Фьючерсный контракт MIX-9.27

MXU7 · RFUD · ₽

257,875.00 pts▲ +3,275.00 (+1.52%)

Updated 20:24:05 MSK15 min delay

Show data

MXU7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/20/2025, 9:00:00 PM	341,450.00	341,450.00	341,450.00	341,450.00
11/23/2025, 9:00:00 PM	345,825.00	345,825.00	345,825.00	345,825.00
11/24/2025, 9:00:00 PM	344,225.00	344,225.00	344,225.00	344,225.00
11/26/2025, 9:00:00 PM	345,325.00	345,325.00	345,325.00	345,325.00
12/16/2025, 9:00:00 PM	324,950.00	324,950.00	324,825.00	324,825.00
12/17/2025, 9:00:00 PM	324,550.00	329,400.00	310,000.00	310,000.00
12/18/2025, 9:00:00 PM	317,000.00	317,000.00	316,500.00	316,500.00
12/23/2025, 9:00:00 PM	300,450.00	306,450.00	298,100.00	298,100.00
12/28/2025, 9:00:00 PM	304,325.00	314,575.00	303,050.00	305,650.00
1/12/2026, 9:00:00 PM	313,150.00	315,925.00	305,850.00	305,850.00
1/26/2026, 9:00:00 PM	297,000.00	297,000.00	297,000.00	297,000.00
1/27/2026, 9:00:00 PM	313,425.00	313,425.00	313,200.00	313,200.00
1/29/2026, 9:00:00 PM	318,975.00	318,975.00	318,975.00	318,975.00
2/1/2026, 9:00:00 PM	318,950.00	318,950.00	310,250.00	317,125.00
2/2/2026, 9:00:00 PM	323,450.00	323,450.00	323,450.00	323,450.00
2/5/2026, 9:00:00 PM	318,150.00	318,150.00	310,025.00	317,950.00
2/8/2026, 9:00:00 PM	310,800.00	310,875.00	303,500.00	310,875.00
2/10/2026, 9:00:00 PM	314,925.00	314,925.00	314,925.00	314,925.00
2/12/2026, 9:00:00 PM	321,425.00	321,425.00	321,425.00	321,425.00
2/16/2026, 9:00:00 PM	314,625.00	314,625.00	314,275.00	314,275.00
2/17/2026, 9:00:00 PM	322,900.00	322,900.00	322,900.00	322,900.00
2/18/2026, 9:00:00 PM	322,925.00	322,925.00	322,925.00	322,925.00
2/23/2026, 9:00:00 PM	321,000.00	325,425.00	311,050.00	325,425.00
2/24/2026, 9:00:00 PM	325,600.00	325,600.00	325,600.00	325,600.00
3/10/2026, 9:00:00 PM	324,925.00	324,925.00	321,325.00	321,325.00
3/12/2026, 9:00:00 PM	331,800.00	331,800.00	331,800.00	331,800.00
3/17/2026, 9:00:00 PM	323,000.00	323,000.00	320,925.00	320,925.00
3/19/2026, 9:00:00 PM	327,375.00	327,800.00	323,500.00	323,500.00
3/25/2026, 9:00:00 PM	317,000.00	317,000.00	315,525.00	315,525.00
3/31/2026, 9:00:00 PM	311,275.00	311,275.00	311,275.00	311,275.00
4/2/2026, 9:00:00 PM	312,500.00	312,500.00	312,500.00	312,500.00
4/16/2026, 9:00:00 PM	301,950.00	302,775.00	301,950.00	302,775.00
4/19/2026, 9:00:00 PM	298,575.00	298,575.00	298,575.00	298,575.00
4/21/2026, 9:00:00 PM	300,050.00	300,050.00	300,050.00	300,050.00
4/23/2026, 9:00:00 PM	299,300.00	299,300.00	299,300.00	299,300.00
4/28/2026, 9:00:00 PM	292,600.00	296,625.00	292,600.00	296,625.00
4/29/2026, 9:00:00 PM	291,625.00	291,625.00	291,450.00	291,450.00
5/3/2026, 9:00:00 PM	289,725.00	289,725.00	289,700.00	289,700.00
5/4/2026, 9:00:00 PM	285,475.00	288,000.00	284,075.00	288,000.00
5/11/2026, 9:00:00 PM	303,025.00	307,975.00	296,075.00	298,250.00
5/12/2026, 9:00:00 PM	297,425.00	297,425.00	297,425.00	297,425.00
5/19/2026, 9:00:00 PM	293,825.00	293,825.00	293,825.00	293,825.00
5/24/2026, 9:00:00 PM	290,400.00	290,400.00	290,400.00	290,400.00
5/25/2026, 9:00:00 PM	289,525.00	289,525.00	289,525.00	289,525.00
5/28/2026, 9:00:00 PM	296,400.00	296,400.00	276,800.00	276,800.00
6/2/2026, 9:00:00 PM	297,200.00	297,200.00	284,400.00	284,400.00
6/3/2026, 9:00:00 PM	291,300.00	291,300.00	284,400.00	284,500.00
6/7/2026, 9:00:00 PM	279,550.00	279,550.00	273,850.00	273,850.00
6/14/2026, 9:00:00 PM	287,750.00	287,750.00	287,750.00	287,750.00
6/16/2026, 9:00:00 PM	274,625.00	274,625.00	274,625.00	274,625.00
6/17/2026, 9:00:00 PM	271,025.00	271,175.00	269,700.00	271,175.00
6/18/2026, 9:00:00 PM	271,950.00	273,500.00	267,000.00	267,000.00
6/21/2026, 9:00:00 PM	266,525.00	266,525.00	257,400.00	257,400.00
6/22/2026, 9:00:00 PM	260,675.00	260,675.00	260,675.00	260,675.00
6/23/2026, 9:00:00 PM	258,200.00	261,975.00	250,825.00	255,325.00
6/24/2026, 9:00:00 PM	253,800.00	253,825.00	249,200.00	250,000.00
6/25/2026, 9:00:00 PM	252,425.00	255,350.00	252,425.00	252,450.00
6/28/2026, 9:00:00 PM	259,000.00	259,800.00	259,000.00	259,800.00
6/29/2026, 9:00:00 PM	261,550.00	262,525.00	261,550.00	262,525.00
6/30/2026, 9:00:00 PM	261,050.00	262,150.00	261,050.00	262,150.00
7/1/2026, 9:00:00 PM	256,000.00	256,000.00	256,000.00	256,000.00
7/2/2026, 9:00:00 PM	250,200.00	252,800.00	250,200.00	252,800.00
7/5/2026, 9:00:00 PM	249,000.00	249,000.00	243,100.00	245,000.00
7/6/2026, 9:00:00 PM	243,800.00	246,725.00	243,525.00	246,725.00
7/7/2026, 9:00:00 PM	243,500.00	247,500.00	243,500.00	247,500.00
7/8/2026, 9:00:00 PM	245,900.00	245,900.00	245,900.00	245,900.00
7/9/2026, 9:00:00 PM	244,975.00	244,975.00	244,975.00	244,975.00
7/12/2026, 9:00:00 PM	244,050.00	245,225.00	243,225.00	243,225.00
7/13/2026, 9:00:00 PM	244,050.00	244,050.00	244,050.00	244,050.00
7/14/2026, 9:00:00 PM	240,425.00	240,425.00	237,675.00	237,675.00
7/15/2026, 9:00:00 PM	235,650.00	235,650.00	231,150.00	231,150.00
7/16/2026, 9:00:00 PM	221,200.00	221,500.00	220,550.00	221,500.00
7/19/2026, 9:00:00 PM	223,275.00	228,525.00	216,525.00	224,150.00
7/20/2026, 9:00:00 PM	231,575.00	241,225.00	231,575.00	231,750.00
7/21/2026, 9:00:00 PM	242,150.00	242,150.00	236,575.00	240,800.00
7/22/2026, 9:00:00 PM	240,700.00	240,700.00	238,800.00	239,625.00
7/23/2026, 9:00:00 PM	237,000.00	244,000.00	237,000.00	244,000.00
7/26/2026, 9:00:00 PM	248,550.00	252,375.00	235,525.00	248,875.00
7/27/2026, 9:00:00 PM	249,075.00	250,275.00	247,750.00	247,850.00
7/28/2026, 9:00:00 PM	250,775.00	250,775.00	249,250.00	250,475.00
7/29/2026, 9:00:00 PM	252,550.00	252,550.00	248,925.00	248,925.00
7/30/2026, 9:00:00 PM	246,200.00	252,350.00	246,200.00	251,950.00
8/2/2026, 9:00:00 PM	254,025.00	254,025.00	252,500.00	252,500.00
8/3/2026, 9:00:00 PM	254,250.00	254,250.00	254,250.00	254,250.00
8/4/2026, 9:00:00 PM	256,050.00	258,250.00	255,225.00	258,250.00
8/5/2026, 9:00:00 PM	258,250.00	264,050.00	253,025.00	254,500.00
8/11/2026, 9:00:00 PM	255,700.00	255,700.00	255,700.00	255,700.00
8/12/2026, 9:00:00 PM	252,000.00	252,000.00	247,950.00	247,950.00
8/13/2026, 9:00:00 PM	247,475.00	247,900.00	240,850.00	240,900.00
8/16/2026, 9:00:00 PM	238,075.00	238,075.00	238,000.00	238,000.00
8/17/2026, 9:00:00 PM	240,900.00	240,900.00	240,900.00	240,900.00
8/18/2026, 9:00:00 PM	241,575.00	243,400.00	241,575.00	243,400.00
8/23/2026, 9:00:00 PM	239,850.00	239,850.00	232,325.00	235,750.00
8/24/2026, 9:00:00 PM	234,400.00	234,400.00	234,175.00	234,175.00
8/25/2026, 9:00:00 PM	234,450.00	234,450.00	232,275.00	232,275.00
8/26/2026, 9:00:00 PM	232,600.00	237,300.00	232,600.00	237,300.00
8/30/2026, 9:00:00 PM	238,025.00	243,750.00	238,025.00	243,750.00
8/31/2026, 9:00:00 PM	245,075.00	245,075.00	243,100.00	244,275.00
9/2/2026, 9:00:00 PM	243,750.00	245,325.00	240,050.00	245,325.00
9/3/2026, 9:00:00 PM	246,975.00	248,125.00	246,900.00	248,125.00
9/6/2026, 9:00:00 PM	245,000.00	245,175.00	243,100.00	244,125.00
9/7/2026, 9:00:00 PM	247,950.00	248,000.00	247,950.00	248,000.00
9/8/2026, 9:00:00 PM	245,025.00	248,100.00	245,000.00	248,100.00
9/9/2026, 9:00:00 PM	245,725.00	248,575.00	243,450.00	248,575.00
9/10/2026, 9:00:00 PM	247,500.00	247,725.00	243,400.00	243,400.00
9/13/2026, 9:00:00 PM	248,000.00	253,200.00	247,475.00	253,200.00
9/14/2026, 9:00:00 PM	248,975.00	253,825.00	248,975.00	252,500.00
9/15/2026, 9:00:00 PM	252,275.00	252,875.00	252,275.00	252,875.00
9/16/2026, 9:00:00 PM	246,025.00	246,400.00	243,575.00	245,150.00
9/17/2026, 9:00:00 PM	245,900.00	246,900.00	244,500.00	245,800.00
9/20/2026, 9:00:00 PM	245,800.00	246,175.00	244,925.00	244,925.00
9/21/2026, 9:00:00 PM	246,725.00	250,950.00	246,725.00	248,975.00
9/22/2026, 9:00:00 PM	249,825.00	249,825.00	249,150.00	249,200.00
9/23/2026, 9:00:00 PM	248,100.00	248,100.00	247,975.00	247,975.00
9/24/2026, 9:00:00 PM	247,525.00	247,525.00	244,000.00	244,725.00
9/28/2026, 9:00:00 PM	242,025.00	244,975.00	242,000.00	244,150.00
9/29/2026, 9:00:00 PM	243,975.00	244,200.00	243,975.00	244,200.00
9/30/2026, 9:00:00 PM	245,550.00	245,550.00	245,025.00	245,050.00
10/4/2026, 9:00:00 PM	246,825.00	247,475.00	246,825.00	247,475.00
10/5/2026, 9:00:00 PM	249,750.00	249,750.00	248,325.00	248,725.00
10/6/2026, 9:00:00 PM	250,850.00	250,850.00	249,200.00	249,200.00
10/7/2026, 9:00:00 PM	248,725.00	248,725.00	247,150.00	247,150.00
10/8/2026, 9:00:00 PM	247,775.00	254,750.00	247,775.00	254,300.00
10/11/2026, 9:00:00 PM	258,450.00	258,450.00	252,900.00	253,625.00
10/12/2026, 9:00:00 PM	254,025.00	257,550.00	254,000.00	257,550.00
10/13/2026, 9:00:00 PM	259,100.00	259,750.00	255,750.00	255,750.00
10/14/2026, 9:00:00 PM	256,050.00	256,050.00	252,525.00	254,025.00
10/15/2026, 9:00:00 PM	254,250.00	258,575.00	254,250.00	257,875.00

Show data

MXU7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

257,875.00

Settlement

257,875.00

Prev. settlement

254,600.00

Open

254,250.00

High

258,575.00

Low

254,250.00

Open interest

268

OI change

-12

Volume (₽)

2.82M

Volume (contracts)

Lot

Price step (₽)

25.00

Expiration

2027-09-16

Underlying

MIX

About the future

Фьючерсный контракт MIX-9.27 (MXU7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying MIX. Open interest — 268 contracts, expiration 2027-09-16.

Фьючерсный контракт MIX-9.27

Key stats

About the future

News