Фьючерсный контракт SBRF-3.27

SRH7 · RFUD · ₽

30,431.00 pts▲ +339.00 (+1.06%)

Updated 20:24:55 MSK15 min delay

Show data

SRH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/15/2026, 9:00:00 PM	32,300.00	34,071.00	32,300.00	32,405.00
3/16/2026, 9:00:00 PM	33,700.00	33,700.00	33,700.00	33,700.00
3/17/2026, 9:00:00 PM	34,059.00	34,059.00	33,998.00	33,998.00
3/18/2026, 9:00:00 PM	34,069.00	34,283.00	34,069.00	34,283.00
3/19/2026, 9:00:00 PM	34,115.00	34,115.00	33,965.00	33,966.00
3/22/2026, 9:00:00 PM	33,056.00	33,388.00	33,056.00	33,388.00
3/23/2026, 9:00:00 PM	33,500.00	33,500.00	33,500.00	33,500.00
3/24/2026, 9:00:00 PM	33,497.00	33,497.00	33,497.00	33,497.00
3/25/2026, 9:00:00 PM	32,949.00	33,274.00	32,949.00	33,274.00
3/29/2026, 9:00:00 PM	32,800.00	33,124.00	32,411.00	32,625.00
3/30/2026, 9:00:00 PM	32,900.00	32,900.00	32,518.00	32,518.00
4/2/2026, 9:00:00 PM	32,600.00	32,600.00	32,309.00	32,309.00
4/5/2026, 9:00:00 PM	32,532.00	33,113.00	32,532.00	33,113.00
4/6/2026, 9:00:00 PM	32,810.00	32,905.00	32,810.00	32,895.00
4/7/2026, 9:00:00 PM	32,866.00	33,183.00	32,775.00	33,183.00
4/8/2026, 9:00:00 PM	32,650.00	32,878.00	32,346.00	32,878.00
4/12/2026, 9:00:00 PM	32,968.00	33,000.00	32,500.00	32,500.00
4/14/2026, 9:00:00 PM	32,900.00	32,900.00	32,900.00	32,900.00
4/15/2026, 9:00:00 PM	32,900.00	33,000.00	32,900.00	33,000.00
4/16/2026, 9:00:00 PM	32,900.00	32,900.00	32,900.00	32,900.00
4/19/2026, 9:00:00 PM	33,000.00	33,100.00	33,000.00	33,000.00
4/20/2026, 9:00:00 PM	32,900.00	32,900.00	32,800.00	32,800.00
4/21/2026, 9:00:00 PM	32,900.00	33,000.00	32,900.00	33,000.00
4/22/2026, 9:00:00 PM	33,343.00	33,399.00	33,300.00	33,399.00
4/23/2026, 9:00:00 PM	33,200.00	33,200.00	33,200.00	33,200.00
4/26/2026, 9:00:00 PM	33,100.00	33,100.00	32,711.00	32,882.00
4/27/2026, 9:00:00 PM	32,688.00	32,900.00	32,512.00	32,512.00
4/28/2026, 9:00:00 PM	32,425.00	32,597.00	32,089.00	32,498.00
4/29/2026, 9:00:00 PM	32,555.00	32,555.00	32,127.00	32,127.00
5/3/2026, 9:00:00 PM	32,850.00	32,886.00	32,793.00	32,886.00
5/4/2026, 9:00:00 PM	32,555.00	32,555.00	32,555.00	32,555.00
5/5/2026, 9:00:00 PM	32,371.00	32,656.00	32,223.00	32,656.00
5/6/2026, 9:00:00 PM	32,203.00	32,203.00	32,202.00	32,203.00
5/7/2026, 9:00:00 PM	32,290.00	32,290.00	32,290.00	32,290.00
5/10/2026, 9:00:00 PM	32,640.00	32,640.00	32,452.00	32,452.00
5/11/2026, 9:00:00 PM	32,699.00	32,700.00	32,699.00	32,700.00
5/12/2026, 9:00:00 PM	32,520.00	32,760.00	32,520.00	32,555.00
5/13/2026, 9:00:00 PM	32,863.00	32,863.00	32,786.00	32,786.00
5/14/2026, 9:00:00 PM	32,535.00	32,535.00	32,417.00	32,417.00
5/17/2026, 9:00:00 PM	32,385.00	32,599.00	32,385.00	32,599.00
5/19/2026, 9:00:00 PM	32,472.00	32,472.00	32,472.00	32,472.00
5/20/2026, 9:00:00 PM	32,331.00	32,769.00	32,301.00	32,769.00
5/24/2026, 9:00:00 PM	32,720.00	32,985.00	32,212.00	32,550.00
5/25/2026, 9:00:00 PM	32,525.00	32,525.00	32,007.00	32,367.00
5/26/2026, 9:00:00 PM	32,278.00	32,481.00	32,002.00	32,481.00
5/27/2026, 9:00:00 PM	32,299.00	32,299.00	31,828.00	31,828.00
5/28/2026, 9:00:00 PM	32,347.00	32,347.00	31,740.00	31,740.00
5/31/2026, 9:00:00 PM	32,056.00	32,299.00	31,821.00	32,299.00
6/1/2026, 9:00:00 PM	32,438.00	32,450.00	32,438.00	32,450.00
6/2/2026, 9:00:00 PM	32,299.00	32,686.00	32,275.00	32,511.00
6/3/2026, 9:00:00 PM	32,560.00	32,560.00	31,903.00	32,181.00
6/4/2026, 9:00:00 PM	32,200.00	32,384.00	32,200.00	32,373.00
6/7/2026, 9:00:00 PM	32,414.00	32,619.00	32,247.00	32,470.00
6/8/2026, 9:00:00 PM	32,469.00	32,470.00	32,100.00	32,393.00
6/9/2026, 9:00:00 PM	32,394.00	32,394.00	32,000.00	32,228.00
6/14/2026, 9:00:00 PM	32,430.00	32,480.00	32,389.00	32,398.00
6/15/2026, 9:00:00 PM	32,275.00	32,275.00	32,050.00	32,087.00
6/16/2026, 9:00:00 PM	32,040.00	32,224.00	31,650.00	31,822.00
6/17/2026, 9:00:00 PM	31,697.00	31,757.00	31,251.00	31,330.00
6/18/2026, 9:00:00 PM	31,446.00	31,446.00	30,976.00	31,093.00
6/21/2026, 9:00:00 PM	31,100.00	31,151.00	29,656.00	30,000.00
6/22/2026, 9:00:00 PM	29,909.00	30,700.00	29,685.00	30,335.00
6/23/2026, 9:00:00 PM	30,379.00	30,379.00	29,550.00	29,994.00
6/24/2026, 9:00:00 PM	30,107.00	30,130.00	29,124.00	29,240.00
6/25/2026, 9:00:00 PM	29,019.00	29,962.00	28,788.00	29,473.00
6/28/2026, 9:00:00 PM	29,604.00	30,480.00	29,290.00	30,340.00
6/29/2026, 9:00:00 PM	30,443.00	31,010.00	30,200.00	30,298.00
6/30/2026, 9:00:00 PM	30,570.00	30,858.00	30,210.00	30,235.00
7/1/2026, 9:00:00 PM	30,160.00	30,208.00	29,500.00	29,772.00
7/2/2026, 9:00:00 PM	29,790.00	29,848.00	29,450.00	29,670.00
7/5/2026, 9:00:00 PM	29,869.00	30,025.00	28,975.00	29,376.00
7/6/2026, 9:00:00 PM	29,441.00	29,478.00	28,751.00	29,389.00
7/7/2026, 9:00:00 PM	29,544.00	29,654.00	28,939.00	29,385.00
7/8/2026, 9:00:00 PM	29,418.00	29,419.00	28,985.00	28,985.00
7/9/2026, 9:00:00 PM	29,105.00	29,120.00	28,558.00	28,659.00
7/12/2026, 9:00:00 PM	28,570.00	29,076.00	28,343.00	28,725.00
7/13/2026, 9:00:00 PM	28,937.00	28,937.00	28,785.00	28,785.00
7/14/2026, 9:00:00 PM	28,623.00	28,700.00	28,101.00	28,205.00
7/15/2026, 9:00:00 PM	27,837.00	28,012.00	26,595.00	27,096.00
7/16/2026, 9:00:00 PM	27,318.00	28,775.00	25,863.00	27,145.00
7/19/2026, 9:00:00 PM	27,239.00	28,811.00	27,047.00	28,612.00
7/20/2026, 9:00:00 PM	28,787.00	29,150.00	28,294.00	28,926.00
7/21/2026, 9:00:00 PM	28,773.00	29,076.00	28,650.00	28,971.00
7/22/2026, 9:00:00 PM	28,933.00	28,983.00	28,763.00	28,923.00
7/23/2026, 9:00:00 PM	28,634.00	29,462.00	28,450.00	29,110.00
7/26/2026, 9:00:00 PM	29,383.00	29,989.00	29,043.00	29,900.00
7/27/2026, 9:00:00 PM	30,000.00	30,071.00	29,700.00	29,748.00
7/28/2026, 9:00:00 PM	29,892.00	30,117.00	29,790.00	29,994.00
7/29/2026, 9:00:00 PM	30,060.00	30,135.00	29,781.00	29,781.00
7/30/2026, 9:00:00 PM	29,850.00	30,050.00	29,850.00	30,050.00
8/2/2026, 9:00:00 PM	30,081.00	30,699.00	30,081.00	30,565.00
8/3/2026, 9:00:00 PM	30,699.00	30,946.00	30,565.00	30,946.00
8/4/2026, 9:00:00 PM	31,000.00	31,211.00	30,942.00	31,150.00
8/5/2026, 9:00:00 PM	31,269.00	31,278.00	30,734.00	30,891.00
8/6/2026, 9:00:00 PM	30,717.00	30,734.00	30,471.00	30,538.00
8/9/2026, 9:00:00 PM	30,734.00	30,861.00	30,691.00	30,843.00
8/10/2026, 9:00:00 PM	30,977.00	31,189.00	30,977.00	31,089.00
8/11/2026, 9:00:00 PM	31,131.00	31,131.00	30,753.00	30,820.00
8/12/2026, 9:00:00 PM	30,665.00	30,765.00	30,175.00	30,214.00
8/13/2026, 9:00:00 PM	30,100.00	30,256.00	29,431.00	29,700.00
8/16/2026, 9:00:00 PM	29,601.00	29,601.00	29,120.00	29,395.00
8/17/2026, 9:00:00 PM	29,395.00	30,111.00	29,380.00	30,040.00
8/18/2026, 9:00:00 PM	29,999.00	30,049.00	29,800.00	29,940.00
8/19/2026, 9:00:00 PM	29,929.00	30,001.00	29,263.00	29,413.00
8/20/2026, 9:00:00 PM	29,279.00	29,586.00	29,189.00	29,550.00
8/23/2026, 9:00:00 PM	29,457.00	29,457.00	28,900.00	29,247.00
8/24/2026, 9:00:00 PM	29,281.00	29,717.00	29,000.00	29,437.00
8/25/2026, 9:00:00 PM	29,219.00	29,252.00	28,000.00	28,916.00
8/26/2026, 9:00:00 PM	28,916.00	29,217.00	28,770.00	29,217.00
8/27/2026, 9:00:00 PM	29,140.00	29,228.00	28,860.00	28,944.00
8/30/2026, 9:00:00 PM	29,035.00	29,905.00	28,950.00	29,744.00
8/31/2026, 9:00:00 PM	29,689.00	29,900.00	29,264.00	29,334.00
9/1/2026, 9:00:00 PM	29,613.00	29,692.00	29,146.00	29,555.00
9/2/2026, 9:00:00 PM	29,579.00	30,132.00	29,429.00	30,009.00
9/3/2026, 9:00:00 PM	29,996.00	30,282.00	29,727.00	30,110.00
9/6/2026, 9:00:00 PM	30,189.00	30,205.00	29,792.00	30,139.00
9/7/2026, 9:00:00 PM	30,000.00	30,258.00	29,820.00	29,944.00
9/8/2026, 9:00:00 PM	29,962.00	30,299.00	29,645.00	29,772.00
9/9/2026, 9:00:00 PM	29,767.00	30,615.00	29,722.00	30,593.00
9/10/2026, 9:00:00 PM	30,324.00	30,642.00	30,118.00	30,395.00
9/13/2026, 9:00:00 PM	30,419.00	30,900.00	30,419.00	30,683.00
9/14/2026, 9:00:00 PM	30,550.00	30,788.00	30,460.00	30,493.00
9/15/2026, 9:00:00 PM	30,481.00	30,608.00	29,962.00	30,082.00
9/16/2026, 9:00:00 PM	30,049.00	30,206.00	29,298.00	29,570.00
9/17/2026, 9:00:00 PM	29,700.00	29,832.00	29,395.00	29,634.00
9/20/2026, 9:00:00 PM	29,571.00	29,812.00	29,391.00	29,733.00
9/21/2026, 9:00:00 PM	29,600.00	30,152.00	29,537.00	30,022.00
9/22/2026, 9:00:00 PM	30,026.00	30,100.00	29,673.00	30,030.00
9/23/2026, 9:00:00 PM	30,043.00	30,043.00	29,700.00	29,877.00
9/24/2026, 9:00:00 PM	29,829.00	29,855.00	29,375.00	29,515.00
9/27/2026, 9:00:00 PM	29,498.00	29,577.00	28,975.00	29,103.00
9/28/2026, 9:00:00 PM	29,135.00	29,515.00	28,900.00	29,269.00
9/29/2026, 9:00:00 PM	29,291.00	29,309.00	29,020.00	29,230.00
9/30/2026, 9:00:00 PM	29,215.00	29,627.00	29,100.00	29,457.00
10/1/2026, 9:00:00 PM	29,409.00	29,598.00	29,080.00	29,337.00
10/4/2026, 9:00:00 PM	29,369.00	30,050.00	29,290.00	29,939.00
10/5/2026, 9:00:00 PM	29,952.00	30,172.00	29,754.00	29,974.00
10/6/2026, 9:00:00 PM	30,039.00	30,413.00	29,967.00	30,052.00
10/7/2026, 9:00:00 PM	29,990.00	29,990.00	29,589.00	29,807.00
10/8/2026, 9:00:00 PM	29,804.00	30,265.00	29,758.00	30,216.00
10/11/2026, 9:00:00 PM	30,284.00	30,445.00	30,039.00	30,263.00
10/12/2026, 9:00:00 PM	30,230.00	30,542.00	30,193.00	30,505.00
10/13/2026, 9:00:00 PM	30,459.00	30,510.00	30,033.00	30,310.00
10/14/2026, 9:00:00 PM	30,300.00	30,381.00	30,000.00	30,111.00
10/15/2026, 9:00:00 PM	30,120.00	30,631.00	30,038.00	30,431.00

Show data

SRH7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

30,431.00

Settlement

30,434.00

Prev. settlement

30,092.00

Open

30,120.00

High

30,631.00

Low

30,038.00

Open interest

21.11K

OI change

+1,950

Volume (₽)

88.07M

Volume (contracts)

2.91K

Lot

100

Price step (₽)

1.00

Expiration

2027-03-18

Underlying

SBRF

About the future

Фьючерсный контракт SBRF-3.27 (SRH7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying SBRF. Open interest — 21.11K contracts, expiration 2027-03-18.

Фьючерсный контракт SBRF-3.27

Key stats

About the future

News