Фьючерсный контракт WHEAT-1.27

W4F7 · RFUD · ₽

13,480.00 pts▼ -110.00 (-0.81%)

Updated 20:23:14 MSK15 min delay

Show data

W4F7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
2/1/2026, 9:00:00 PM	17,770.00	17,770.00	17,770.00	17,770.00
2/15/2026, 9:00:00 PM	17,720.00	17,780.00	17,720.00	17,780.00
2/17/2026, 9:00:00 PM	17,450.00	17,450.00	17,450.00	17,450.00
2/18/2026, 9:00:00 PM	18,290.00	18,500.00	17,730.00	17,730.00
2/19/2026, 9:00:00 PM	17,470.00	17,510.00	16,670.00	17,370.00
2/25/2026, 9:00:00 PM	17,120.00	17,300.00	16,350.00	17,250.00
3/2/2026, 9:00:00 PM	17,630.00	17,630.00	17,630.00	17,630.00
3/3/2026, 9:00:00 PM	18,050.00	18,050.00	16,950.00	17,910.00
3/4/2026, 9:00:00 PM	17,000.00	18,200.00	17,000.00	17,920.00
3/5/2026, 9:00:00 PM	17,930.00	17,930.00	17,930.00	17,930.00
3/8/2026, 9:00:00 PM	18,200.00	18,420.00	17,270.00	18,420.00
3/9/2026, 9:00:00 PM	18,410.00	18,410.00	17,410.00	18,390.00
3/10/2026, 9:00:00 PM	17,820.00	17,820.00	17,710.00	17,720.00
3/11/2026, 9:00:00 PM	17,710.00	18,410.00	17,630.00	17,630.00
3/12/2026, 9:00:00 PM	18,730.00	18,750.00	17,980.00	18,040.00
3/15/2026, 9:00:00 PM	18,040.00	18,690.00	18,040.00	18,250.00
3/16/2026, 9:00:00 PM	18,270.00	19,330.00	18,270.00	18,410.00
3/17/2026, 9:00:00 PM	18,540.00	19,310.00	18,540.00	19,190.00
3/18/2026, 9:00:00 PM	18,970.00	20,980.00	18,970.00	20,750.00
3/19/2026, 9:00:00 PM	20,800.00	21,450.00	20,000.00	20,570.00
3/22/2026, 9:00:00 PM	21,150.00	21,150.00	19,650.00	19,940.00
3/23/2026, 9:00:00 PM	19,900.00	20,350.00	19,650.00	20,350.00
3/24/2026, 9:00:00 PM	19,870.00	20,580.00	19,300.00	20,150.00
3/25/2026, 9:00:00 PM	20,360.00	20,380.00	19,710.00	20,270.00
3/26/2026, 9:00:00 PM	20,020.00	20,020.00	20,010.00	20,010.00
3/29/2026, 9:00:00 PM	19,890.00	20,610.00	19,890.00	20,000.00
3/30/2026, 9:00:00 PM	20,000.00	20,000.00	19,590.00	20,000.00
3/31/2026, 9:00:00 PM	19,700.00	19,700.00	19,400.00	19,530.00
4/1/2026, 9:00:00 PM	19,660.00	20,010.00	19,510.00	20,010.00
4/2/2026, 9:00:00 PM	19,910.00	19,980.00	19,910.00	19,980.00
4/5/2026, 9:00:00 PM	19,980.00	20,530.00	19,980.00	20,350.00
4/6/2026, 9:00:00 PM	20,370.00	20,500.00	20,300.00	20,310.00
4/7/2026, 9:00:00 PM	19,710.00	20,670.00	19,550.00	19,800.00
4/8/2026, 9:00:00 PM	19,800.00	20,450.00	19,450.00	19,590.00
4/9/2026, 9:00:00 PM	19,500.00	19,780.00	19,500.00	19,700.00
4/12/2026, 9:00:00 PM	19,950.00	20,370.00	19,850.00	20,120.00
4/13/2026, 9:00:00 PM	19,940.00	20,400.00	19,720.00	19,720.00
4/14/2026, 9:00:00 PM	19,970.00	20,000.00	19,970.00	20,000.00
4/15/2026, 9:00:00 PM	20,050.00	20,050.00	19,520.00	19,970.00
4/16/2026, 9:00:00 PM	20,090.00	20,090.00	19,650.00	19,650.00
4/19/2026, 9:00:00 PM	19,680.00	20,310.00	19,190.00	19,540.00
4/20/2026, 9:00:00 PM	20,100.00	20,100.00	19,200.00	19,920.00
4/21/2026, 9:00:00 PM	19,690.00	19,690.00	19,690.00	19,690.00
4/23/2026, 9:00:00 PM	19,680.00	19,680.00	19,680.00	19,680.00
4/26/2026, 9:00:00 PM	19,680.00	19,680.00	19,500.00	19,500.00
4/27/2026, 9:00:00 PM	19,690.00	19,900.00	19,500.00	19,730.00
4/28/2026, 9:00:00 PM	20,000.00	20,000.00	19,600.00	19,600.00
4/29/2026, 9:00:00 PM	19,600.00	19,600.00	19,600.00	19,600.00
5/3/2026, 9:00:00 PM	19,770.00	20,250.00	19,740.00	19,990.00
5/4/2026, 9:00:00 PM	19,990.00	19,990.00	19,770.00	19,770.00
5/5/2026, 9:00:00 PM	19,770.00	19,770.00	19,690.00	19,690.00
5/6/2026, 9:00:00 PM	19,800.00	19,800.00	19,630.00	19,630.00
5/7/2026, 9:00:00 PM	19,630.00	19,690.00	19,100.00	19,530.00
5/11/2026, 9:00:00 PM	20,010.00	20,110.00	19,330.00	19,990.00
5/12/2026, 9:00:00 PM	19,990.00	20,250.00	19,990.00	20,230.00
5/13/2026, 9:00:00 PM	20,160.00	20,160.00	20,010.00	20,030.00
5/14/2026, 9:00:00 PM	20,100.00	20,100.00	20,100.00	20,100.00
5/17/2026, 9:00:00 PM	20,230.00	20,930.00	20,090.00	20,140.00
5/18/2026, 9:00:00 PM	20,080.00	20,080.00	20,000.00	20,000.00
5/19/2026, 9:00:00 PM	19,980.00	19,980.00	19,760.00	19,760.00
5/20/2026, 9:00:00 PM	19,800.00	19,800.00	19,660.00	19,660.00
5/21/2026, 9:00:00 PM	19,720.00	19,720.00	19,720.00	19,720.00
5/24/2026, 9:00:00 PM	19,990.00	19,990.00	19,990.00	19,990.00
5/25/2026, 9:00:00 PM	20,090.00	20,090.00	19,650.00	19,970.00
5/26/2026, 9:00:00 PM	19,730.00	19,840.00	19,610.00	19,750.00
5/27/2026, 9:00:00 PM	19,970.00	19,970.00	19,720.00	19,720.00
5/28/2026, 9:00:00 PM	19,860.00	19,860.00	19,500.00	19,790.00
5/31/2026, 9:00:00 PM	19,830.00	19,830.00	19,570.00	19,660.00
6/1/2026, 9:00:00 PM	19,530.00	19,530.00	19,070.00	19,340.00
6/2/2026, 9:00:00 PM	19,240.00	19,240.00	18,900.00	19,120.00
6/3/2026, 9:00:00 PM	19,200.00	19,200.00	19,200.00	19,200.00
6/7/2026, 9:00:00 PM	19,080.00	19,170.00	18,590.00	19,030.00
6/8/2026, 9:00:00 PM	18,840.00	19,430.00	18,800.00	19,200.00
6/9/2026, 9:00:00 PM	19,860.00	19,860.00	18,800.00	19,460.00
6/10/2026, 9:00:00 PM	19,400.00	19,540.00	18,710.00	18,710.00
6/14/2026, 9:00:00 PM	18,640.00	19,270.00	18,520.00	19,000.00
6/15/2026, 9:00:00 PM	19,830.00	19,860.00	18,840.00	18,950.00
6/16/2026, 9:00:00 PM	19,890.00	19,900.00	17,950.00	19,250.00
6/17/2026, 9:00:00 PM	19,100.00	19,100.00	19,100.00	19,100.00
6/18/2026, 9:00:00 PM	19,100.00	19,100.00	19,100.00	19,100.00
6/21/2026, 9:00:00 PM	19,080.00	19,100.00	18,260.00	18,980.00
6/22/2026, 9:00:00 PM	18,840.00	18,940.00	18,690.00	18,780.00
6/23/2026, 9:00:00 PM	18,410.00	18,410.00	18,250.00	18,250.00
6/24/2026, 9:00:00 PM	18,240.00	19,000.00	17,200.00	18,400.00
6/25/2026, 9:00:00 PM	18,390.00	19,170.00	18,060.00	18,570.00
6/28/2026, 9:00:00 PM	18,270.00	18,890.00	18,090.00	18,890.00
6/29/2026, 9:00:00 PM	18,920.00	19,930.00	18,380.00	18,880.00
6/30/2026, 9:00:00 PM	18,890.00	18,890.00	18,420.00	18,700.00
7/1/2026, 9:00:00 PM	18,670.00	18,670.00	18,570.00	18,670.00
7/2/2026, 9:00:00 PM	18,570.00	18,660.00	18,300.00	18,360.00
7/5/2026, 9:00:00 PM	18,300.00	19,140.00	17,880.00	18,270.00
7/6/2026, 9:00:00 PM	18,180.00	18,180.00	17,230.00	17,550.00
7/7/2026, 9:00:00 PM	17,260.00	18,040.00	17,210.00	17,630.00
7/8/2026, 9:00:00 PM	17,680.00	18,030.00	17,670.00	18,020.00
7/9/2026, 9:00:00 PM	17,950.00	17,950.00	17,750.00	17,750.00
7/12/2026, 9:00:00 PM	18,020.00	18,490.00	17,790.00	18,430.00
7/13/2026, 9:00:00 PM	18,120.00	19,110.00	17,830.00	18,070.00
7/14/2026, 9:00:00 PM	17,950.00	18,200.00	17,510.00	18,120.00
7/15/2026, 9:00:00 PM	18,120.00	18,140.00	18,020.00	18,020.00
7/16/2026, 9:00:00 PM	18,170.00	18,300.00	18,170.00	18,300.00
7/19/2026, 9:00:00 PM	18,840.00	18,840.00	18,240.00	18,330.00
7/20/2026, 9:00:00 PM	18,320.00	18,330.00	18,140.00	18,140.00
7/21/2026, 9:00:00 PM	18,300.00	18,660.00	18,300.00	18,660.00
7/22/2026, 9:00:00 PM	18,770.00	18,770.00	18,740.00	18,760.00
7/23/2026, 9:00:00 PM	18,770.00	18,870.00	18,520.00	18,610.00
7/26/2026, 9:00:00 PM	18,780.00	19,670.00	18,680.00	18,850.00
7/27/2026, 9:00:00 PM	18,770.00	19,080.00	18,010.00	18,950.00
7/28/2026, 9:00:00 PM	19,000.00	19,030.00	18,520.00	18,810.00
7/29/2026, 9:00:00 PM	18,670.00	19,430.00	18,670.00	18,880.00
7/30/2026, 9:00:00 PM	18,790.00	18,840.00	18,030.00	18,500.00
8/2/2026, 9:00:00 PM	18,310.00	18,360.00	17,520.00	18,290.00
8/3/2026, 9:00:00 PM	18,400.00	18,620.00	18,390.00	18,390.00
8/4/2026, 9:00:00 PM	18,480.00	18,480.00	18,080.00	18,220.00
8/5/2026, 9:00:00 PM	18,040.00	18,380.00	17,600.00	18,000.00
8/6/2026, 9:00:00 PM	17,820.00	18,000.00	17,750.00	17,910.00
8/9/2026, 9:00:00 PM	17,980.00	18,280.00	17,830.00	17,980.00
8/10/2026, 9:00:00 PM	18,090.00	18,110.00	17,680.00	17,970.00
8/11/2026, 9:00:00 PM	18,000.00	18,110.00	17,850.00	18,000.00
8/12/2026, 9:00:00 PM	17,960.00	18,050.00	16,330.00	16,470.00
8/13/2026, 9:00:00 PM	16,650.00	17,130.00	16,650.00	16,910.00
8/16/2026, 9:00:00 PM	16,970.00	17,200.00	16,400.00	16,920.00
8/17/2026, 9:00:00 PM	17,050.00	17,250.00	14,390.00	15,920.00
8/18/2026, 9:00:00 PM	15,900.00	16,230.00	15,100.00	15,560.00
8/19/2026, 9:00:00 PM	15,960.00	16,200.00	15,730.00	15,820.00
8/20/2026, 9:00:00 PM	16,330.00	16,330.00	15,140.00	15,700.00
8/23/2026, 9:00:00 PM	16,070.00	16,070.00	15,520.00	15,620.00
8/24/2026, 9:00:00 PM	15,890.00	16,090.00	15,890.00	16,000.00
8/25/2026, 9:00:00 PM	16,000.00	16,200.00	15,900.00	15,930.00
8/26/2026, 9:00:00 PM	16,000.00	16,310.00	15,880.00	16,100.00
8/27/2026, 9:00:00 PM	16,300.00	16,380.00	16,300.00	16,380.00
8/30/2026, 9:00:00 PM	16,470.00	17,390.00	16,400.00	17,200.00
8/31/2026, 9:00:00 PM	17,200.00	17,610.00	17,170.00	17,470.00
9/1/2026, 9:00:00 PM	17,500.00	17,510.00	17,010.00	17,090.00
9/2/2026, 9:00:00 PM	17,030.00	17,200.00	16,900.00	17,000.00
9/3/2026, 9:00:00 PM	17,100.00	17,290.00	16,900.00	17,150.00
9/6/2026, 9:00:00 PM	17,200.00	17,320.00	16,890.00	17,190.00
9/7/2026, 9:00:00 PM	17,190.00	17,250.00	16,730.00	17,050.00
9/8/2026, 9:00:00 PM	16,930.00	17,010.00	16,230.00	16,410.00
9/9/2026, 9:00:00 PM	16,410.00	16,580.00	16,300.00	16,430.00
9/10/2026, 9:00:00 PM	16,600.00	16,810.00	16,480.00	16,580.00
9/13/2026, 9:00:00 PM	16,840.00	16,840.00	16,490.00	16,730.00
9/14/2026, 9:00:00 PM	16,900.00	17,000.00	16,720.00	16,780.00
9/15/2026, 9:00:00 PM	17,000.00	17,080.00	16,490.00	16,790.00
9/16/2026, 9:00:00 PM	16,690.00	16,690.00	16,390.00	16,450.00
9/17/2026, 9:00:00 PM	16,620.00	16,670.00	16,020.00	16,500.00
9/20/2026, 9:00:00 PM	16,520.00	16,530.00	16,310.00	16,440.00
9/21/2026, 9:00:00 PM	16,450.00	16,450.00	16,050.00	16,350.00
9/22/2026, 9:00:00 PM	16,340.00	16,500.00	16,320.00	16,340.00
9/23/2026, 9:00:00 PM	16,510.00	16,590.00	16,280.00	16,470.00
9/24/2026, 9:00:00 PM	16,390.00	16,530.00	16,310.00	16,380.00
9/27/2026, 9:00:00 PM	16,360.00	16,360.00	16,070.00	16,150.00
9/28/2026, 9:00:00 PM	16,120.00	16,130.00	15,850.00	15,960.00
9/29/2026, 9:00:00 PM	15,850.00	15,990.00	15,580.00	15,940.00
9/30/2026, 9:00:00 PM	15,900.00	15,940.00	15,230.00	15,520.00
10/1/2026, 9:00:00 PM	15,180.00	15,490.00	14,490.00	14,530.00
10/4/2026, 9:00:00 PM	14,580.00	14,850.00	14,250.00	14,400.00
10/5/2026, 9:00:00 PM	14,480.00	14,480.00	14,160.00	14,270.00
10/6/2026, 9:00:00 PM	14,270.00	14,400.00	14,000.00	14,000.00
10/7/2026, 9:00:00 PM	14,000.00	14,020.00	13,440.00	13,500.00
10/8/2026, 9:00:00 PM	13,520.00	13,520.00	12,870.00	13,150.00
10/11/2026, 9:00:00 PM	13,150.00	13,670.00	13,080.00	13,200.00
10/12/2026, 9:00:00 PM	13,280.00	13,710.00	13,160.00	13,700.00
10/13/2026, 9:00:00 PM	13,780.00	14,030.00	13,500.00	13,660.00
10/14/2026, 9:00:00 PM	13,660.00	13,710.00	13,340.00	13,590.00
10/15/2026, 9:00:00 PM	13,510.00	13,660.00	13,450.00	13,500.00

Show data

W4F7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

13,480.00

Settlement

13,490.00

Prev. settlement

13,590.00

Open

13,510.00

High

13,660.00

Low

13,450.00

Open interest

8.38K

OI change

+36

Volume (₽)

907.07K

Volume (contracts)

Lot

Price step (₽)

10.00

Expiration

2027-01-29

Underlying

WHEAT

About the future

Фьючерсный контракт WHEAT-1.27 (W4F7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying WHEAT. Open interest — 8.38K contracts, expiration 2027-01-29.

Фьючерсный контракт WHEAT-1.27

Key stats

About the future

News