Фьючерсный контракт RTS-3.27

RIH7 · RFUD · ₽

91,500.00 pts▲ +2,210.00 (+2.22%)

Updated 20:24:08 MSK15 min delay

Show data

RIH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/19/2025, 9:00:00 PM	110,920.00	110,920.00	108,390.00	108,390.00
10/20/2025, 9:00:00 PM	105,680.00	105,680.00	105,680.00	105,680.00
10/21/2025, 9:00:00 PM	106,610.00	106,610.00	106,610.00	106,610.00
10/22/2025, 9:00:00 PM	106,000.00	106,000.00	106,000.00	106,000.00
10/23/2025, 9:00:00 PM	104,050.00	104,050.00	104,050.00	104,050.00
10/26/2025, 9:00:00 PM	102,170.00	102,170.00	102,170.00	102,170.00
10/29/2025, 9:00:00 PM	105,030.00	105,030.00	105,030.00	105,030.00
10/30/2025, 9:00:00 PM	103,030.00	110,060.00	103,030.00	104,080.00
10/31/2025, 9:00:00 PM	102,530.00	102,530.00	102,530.00	102,530.00
11/2/2025, 9:00:00 PM	105,940.00	107,230.00	105,940.00	107,230.00
11/4/2025, 9:00:00 PM	107,980.00	107,980.00	107,980.00	107,980.00
11/5/2025, 9:00:00 PM	104,080.00	105,020.00	104,080.00	104,870.00
11/6/2025, 9:00:00 PM	105,430.00	105,430.00	105,430.00	105,430.00
11/13/2025, 9:00:00 PM	103,580.00	103,580.00	103,580.00	103,580.00
11/18/2025, 9:00:00 PM	110,410.00	110,410.00	110,410.00	110,410.00
11/24/2025, 9:00:00 PM	111,420.00	111,420.00	111,420.00	111,420.00
12/10/2025, 9:00:00 PM	119,740.00	119,740.00	114,000.00	114,000.00
12/22/2025, 9:00:00 PM	114,000.00	114,000.00	114,000.00	114,000.00
12/23/2025, 9:00:00 PM	114,000.00	114,000.00	114,000.00	114,000.00
12/24/2025, 9:00:00 PM	115,400.00	115,400.00	115,400.00	115,400.00
12/28/2025, 9:00:00 PM	116,970.00	118,290.00	114,350.00	114,350.00
12/29/2025, 9:00:00 PM	116,540.00	119,190.00	116,540.00	119,060.00
1/4/2026, 9:00:00 PM	118,670.00	119,860.00	118,670.00	119,760.00
1/5/2026, 9:00:00 PM	118,280.00	118,280.00	116,650.00	116,650.00
1/13/2026, 9:00:00 PM	115,040.00	115,420.00	115,040.00	115,420.00
1/14/2026, 9:00:00 PM	115,420.00	115,420.00	114,630.00	115,000.00
1/15/2026, 9:00:00 PM	116,900.00	116,900.00	116,900.00	116,900.00
1/18/2026, 9:00:00 PM	118,830.00	118,830.00	116,470.00	116,470.00
1/19/2026, 9:00:00 PM	116,850.00	116,850.00	116,840.00	116,840.00
1/20/2026, 9:00:00 PM	108,550.00	120,000.00	108,550.00	120,000.00
1/21/2026, 9:00:00 PM	116,550.00	120,340.00	115,900.00	119,930.00
1/22/2026, 9:00:00 PM	119,860.00	121,800.00	119,580.00	121,780.00
1/25/2026, 9:00:00 PM	121,470.00	123,060.00	119,530.00	119,910.00
1/26/2026, 9:00:00 PM	119,320.00	120,570.00	118,950.00	120,570.00
1/27/2026, 9:00:00 PM	123,250.00	123,250.00	123,250.00	123,250.00
1/28/2026, 9:00:00 PM	125,840.00	125,850.00	120,610.00	125,850.00
1/29/2026, 9:00:00 PM	124,890.00	124,890.00	120,270.00	124,640.00
2/1/2026, 9:00:00 PM	119,200.00	123,600.00	118,280.00	123,210.00
2/2/2026, 9:00:00 PM	123,140.00	123,220.00	123,140.00	123,220.00
2/3/2026, 9:00:00 PM	121,400.00	121,400.00	121,400.00	121,400.00
2/4/2026, 9:00:00 PM	123,650.00	123,650.00	118,840.00	118,840.00
2/5/2026, 9:00:00 PM	118,700.00	118,700.00	118,270.00	118,270.00
2/8/2026, 9:00:00 PM	117,600.00	120,210.00	117,600.00	120,210.00
2/9/2026, 9:00:00 PM	117,200.00	117,200.00	115,140.00	115,360.00
2/10/2026, 9:00:00 PM	114,730.00	114,890.00	114,210.00	114,890.00
2/12/2026, 9:00:00 PM	116,440.00	116,440.00	116,440.00	116,440.00
2/17/2026, 9:00:00 PM	118,860.00	118,860.00	118,860.00	118,860.00
3/1/2026, 9:00:00 PM	119,810.00	120,010.00	119,170.00	119,170.00
3/4/2026, 9:00:00 PM	116,180.00	116,180.00	114,910.00	115,200.00
3/8/2026, 9:00:00 PM	119,000.00	119,000.00	117,360.00	117,360.00
3/9/2026, 9:00:00 PM	119,100.00	119,100.00	117,570.00	117,610.00
3/15/2026, 9:00:00 PM	114,910.00	114,940.00	114,910.00	114,910.00
3/17/2026, 9:00:00 PM	113,400.00	121,620.00	113,030.00	113,030.00
3/18/2026, 9:00:00 PM	113,170.00	113,170.00	113,000.00	113,010.00
3/19/2026, 9:00:00 PM	114,150.00	114,150.00	113,520.00	113,520.00
3/22/2026, 9:00:00 PM	113,760.00	113,760.00	113,000.00	113,760.00
3/23/2026, 9:00:00 PM	115,280.00	115,280.00	113,260.00	113,260.00
3/24/2026, 9:00:00 PM	114,630.00	114,630.00	114,630.00	114,630.00
3/25/2026, 9:00:00 PM	114,810.00	114,810.00	113,100.00	113,100.00
3/26/2026, 9:00:00 PM	114,080.00	114,080.00	112,120.00	112,120.00
3/30/2026, 9:00:00 PM	112,170.00	112,860.00	112,170.00	112,860.00
3/31/2026, 9:00:00 PM	113,730.00	113,730.00	113,730.00	113,730.00
4/2/2026, 9:00:00 PM	113,730.00	113,730.00	113,730.00	113,730.00
4/5/2026, 9:00:00 PM	113,750.00	114,300.00	113,750.00	114,300.00
4/6/2026, 9:00:00 PM	114,950.00	114,950.00	114,200.00	114,200.00
4/7/2026, 9:00:00 PM	113,170.00	113,300.00	112,630.00	112,820.00
4/8/2026, 9:00:00 PM	113,070.00	113,500.00	113,070.00	113,500.00
4/12/2026, 9:00:00 PM	113,850.00	113,850.00	113,320.00	113,320.00
4/13/2026, 9:00:00 PM	114,770.00	118,000.00	114,770.00	116,010.00
4/14/2026, 9:00:00 PM	115,920.00	115,920.00	115,790.00	115,790.00
4/20/2026, 9:00:00 PM	116,370.00	117,350.00	116,200.00	117,070.00
4/21/2026, 9:00:00 PM	116,250.00	116,820.00	116,250.00	116,820.00
4/22/2026, 9:00:00 PM	116,670.00	116,670.00	116,040.00	116,040.00
4/26/2026, 9:00:00 PM	115,670.00	115,670.00	115,670.00	115,670.00
4/27/2026, 9:00:00 PM	115,420.00	115,420.00	115,420.00	115,420.00
4/28/2026, 9:00:00 PM	113,240.00	113,240.00	113,240.00	113,240.00
5/3/2026, 9:00:00 PM	111,810.00	111,810.00	110,400.00	110,400.00
5/4/2026, 9:00:00 PM	110,750.00	110,750.00	110,750.00	110,750.00
5/5/2026, 9:00:00 PM	111,200.00	111,200.00	111,200.00	111,200.00
5/6/2026, 9:00:00 PM	110,980.00	110,980.00	110,950.00	110,950.00
5/11/2026, 9:00:00 PM	114,530.00	114,530.00	114,530.00	114,530.00
5/14/2026, 9:00:00 PM	114,180.00	114,180.00	114,050.00	114,050.00
5/17/2026, 9:00:00 PM	114,670.00	115,590.00	114,670.00	115,590.00
5/18/2026, 9:00:00 PM	113,540.00	116,800.00	113,540.00	116,800.00
5/19/2026, 9:00:00 PM	116,810.00	116,810.00	114,800.00	115,370.00
5/20/2026, 9:00:00 PM	114,670.00	114,670.00	114,670.00	114,670.00
5/21/2026, 9:00:00 PM	114,670.00	114,670.00	113,430.00	113,430.00
5/24/2026, 9:00:00 PM	113,180.00	113,180.00	112,900.00	112,900.00
5/27/2026, 9:00:00 PM	113,390.00	113,390.00	111,870.00	111,870.00
5/28/2026, 9:00:00 PM	111,720.00	111,720.00	111,720.00	111,720.00
5/31/2026, 9:00:00 PM	110,900.00	110,900.00	110,900.00	110,900.00
6/2/2026, 9:00:00 PM	110,000.00	110,000.00	109,600.00	109,600.00
6/3/2026, 9:00:00 PM	108,510.00	108,510.00	108,510.00	108,510.00
6/7/2026, 9:00:00 PM	108,790.00	108,790.00	108,790.00	108,790.00
6/8/2026, 9:00:00 PM	108,780.00	108,780.00	108,780.00	108,780.00
6/9/2026, 9:00:00 PM	108,070.00	108,070.00	108,070.00	108,070.00
6/10/2026, 9:00:00 PM	108,380.00	108,380.00	108,230.00	108,230.00
6/14/2026, 9:00:00 PM	108,000.00	109,180.00	108,000.00	109,180.00
6/15/2026, 9:00:00 PM	106,000.00	106,500.00	105,500.00	106,500.00
6/16/2026, 9:00:00 PM	106,100.00	106,100.00	104,700.00	104,700.00
6/17/2026, 9:00:00 PM	103,410.00	103,410.00	102,800.00	102,800.00
6/18/2026, 9:00:00 PM	103,210.00	103,430.00	101,360.00	102,210.00
6/21/2026, 9:00:00 PM	101,400.00	101,400.00	94,660.00	95,010.00
6/22/2026, 9:00:00 PM	95,360.00	96,220.00	93,790.00	95,810.00
6/23/2026, 9:00:00 PM	94,090.00	94,230.00	92,220.00	92,220.00
6/24/2026, 9:00:00 PM	91,750.00	91,750.00	90,000.00	90,000.00
6/25/2026, 9:00:00 PM	87,650.00	90,190.00	85,880.00	90,000.00
6/28/2026, 9:00:00 PM	89,040.00	93,280.00	88,100.00	93,100.00
6/29/2026, 9:00:00 PM	93,850.00	93,850.00	90,340.00	90,340.00
6/30/2026, 9:00:00 PM	90,430.00	93,340.00	90,430.00	91,260.00
7/1/2026, 9:00:00 PM	91,200.00	91,200.00	87,850.00	87,850.00
7/2/2026, 9:00:00 PM	88,750.00	89,290.00	87,820.00	88,440.00
7/5/2026, 9:00:00 PM	86,690.00	88,010.00	85,960.00	85,960.00
7/6/2026, 9:00:00 PM	86,840.00	87,280.00	85,770.00	87,280.00
7/7/2026, 9:00:00 PM	87,280.00	89,050.00	87,280.00	89,050.00
7/9/2026, 9:00:00 PM	87,020.00	87,020.00	84,860.00	85,000.00
7/12/2026, 9:00:00 PM	86,220.00	86,900.00	86,200.00	86,900.00
7/13/2026, 9:00:00 PM	85,380.00	85,380.00	84,560.00	84,560.00
7/14/2026, 9:00:00 PM	82,690.00	84,230.00	82,690.00	83,320.00
7/15/2026, 9:00:00 PM	82,670.00	82,670.00	77,870.00	78,420.00
7/16/2026, 9:00:00 PM	79,340.00	79,340.00	75,340.00	75,710.00
7/19/2026, 9:00:00 PM	77,240.00	82,140.00	76,350.00	82,140.00
7/20/2026, 9:00:00 PM	82,170.00	84,250.00	81,120.00	83,620.00
7/21/2026, 9:00:00 PM	82,590.00	86,370.00	82,590.00	86,000.00
7/22/2026, 9:00:00 PM	87,000.00	87,000.00	84,100.00	85,830.00
7/23/2026, 9:00:00 PM	84,140.00	88,080.00	84,140.00	88,070.00
7/26/2026, 9:00:00 PM	88,490.00	89,480.00	87,530.00	88,790.00
7/27/2026, 9:00:00 PM	89,130.00	89,340.00	87,270.00	87,490.00
7/28/2026, 9:00:00 PM	87,860.00	88,770.00	87,860.00	88,770.00
7/29/2026, 9:00:00 PM	89,480.00	89,480.00	87,570.00	87,570.00
7/30/2026, 9:00:00 PM	87,150.00	88,570.00	86,890.00	88,570.00
8/2/2026, 9:00:00 PM	88,570.00	88,630.00	88,570.00	88,630.00
8/3/2026, 9:00:00 PM	88,110.00	88,470.00	87,230.00	88,470.00
8/4/2026, 9:00:00 PM	89,870.00	89,870.00	88,900.00	89,730.00
8/5/2026, 9:00:00 PM	89,120.00	89,980.00	88,380.00	88,530.00
8/6/2026, 9:00:00 PM	88,420.00	88,420.00	87,310.00	87,310.00
8/9/2026, 9:00:00 PM	87,680.00	88,730.00	87,400.00	88,730.00
8/10/2026, 9:00:00 PM	89,200.00	89,530.00	88,770.00	88,770.00
8/11/2026, 9:00:00 PM	88,740.00	88,740.00	87,600.00	87,600.00
8/12/2026, 9:00:00 PM	88,170.00	88,180.00	84,720.00	84,720.00
8/13/2026, 9:00:00 PM	84,510.00	84,900.00	80,750.00	81,700.00
8/16/2026, 9:00:00 PM	80,290.00	81,590.00	79,600.00	80,220.00
8/17/2026, 9:00:00 PM	80,830.00	82,500.00	80,590.00	82,220.00
8/18/2026, 9:00:00 PM	82,290.00	83,950.00	82,290.00	83,950.00
8/19/2026, 9:00:00 PM	84,100.00	84,330.00	82,550.00	82,680.00
8/20/2026, 9:00:00 PM	83,220.00	83,510.00	81,080.00	83,510.00
8/23/2026, 9:00:00 PM	82,550.00	82,550.00	78,300.00	80,010.00
8/24/2026, 9:00:00 PM	80,040.00	82,360.00	79,100.00	81,360.00
8/25/2026, 9:00:00 PM	80,240.00	80,350.00	78,030.00	78,040.00
8/26/2026, 9:00:00 PM	77,950.00	78,750.00	77,680.00	78,260.00
8/27/2026, 9:00:00 PM	79,140.00	79,140.00	77,680.00	78,180.00
8/30/2026, 9:00:00 PM	78,680.00	81,620.00	78,270.00	81,260.00
8/31/2026, 9:00:00 PM	80,640.00	80,910.00	79,400.00	79,400.00
9/1/2026, 9:00:00 PM	80,400.00	80,510.00	80,040.00	80,150.00
9/2/2026, 9:00:00 PM	80,660.00	83,230.00	80,330.00	83,230.00
9/3/2026, 9:00:00 PM	82,760.00	83,810.00	82,760.00	83,630.00
9/6/2026, 9:00:00 PM	83,840.00	84,350.00	82,350.00	82,870.00
9/7/2026, 9:00:00 PM	82,800.00	84,540.00	82,200.00	83,810.00
9/8/2026, 9:00:00 PM	83,720.00	84,580.00	83,230.00	84,000.00
9/9/2026, 9:00:00 PM	84,200.00	86,080.00	84,200.00	86,080.00
9/10/2026, 9:00:00 PM	85,780.00	86,480.00	84,190.00	85,200.00
9/13/2026, 9:00:00 PM	86,090.00	88,200.00	86,090.00	87,230.00
9/14/2026, 9:00:00 PM	87,020.00	88,680.00	86,970.00	87,170.00
9/15/2026, 9:00:00 PM	87,270.00	87,870.00	85,000.00	85,060.00
9/16/2026, 9:00:00 PM	84,520.00	84,890.00	83,090.00	83,920.00
9/17/2026, 9:00:00 PM	84,010.00	84,620.00	83,100.00	84,390.00
9/20/2026, 9:00:00 PM	83,690.00	85,010.00	83,540.00	84,770.00
9/21/2026, 9:00:00 PM	85,050.00	85,850.00	84,870.00	85,180.00
9/22/2026, 9:00:00 PM	84,850.00	86,160.00	84,300.00	85,500.00
9/23/2026, 9:00:00 PM	85,110.00	85,730.00	84,000.00	85,400.00
9/24/2026, 9:00:00 PM	85,060.00	85,410.00	84,100.00	84,480.00
9/27/2026, 9:00:00 PM	84,340.00	84,900.00	82,950.00	83,010.00
9/28/2026, 9:00:00 PM	83,010.00	84,840.00	82,190.00	84,380.00
9/29/2026, 9:00:00 PM	84,480.00	86,120.00	83,900.00	85,690.00
9/30/2026, 9:00:00 PM	85,590.00	86,250.00	85,280.00	86,130.00
10/1/2026, 9:00:00 PM	86,120.00	86,220.00	84,810.00	85,500.00
10/4/2026, 9:00:00 PM	85,550.00	85,750.00	84,560.00	84,760.00
10/5/2026, 9:00:00 PM	84,740.00	85,300.00	83,660.00	85,020.00
10/6/2026, 9:00:00 PM	85,110.00	86,020.00	85,010.00	85,430.00
10/7/2026, 9:00:00 PM	84,990.00	85,330.00	83,840.00	84,970.00
10/8/2026, 9:00:00 PM	85,350.00	88,960.00	84,490.00	88,950.00
10/11/2026, 9:00:00 PM	88,960.00	90,400.00	88,210.00	89,070.00
10/12/2026, 9:00:00 PM	89,000.00	90,810.00	89,000.00	90,540.00
10/13/2026, 9:00:00 PM	90,600.00	91,150.00	90,110.00	90,640.00
10/14/2026, 9:00:00 PM	90,800.00	91,100.00	89,000.00	89,510.00
10/15/2026, 9:00:00 PM	89,440.00	92,100.00	89,440.00	91,500.00

Show data

RIH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

91,500.00

Settlement

91,530.00

Prev. settlement

89,290.00

Open

89,440.00

High

92,100.00

Low

89,440.00

Open interest

5.88K

OI change

+156

Volume (₽)

61.47M

Volume (contracts)

403

Lot

Price step (₽)

16.75

Expiration

2027-03-18

Underlying

RTS

About the future

Фьючерсный контракт RTS-3.27 (RIH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying RTS. Open interest — 5.88K contracts, expiration 2027-03-18.

Фьючерсный контракт RTS-3.27

Key stats

About the future

News