/2026, 9:00:00 PM	211,750.00	215,700.00	205,150.00	207,450.00
7/19/2026, 9:00:00 PM	208,150.00	221,150.00	206,525.00	221,150.00
7/20/2026, 9:00:00 PM	219,400.00	227,325.00	218,850.00	224,075.00
7/21/2026, 9:00:00 PM	222,250.00	229,500.00	216,850.00	229,200.00
7/22/2026, 9:00:00 PM	229,200.00	230,900.00	225,000.00	228,000.00
7/23/2026, 9:00:00 PM	227,825.00	235,025.00	224,725.00	234,200.00
7/26/2026, 9:00:00 PM	236,075.00	237,675.00	232,575.00	236,300.00
7/27/2026, 9:00:00 PM	236,875.00	238,325.00	233,150.00	235,275.00
7/28/2026, 9:00:00 PM	235,800.00	239,925.00	235,575.00	238,625.00
7/29/2026, 9:00:00 PM	239,300.00	242,975.00	234,350.00	235,350.00
7/30/2026, 9:00:00 PM	236,500.00	238,250.00	233,000.00	238,250.00
8/2/2026, 9:00:00 PM	238,225.00	241,200.00	238,225.00	241,000.00
8/3/2026, 9:00:00 PM	242,250.00	242,250.00	238,550.00	240,200.00
8/4/2026, 9:00:00 PM	241,550.00	244,375.00	241,550.00	244,350.00
8/5/2026, 9:00:00 PM	244,350.00	244,975.00	241,375.00	243,500.00
8/6/2026, 9:00:00 PM	243,850.00	244,625.00	240,175.00	240,175.00
8/9/2026, 9:00:00 PM	243,000.00	244,900.00	241,975.00	244,900.00
8/10/2026, 9:00:00 PM	244,500.00	246,000.00	244,175.00	245,300.00
8/11/2026, 9:00:00 PM	245,650.00	246,675.00	243,250.00	243,375.00
8/12/2026, 9:00:00 PM	243,375.00	243,375.00	236,800.00	236,800.00
8/13/2026, 9:00:00 PM	236,700.00	238,650.00	226,575.00	227,900.00
8/16/2026, 9:00:00 PM	224,950.00	227,650.00	221,825.00	223,625.00
8/17/2026, 9:00:00 PM	225,000.00	230,375.00	224,300.00	230,375.00
8/18/2026, 9:00:00 PM	229,925.00	231,125.00	226,375.00	230,525.00
8/19/2026, 9:00:00 PM	228,425.00	235,825.00	224,625.00	225,300.00
8/20/2026, 9:00:00 PM	225,675.00	227,300.00	222,800.00	226,800.00
8/23/2026, 9:00:00 PM	226,700.00	226,850.00	218,650.00	220,800.00
8/24/2026, 9:00:00 PM	221,175.00	226,975.00	220,000.00	223,500.00
8/25/2026, 9:00:00 PM	221,800.00	225,000.00	217,700.00	218,000.00
8/26/2026, 9:00:00 PM	219,000.00	222,000.00	217,325.00	221,825.00
8/27/2026, 9:00:00 PM	221,425.00	223,775.00	218,825.00	221,650.00
8/30/2026, 9:00:00 PM	222,175.00	229,125.00	222,175.00	227,450.00
8/31/2026, 9:00:00 PM	227,250.00	230,000.00	224,725.00	226,150.00
9/1/2026, 9:00:00 PM	227,500.00	228,275.00	225,550.00	228,100.00
9/2/2026, 9:00:00 PM	228,325.00	235,000.00	227,525.00	235,000.00
9/3/2026, 9:00:00 PM	234,325.00	236,225.00	233,575.00	236,125.00
9/6/2026, 9:00:00 PM	235,875.00	237,275.00	232,075.00	237,100.00
9/7/2026, 9:00:00 PM	236,925.00	240,025.00	233,975.00	237,400.00
9/8/2026, 9:00:00 PM	236,950.00	238,275.00	229,600.00	235,750.00
9/9/2026, 9:00:00 PM	235,950.00	239,175.00	235,250.00	239,050.00
9/10/2026, 9:00:00 PM	237,700.00	241,125.00	233,975.00	236,825.00
9/13/2026, 9:00:00 PM	242,250.00	246,925.00	238,675.00	244,100.00
9/14/2026, 9:00:00 PM	242,750.00	246,650.00	242,325.00	242,675.00
9/15/2026, 9:00:00 PM	242,575.00	243,900.00	237,300.00	237,450.00
9/16/2026, 9:00:00 PM	237,000.00	237,000.00	231,900.00	233,850.00
9/17/2026, 9:00:00 PM	234,450.00	236,200.00	232,000.00	235,350.00
9/20/2026, 9:00:00 PM	233,975.00	236,075.00	232,800.00	234,700.00
9/21/2026, 9:00:00 PM	235,400.00	240,775.00	235,075.00	238,125.00
9/22/2026, 9:00:00 PM	239,050.00	241,000.00	236,700.00	240,900.00
9/23/2026, 9:00:00 PM	240,525.00	241,300.00	236,950.00	239,250.00
9/24/2026, 9:00:00 PM	238,725.00	238,900.00	234,100.00	235,425.00
9/27/2026, 9:00:00 PM	235,325.00	235,975.00	232,000.00	232,275.00
9/28/2026, 9:00:00 PM	232,700.00	235,100.00	230,075.00	233,625.00
9/29/2026, 9:00:00 PM	233,425.00	234,900.00	232,150.00	234,325.00
9/30/2026, 9:00:00 PM	234,175.00	236,600.00	233,450.00	235,400.00
10/1/2026, 9:00:00 PM	235,350.00	235,650.00	233,325.00	235,250.00
10/4/2026, 9:00:00 PM	235,250.00	239,450.00	235,250.00	239,225.00
10/5/2026, 9:00:00 PM	239,200.00	240,275.00	237,800.00	239,300.00
10/6/2026, 9:00:00 PM	239,825.00	242,000.00	239,800.00	240,500.00
10/7/2026, 9:00:00 PM	240,500.00	240,500.00	236,700.00	237,575.00
10/8/2026, 9:00:00 PM	238,000.00	246,525.00	236,300.00	246,300.00
10/11/2026, 9:00:00 PM	246,200.00	250,050.00	243,975.00	245,750.00
10/12/2026, 9:00:00 PM	245,050.00	251,250.00	245,000.00	250,275.00
10/13/2026, 9:00:00 PM	249,875.00	252,100.00	248,425.00	248,725.00
10/14/2026, 9:00:00 PM	248,725.00	250,000.00	245,300.00	246,850.00
10/15/2026, 9:00:00 PM	247,100.00	251,400.00	246,425.00	250,025.00

Show data

MXH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

250,150.00

Settlement

250,125.00

Prev. settlement

246,200.00

Open

247,100.00

High

251,400.00

Low

246,425.00

Open interest

4.78K

OI change

+202

Volume (₽)

404.72M

Volume (contracts)

1.62K

Lot

Price step (₽)

25.00

Expiration

2027-03-18

Underlying

MIX

About the future

Фьючерсный контракт MIX-3.27 (MXH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying MIX. Open interest — 4.78K contracts, expiration 2027-03-18.

Фьючерсный контракт MIX-3.27

Key stats

About the future

News