Фьючерсный контракт Si-9.27

SIU7 · RFUD · ₽

88,983.00 pts▼ -716.00 (-0.98%)

Updated 21:38:10 MSK15 min delay

Show data

SIU7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/15/2026, 9:00:00 PM	94,325.00	94,326.00	94,325.00	94,326.00
3/16/2026, 9:00:00 PM	95,294.00	95,295.00	95,294.00	95,295.00
3/17/2026, 9:00:00 PM	95,088.00	95,088.00	93,788.00	93,788.00
3/18/2026, 9:00:00 PM	94,699.00	94,780.00	94,028.00	94,028.00
3/19/2026, 9:00:00 PM	93,943.00	94,733.00	93,506.00	93,511.00
3/22/2026, 9:00:00 PM	93,200.00	93,366.00	92,311.00	92,350.00
3/23/2026, 9:00:00 PM	91,501.00	92,000.00	91,400.00	91,400.00
3/24/2026, 9:00:00 PM	91,321.00	91,919.00	91,321.00	91,335.00
3/25/2026, 9:00:00 PM	92,050.00	92,050.00	90,679.00	91,686.00
3/26/2026, 9:00:00 PM	91,920.00	91,920.00	91,039.00	91,039.00
3/29/2026, 9:00:00 PM	90,509.00	91,656.00	90,509.00	90,509.00
3/31/2026, 9:00:00 PM	90,542.00	90,542.00	90,500.00	90,500.00
4/1/2026, 9:00:00 PM	90,300.00	91,000.00	90,000.00	90,001.00
4/2/2026, 9:00:00 PM	89,900.00	89,900.00	89,900.00	89,900.00
4/5/2026, 9:00:00 PM	89,001.00	89,651.00	89,000.00	89,101.00
4/6/2026, 9:00:00 PM	89,200.00	89,200.00	89,200.00	89,200.00
4/7/2026, 9:00:00 PM	88,702.00	89,100.00	88,701.00	89,000.00
4/8/2026, 9:00:00 PM	88,701.00	88,702.00	88,100.00	88,199.00
4/9/2026, 9:00:00 PM	88,000.00	88,000.00	88,000.00	88,000.00
4/12/2026, 9:00:00 PM	87,002.00	89,091.00	86,586.00	86,586.00
4/13/2026, 9:00:00 PM	86,582.00	86,582.00	85,404.00	85,404.00
4/14/2026, 9:00:00 PM	85,511.00	87,204.00	85,511.00	87,204.00
4/15/2026, 9:00:00 PM	86,752.00	87,556.00	86,752.00	87,021.00
4/16/2026, 9:00:00 PM	87,999.00	87,999.00	87,301.00	87,301.00
4/19/2026, 9:00:00 PM	86,105.00	86,105.00	86,105.00	86,105.00
4/20/2026, 9:00:00 PM	86,527.00	86,527.00	85,251.00	85,866.00
4/21/2026, 9:00:00 PM	86,078.00	86,514.00	86,078.00	86,455.00
4/22/2026, 9:00:00 PM	86,020.00	87,300.00	86,020.00	87,300.00
4/23/2026, 9:00:00 PM	86,568.00	86,568.00	85,252.00	86,335.00
4/26/2026, 9:00:00 PM	85,666.00	85,867.00	85,666.00	85,867.00
4/27/2026, 9:00:00 PM	85,800.00	85,850.00	85,701.00	85,701.00
4/28/2026, 9:00:00 PM	85,643.00	85,643.00	85,252.00	85,578.00
4/29/2026, 9:00:00 PM	85,851.00	85,914.00	85,101.00	85,151.00
5/4/2026, 9:00:00 PM	85,667.00	86,000.00	85,667.00	86,000.00
5/5/2026, 9:00:00 PM	85,845.00	85,845.00	85,207.00	85,209.00
5/6/2026, 9:00:00 PM	85,350.00	85,350.00	85,350.00	85,350.00
5/7/2026, 9:00:00 PM	85,411.00	85,411.00	85,100.00	85,100.00
5/10/2026, 9:00:00 PM	85,243.00	85,243.00	84,284.00	84,284.00
5/11/2026, 9:00:00 PM	84,572.00	85,363.00	84,429.00	85,363.00
5/12/2026, 9:00:00 PM	84,079.00	84,673.00	83,701.00	84,673.00
5/13/2026, 9:00:00 PM	83,900.00	84,380.00	83,800.00	83,800.00
5/14/2026, 9:00:00 PM	84,000.00	84,462.00	83,583.00	83,583.00
5/17/2026, 9:00:00 PM	83,583.00	83,583.00	82,243.00	82,421.00
5/18/2026, 9:00:00 PM	81,752.00	82,000.00	80,455.00	81,011.00
5/19/2026, 9:00:00 PM	80,685.00	83,077.00	80,005.00	81,999.00
5/20/2026, 9:00:00 PM	82,008.00	82,009.00	80,889.00	81,803.00
5/21/2026, 9:00:00 PM	82,086.00	82,769.00	82,086.00	82,187.00
5/24/2026, 9:00:00 PM	82,811.00	83,186.00	82,151.00	83,186.00
5/25/2026, 9:00:00 PM	82,226.00	82,794.00	82,000.00	82,000.00
5/26/2026, 9:00:00 PM	81,918.00	82,676.00	81,707.00	82,492.00
5/27/2026, 9:00:00 PM	81,670.00	81,700.00	81,670.00	81,670.00
5/28/2026, 9:00:00 PM	82,852.00	82,852.00	81,704.00	81,704.00
5/31/2026, 9:00:00 PM	82,793.00	82,946.00	82,793.00	82,946.00
6/1/2026, 9:00:00 PM	82,999.00	84,250.00	82,999.00	84,250.00
6/2/2026, 9:00:00 PM	84,246.00	85,250.00	84,246.00	84,600.00
6/3/2026, 9:00:00 PM	85,198.00	85,852.00	84,550.00	84,550.00
6/4/2026, 9:00:00 PM	84,360.00	84,650.00	84,360.00	84,506.00
6/7/2026, 9:00:00 PM	84,300.00	84,300.00	83,704.00	83,704.00
6/8/2026, 9:00:00 PM	83,330.00	83,330.00	82,500.00	82,799.00
6/9/2026, 9:00:00 PM	82,732.00	83,395.00	82,627.00	83,359.00
6/10/2026, 9:00:00 PM	83,359.00	83,391.00	83,041.00	83,293.00
6/14/2026, 9:00:00 PM	83,400.00	83,998.00	82,742.00	82,742.00
6/15/2026, 9:00:00 PM	82,592.00	83,400.00	82,401.00	83,400.00
6/16/2026, 9:00:00 PM	83,979.00	84,000.00	83,401.00	84,000.00
6/17/2026, 9:00:00 PM	84,605.00	84,605.00	83,810.00	84,081.00
6/18/2026, 9:00:00 PM	84,563.00	84,563.00	83,413.00	84,350.00
6/21/2026, 9:00:00 PM	83,700.00	85,305.00	83,700.00	85,301.00
6/22/2026, 9:00:00 PM	85,860.00	86,199.00	84,904.00	84,970.00
6/23/2026, 9:00:00 PM	84,859.00	85,454.00	84,859.00	85,200.00
6/24/2026, 9:00:00 PM	85,484.00	87,349.00	85,484.00	86,773.00
6/25/2026, 9:00:00 PM	86,002.00	89,038.00	86,002.00	89,038.00
6/28/2026, 9:00:00 PM	88,402.00	89,352.00	86,956.00	87,388.00
6/29/2026, 9:00:00 PM	88,180.00	89,370.00	87,700.00	89,045.00
6/30/2026, 9:00:00 PM	89,677.00	89,677.00	87,412.00	87,758.00
7/1/2026, 9:00:00 PM	87,922.00	87,997.00	86,788.00	87,401.00
7/2/2026, 9:00:00 PM	86,894.00	87,593.00	86,649.00	86,843.00
7/5/2026, 9:00:00 PM	87,978.00	88,000.00	85,763.00	86,000.00
7/6/2026, 9:00:00 PM	86,530.00	86,785.00	86,147.00	86,785.00
7/7/2026, 9:00:00 PM	86,688.00	86,688.00	85,790.00	85,960.00
7/8/2026, 9:00:00 PM	85,486.00	85,785.00	85,319.00	85,430.00
7/9/2026, 9:00:00 PM	86,118.00	87,118.00	84,002.00	86,649.00
7/12/2026, 9:00:00 PM	86,001.00	86,350.00	85,831.00	85,835.00
7/13/2026, 9:00:00 PM	85,580.00	87,422.00	85,277.00	86,918.00
7/14/2026, 9:00:00 PM	87,316.00	87,445.00	87,118.00	87,118.00
7/15/2026, 9:00:00 PM	87,392.00	88,287.00	87,392.00	88,285.00
7/16/2026, 9:00:00 PM	88,285.00	88,285.00	87,601.00	88,148.00
7/19/2026, 9:00:00 PM	87,874.00	88,073.00	87,392.00	88,073.00
7/20/2026, 9:00:00 PM	88,056.00	88,056.00	87,607.00	87,658.00
7/21/2026, 9:00:00 PM	87,929.00	88,064.00	87,265.00	87,265.00
7/22/2026, 9:00:00 PM	87,255.00	87,950.00	87,255.00	87,684.00
7/23/2026, 9:00:00 PM	87,288.00	87,650.00	86,968.00	86,968.00
7/26/2026, 9:00:00 PM	86,962.00	87,610.00	86,962.00	87,610.00
7/27/2026, 9:00:00 PM	87,615.00	88,069.00	87,615.00	88,069.00
7/28/2026, 9:00:00 PM	88,293.00	90,136.00	88,293.00	89,379.00
7/29/2026, 9:00:00 PM	88,944.00	89,288.00	88,201.00	88,201.00
7/30/2026, 9:00:00 PM	88,484.00	88,484.00	88,484.00	88,484.00
8/2/2026, 9:00:00 PM	88,760.00	89,805.00	88,608.00	89,805.00
8/3/2026, 9:00:00 PM	90,065.00	90,376.00	89,317.00	89,399.00
8/4/2026, 9:00:00 PM	89,697.00	90,262.00	89,327.00	90,000.00
8/5/2026, 9:00:00 PM	89,948.00	91,582.00	89,948.00	90,501.00
8/6/2026, 9:00:00 PM	90,592.00	91,500.00	90,592.00	91,301.00
8/9/2026, 9:00:00 PM	91,300.00	91,636.00	90,721.00	90,767.00
8/10/2026, 9:00:00 PM	90,700.00	91,345.00	88,049.00	91,260.00
8/11/2026, 9:00:00 PM	91,400.00	91,807.00	91,008.00	91,712.00
8/12/2026, 9:00:00 PM	91,397.00	92,998.00	91,397.00	92,223.00
8/13/2026, 9:00:00 PM	92,352.00	92,783.00	92,223.00	92,775.00
8/16/2026, 9:00:00 PM	93,000.00	93,771.00	90,901.00	93,127.00
8/17/2026, 9:00:00 PM	92,677.00	92,991.00	90,755.00	92,691.00
8/18/2026, 9:00:00 PM	92,682.00	93,000.00	91,328.00	91,328.00
8/19/2026, 9:00:00 PM	91,523.00	91,775.00	90,800.00	90,800.00
8/20/2026, 9:00:00 PM	90,800.00	91,300.00	90,800.00	91,120.00
8/23/2026, 9:00:00 PM	91,200.00	92,150.00	91,200.00	92,150.00
8/24/2026, 9:00:00 PM	92,150.00	92,500.00	91,833.00	92,115.00
8/25/2026, 9:00:00 PM	92,258.00	92,796.00	90,683.00	92,700.00
8/26/2026, 9:00:00 PM	93,000.00	94,143.00	93,000.00	93,724.00
8/27/2026, 9:00:00 PM	93,886.00	94,581.00	93,104.00	94,581.00
8/30/2026, 9:00:00 PM	94,333.00	94,581.00	93,160.00	93,163.00
8/31/2026, 9:00:00 PM	93,492.00	94,400.00	93,492.00	93,868.00
9/1/2026, 9:00:00 PM	93,876.00	94,999.00	93,868.00	94,245.00
9/2/2026, 9:00:00 PM	94,245.00	94,245.00	93,502.00	93,670.00
9/3/2026, 9:00:00 PM	93,797.00	94,083.00	92,753.00	92,851.00
9/6/2026, 9:00:00 PM	93,000.00	93,704.00	92,889.00	93,410.00
9/7/2026, 9:00:00 PM	94,144.00	94,144.00	92,609.00	92,979.00
9/8/2026, 9:00:00 PM	92,508.00	92,508.00	91,125.00	91,635.00
9/9/2026, 9:00:00 PM	90,873.00	91,180.00	90,501.00	90,625.00
9/10/2026, 9:00:00 PM	91,531.00	92,437.00	90,458.00	90,584.00
9/13/2026, 9:00:00 PM	90,584.00	91,468.00	90,584.00	91,468.00
9/14/2026, 9:00:00 PM	91,083.00	91,304.00	90,966.00	91,304.00
9/15/2026, 9:00:00 PM	90,752.00	91,391.00	90,752.00	91,346.00
9/16/2026, 9:00:00 PM	91,432.00	91,953.00	91,255.00	91,556.00
9/17/2026, 9:00:00 PM	91,202.00	91,343.00	91,019.00	91,148.00
9/20/2026, 9:00:00 PM	90,833.00	91,369.00	90,045.00	90,534.00
9/21/2026, 9:00:00 PM	90,001.00	91,489.00	90,001.00	91,489.00
9/22/2026, 9:00:00 PM	91,381.00	93,500.00	91,089.00	91,997.00
9/23/2026, 9:00:00 PM	92,070.00	92,070.00	91,440.00	91,440.00
9/24/2026, 9:00:00 PM	91,370.00	91,370.00	90,630.00	90,825.00
9/27/2026, 9:00:00 PM	90,604.00	91,247.00	90,555.00	91,182.00
9/28/2026, 9:00:00 PM	91,167.00	91,167.00	90,420.00	90,420.00
9/29/2026, 9:00:00 PM	90,521.00	90,601.00	88,972.00	89,444.00
9/30/2026, 9:00:00 PM	89,396.00	90,118.00	89,227.00	89,895.00
10/1/2026, 9:00:00 PM	89,509.00	90,078.00	89,206.00	89,841.00
10/4/2026, 9:00:00 PM	90,263.00	91,645.00	90,263.00	91,640.00
10/5/2026, 9:00:00 PM	91,490.00	92,187.00	91,462.00	91,494.00
10/6/2026, 9:00:00 PM	91,654.00	91,999.00	91,579.00	91,898.00
10/7/2026, 9:00:00 PM	91,732.00	91,732.00	90,875.00	90,976.00
10/8/2026, 9:00:00 PM	90,795.00	90,871.00	90,076.00	90,076.00
10/11/2026, 9:00:00 PM	90,186.00	90,370.00	89,657.00	89,891.00
10/12/2026, 9:00:00 PM	89,629.00	89,954.00	89,300.00	89,953.00
10/13/2026, 9:00:00 PM	89,878.00	90,006.00	89,097.00	89,344.00
10/14/2026, 9:00:00 PM	89,172.00	90,000.00	89,172.00	89,866.00
10/15/2026, 9:00:00 PM	89,770.00	89,788.00	88,843.00	88,983.00

Show data

SIU7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

88,983.00

Settlement

88,983.00

Prev. settlement

89,699.00

Open

89,770.00

High

89,788.00

Low

88,843.00

Open interest

1.98K

OI change

+40

Volume (₽)

6.07M

Volume (contracts)

Lot

1000

Price step (₽)

1.00

Expiration

2027-09-16

Underlying

About the future

Фьючерсный контракт Si-9.27 (SIU7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying Si. Open interest — 1.98K contracts, expiration 2027-09-16.

Фьючерсный контракт Si-9.27

Key stats

About the future

News