Фьючерсный контракт WHEAT-2.27

W4G7 · RFUD · ₽

14,490.00 pts▼ -20.00 (-0.41%)

Updated 20:23:08 MSK15 min delay

Show data

W4G7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
3/1/2026, 9:00:00 PM	18,990.00	19,000.00	18,990.00	19,000.00
3/3/2026, 9:00:00 PM	18,470.00	18,470.00	18,470.00	18,470.00
3/5/2026, 9:00:00 PM	17,430.00	18,500.00	16,870.00	18,470.00
3/8/2026, 9:00:00 PM	18,500.00	19,600.00	18,500.00	19,600.00
3/9/2026, 9:00:00 PM	18,630.00	19,520.00	18,630.00	19,520.00
3/10/2026, 9:00:00 PM	18,280.00	19,190.00	17,170.00	19,190.00
3/12/2026, 9:00:00 PM	17,530.00	19,010.00	17,530.00	19,010.00
3/15/2026, 9:00:00 PM	19,510.00	19,520.00	18,210.00	18,210.00
3/16/2026, 9:00:00 PM	18,010.00	18,010.00	18,010.00	18,010.00
3/17/2026, 9:00:00 PM	19,070.00	19,090.00	18,620.00	19,050.00
3/18/2026, 9:00:00 PM	19,700.00	21,120.00	19,700.00	21,120.00
3/19/2026, 9:00:00 PM	21,100.00	21,990.00	20,000.00	20,000.00
3/22/2026, 9:00:00 PM	21,100.00	21,100.00	19,590.00	19,600.00
3/23/2026, 9:00:00 PM	21,180.00	21,180.00	19,610.00	19,800.00
3/24/2026, 9:00:00 PM	19,590.00	19,620.00	19,590.00	19,610.00
3/25/2026, 9:00:00 PM	19,620.00	19,620.00	19,620.00	19,620.00
3/29/2026, 9:00:00 PM	20,590.00	20,600.00	19,750.00	19,850.00
3/30/2026, 9:00:00 PM	19,990.00	19,990.00	19,800.00	19,800.00
3/31/2026, 9:00:00 PM	19,490.00	19,580.00	19,390.00	19,580.00
4/1/2026, 9:00:00 PM	19,590.00	20,280.00	19,590.00	20,040.00
4/2/2026, 9:00:00 PM	20,210.00	20,900.00	20,020.00	20,260.00
4/5/2026, 9:00:00 PM	20,420.00	20,810.00	19,870.00	20,450.00
4/6/2026, 9:00:00 PM	20,570.00	20,570.00	20,230.00	20,230.00
4/7/2026, 9:00:00 PM	20,230.00	20,240.00	19,700.00	20,090.00
4/8/2026, 9:00:00 PM	19,860.00	20,100.00	19,730.00	20,080.00
4/9/2026, 9:00:00 PM	19,880.00	20,000.00	19,880.00	19,970.00
4/12/2026, 9:00:00 PM	20,070.00	20,210.00	19,910.00	20,070.00
4/13/2026, 9:00:00 PM	21,070.00	21,070.00	19,990.00	20,070.00
4/14/2026, 9:00:00 PM	20,290.00	21,000.00	19,760.00	20,150.00
4/15/2026, 9:00:00 PM	20,280.00	20,280.00	20,000.00	20,000.00
4/16/2026, 9:00:00 PM	20,160.00	20,160.00	19,900.00	19,900.00
4/19/2026, 9:00:00 PM	19,900.00	20,490.00	19,810.00	20,000.00
4/20/2026, 9:00:00 PM	19,880.00	20,040.00	19,510.00	20,000.00
4/21/2026, 9:00:00 PM	19,880.00	19,880.00	19,880.00	19,880.00
4/22/2026, 9:00:00 PM	19,990.00	20,000.00	19,850.00	19,890.00
4/23/2026, 9:00:00 PM	20,000.00	20,000.00	19,960.00	20,000.00
4/26/2026, 9:00:00 PM	19,900.00	19,900.00	19,730.00	19,840.00
4/27/2026, 9:00:00 PM	19,830.00	20,500.00	19,550.00	19,700.00
4/28/2026, 9:00:00 PM	20,000.00	20,700.00	19,750.00	20,300.00
4/29/2026, 9:00:00 PM	20,150.00	20,150.00	20,050.00	20,050.00
5/3/2026, 9:00:00 PM	20,580.00	20,590.00	20,030.00	20,430.00
5/4/2026, 9:00:00 PM	20,430.00	20,430.00	20,170.00	20,170.00
5/5/2026, 9:00:00 PM	20,110.00	20,200.00	20,050.00	20,050.00
5/6/2026, 9:00:00 PM	19,930.00	19,980.00	19,910.00	19,980.00
5/7/2026, 9:00:00 PM	20,000.00	20,000.00	19,670.00	19,670.00
5/10/2026, 9:00:00 PM	20,120.00	20,190.00	20,120.00	20,190.00
5/11/2026, 9:00:00 PM	20,230.00	20,390.00	20,110.00	20,240.00
5/12/2026, 9:00:00 PM	20,390.00	20,410.00	20,390.00	20,410.00
5/13/2026, 9:00:00 PM	20,280.00	20,280.00	20,170.00	20,190.00
5/14/2026, 9:00:00 PM	20,290.00	20,900.00	20,230.00	20,330.00
5/17/2026, 9:00:00 PM	20,330.00	20,560.00	20,080.00	20,100.00
5/18/2026, 9:00:00 PM	20,120.00	20,140.00	20,090.00	20,090.00
5/19/2026, 9:00:00 PM	20,070.00	20,070.00	19,890.00	19,890.00
5/20/2026, 9:00:00 PM	19,890.00	20,000.00	19,850.00	19,850.00
5/21/2026, 9:00:00 PM	19,990.00	19,990.00	19,850.00	19,850.00
5/24/2026, 9:00:00 PM	19,990.00	20,410.00	19,730.00	20,060.00
5/25/2026, 9:00:00 PM	20,040.00	20,040.00	19,720.00	19,950.00
5/26/2026, 9:00:00 PM	19,980.00	19,980.00	19,860.00	19,890.00
5/27/2026, 9:00:00 PM	19,990.00	19,990.00	19,990.00	19,990.00
5/28/2026, 9:00:00 PM	20,000.00	20,000.00	19,780.00	19,780.00
5/31/2026, 9:00:00 PM	19,980.00	19,980.00	19,600.00	19,720.00
6/1/2026, 9:00:00 PM	19,640.00	19,770.00	19,400.00	19,410.00
6/2/2026, 9:00:00 PM	19,600.00	19,750.00	19,150.00	19,390.00
6/3/2026, 9:00:00 PM	19,400.00	19,930.00	19,400.00	19,530.00
6/4/2026, 9:00:00 PM	19,500.00	19,500.00	19,500.00	19,500.00
6/7/2026, 9:00:00 PM	19,230.00	19,250.00	19,170.00	19,250.00
6/9/2026, 9:00:00 PM	19,330.00	19,330.00	19,180.00	19,180.00
6/10/2026, 9:00:00 PM	19,220.00	19,220.00	19,160.00	19,160.00
6/14/2026, 9:00:00 PM	19,350.00	19,570.00	19,330.00	19,330.00
6/15/2026, 9:00:00 PM	19,420.00	19,490.00	19,260.00	19,260.00
6/16/2026, 9:00:00 PM	19,480.00	19,480.00	19,360.00	19,360.00
6/18/2026, 9:00:00 PM	19,390.00	19,390.00	19,390.00	19,390.00
6/21/2026, 9:00:00 PM	19,270.00	19,270.00	18,950.00	19,000.00
6/22/2026, 9:00:00 PM	18,850.00	19,100.00	18,590.00	18,900.00
6/23/2026, 9:00:00 PM	18,830.00	18,830.00	18,170.00	18,170.00
6/24/2026, 9:00:00 PM	18,460.00	18,820.00	18,300.00	18,430.00
6/25/2026, 9:00:00 PM	18,560.00	18,620.00	18,520.00	18,520.00
6/28/2026, 9:00:00 PM	18,920.00	18,920.00	18,780.00	18,780.00
6/29/2026, 9:00:00 PM	18,670.00	19,100.00	18,350.00	18,920.00
6/30/2026, 9:00:00 PM	18,460.00	18,560.00	18,460.00	18,560.00
7/1/2026, 9:00:00 PM	18,820.00	18,840.00	18,660.00	18,710.00
7/2/2026, 9:00:00 PM	18,610.00	18,610.00	18,610.00	18,610.00
7/5/2026, 9:00:00 PM	18,580.00	18,580.00	17,720.00	17,720.00
7/6/2026, 9:00:00 PM	18,200.00	19,070.00	17,150.00	17,770.00
7/7/2026, 9:00:00 PM	17,640.00	18,150.00	17,150.00	17,950.00
7/8/2026, 9:00:00 PM	17,910.00	18,040.00	17,910.00	17,980.00
7/9/2026, 9:00:00 PM	18,020.00	18,020.00	17,310.00	17,790.00
7/12/2026, 9:00:00 PM	18,100.00	18,670.00	18,100.00	18,530.00
7/13/2026, 9:00:00 PM	18,400.00	18,400.00	18,270.00	18,270.00
7/14/2026, 9:00:00 PM	18,270.00	18,450.00	18,200.00	18,450.00
7/15/2026, 9:00:00 PM	17,380.00	18,520.00	17,370.00	18,350.00
7/16/2026, 9:00:00 PM	17,470.00	18,650.00	17,440.00	18,540.00
7/19/2026, 9:00:00 PM	18,990.00	19,090.00	18,280.00	18,600.00
7/20/2026, 9:00:00 PM	18,730.00	19,590.00	18,440.00	18,760.00
7/21/2026, 9:00:00 PM	18,700.00	18,980.00	18,600.00	18,980.00
7/22/2026, 9:00:00 PM	18,990.00	19,280.00	18,990.00	19,150.00
7/23/2026, 9:00:00 PM	19,150.00	19,260.00	18,760.00	19,080.00
7/26/2026, 9:00:00 PM	19,140.00	19,140.00	18,460.00	18,740.00
7/27/2026, 9:00:00 PM	18,460.00	18,890.00	18,410.00	18,730.00
7/28/2026, 9:00:00 PM	18,700.00	18,700.00	18,220.00	18,220.00
7/29/2026, 9:00:00 PM	18,300.00	18,880.00	18,300.00	18,800.00
7/30/2026, 9:00:00 PM	18,700.00	18,700.00	18,470.00	18,470.00
8/2/2026, 9:00:00 PM	18,310.00	18,430.00	17,570.00	18,110.00
8/3/2026, 9:00:00 PM	18,160.00	18,370.00	18,080.00	18,370.00
8/4/2026, 9:00:00 PM	18,340.00	18,350.00	17,960.00	17,960.00
8/5/2026, 9:00:00 PM	18,050.00	18,220.00	17,660.00	18,060.00
8/6/2026, 9:00:00 PM	17,950.00	18,180.00	17,800.00	18,180.00
8/9/2026, 9:00:00 PM	18,140.00	18,650.00	18,050.00	18,410.00
8/10/2026, 9:00:00 PM	17,830.00	18,480.00	17,800.00	18,370.00
8/11/2026, 9:00:00 PM	18,350.00	18,350.00	18,250.00	18,250.00
8/12/2026, 9:00:00 PM	17,960.00	18,160.00	17,000.00	17,130.00
8/13/2026, 9:00:00 PM	17,130.00	17,450.00	17,130.00	17,230.00
8/16/2026, 9:00:00 PM	17,340.00	17,440.00	16,900.00	17,060.00
8/17/2026, 9:00:00 PM	17,100.00	17,100.00	14,840.00	15,440.00
8/18/2026, 9:00:00 PM	15,440.00	16,000.00	15,260.00	15,270.00
8/19/2026, 9:00:00 PM	15,760.00	16,130.00	15,760.00	16,080.00
8/20/2026, 9:00:00 PM	16,220.00	16,400.00	15,940.00	16,300.00
8/23/2026, 9:00:00 PM	16,280.00	16,590.00	15,180.00	15,720.00
8/24/2026, 9:00:00 PM	15,620.00	16,000.00	15,620.00	16,000.00
8/25/2026, 9:00:00 PM	16,260.00	16,260.00	15,800.00	16,000.00
8/26/2026, 9:00:00 PM	16,350.00	16,570.00	16,000.00	16,570.00
8/27/2026, 9:00:00 PM	16,570.00	16,800.00	16,180.00	16,740.00
8/30/2026, 9:00:00 PM	16,740.00	18,050.00	16,700.00	18,020.00
8/31/2026, 9:00:00 PM	18,010.00	18,500.00	17,910.00	18,400.00
9/1/2026, 9:00:00 PM	18,390.00	18,390.00	18,060.00	18,060.00
9/2/2026, 9:00:00 PM	18,340.00	18,340.00	17,920.00	17,940.00
9/3/2026, 9:00:00 PM	18,120.00	18,460.00	17,790.00	18,200.00
9/6/2026, 9:00:00 PM	18,020.00	18,390.00	17,840.00	18,040.00
9/7/2026, 9:00:00 PM	18,030.00	18,420.00	17,790.00	18,150.00
9/8/2026, 9:00:00 PM	18,110.00	18,140.00	17,160.00	17,350.00
9/9/2026, 9:00:00 PM	17,350.00	17,480.00	17,280.00	17,390.00
9/10/2026, 9:00:00 PM	17,530.00	17,670.00	17,360.00	17,360.00
9/13/2026, 9:00:00 PM	17,730.00	17,880.00	17,430.00	17,880.00
9/14/2026, 9:00:00 PM	17,960.00	17,970.00	17,720.00	17,820.00
9/15/2026, 9:00:00 PM	17,980.00	17,980.00	17,320.00	17,610.00
9/16/2026, 9:00:00 PM	17,370.00	17,430.00	17,150.00	17,150.00
9/17/2026, 9:00:00 PM	17,160.00	17,200.00	16,750.00	17,090.00
9/20/2026, 9:00:00 PM	17,130.00	17,170.00	16,900.00	17,100.00
9/21/2026, 9:00:00 PM	17,100.00	17,100.00	16,830.00	17,060.00
9/22/2026, 9:00:00 PM	17,170.00	17,250.00	17,110.00	17,110.00
9/23/2026, 9:00:00 PM	17,280.00	17,280.00	16,960.00	17,180.00
9/24/2026, 9:00:00 PM	17,120.00	17,120.00	16,970.00	17,100.00
9/27/2026, 9:00:00 PM	17,000.00	17,220.00	16,870.00	17,220.00
9/28/2026, 9:00:00 PM	17,230.00	17,440.00	16,940.00	16,990.00
9/29/2026, 9:00:00 PM	16,870.00	17,150.00	16,660.00	17,070.00
9/30/2026, 9:00:00 PM	17,080.00	17,090.00	16,520.00	16,740.00
10/1/2026, 9:00:00 PM	16,500.00	16,690.00	15,800.00	15,800.00
10/4/2026, 9:00:00 PM	15,830.00	16,140.00	15,640.00	15,750.00
10/5/2026, 9:00:00 PM	15,840.00	15,840.00	15,450.00	15,530.00
10/6/2026, 9:00:00 PM	15,540.00	15,720.00	15,100.00	15,130.00
10/7/2026, 9:00:00 PM	15,000.00	15,070.00	14,600.00	14,660.00
10/8/2026, 9:00:00 PM	14,690.00	14,750.00	13,910.00	14,220.00
10/11/2026, 9:00:00 PM	14,230.00	14,630.00	14,050.00	14,300.00
10/12/2026, 9:00:00 PM	14,320.00	14,640.00	14,230.00	14,610.00
10/13/2026, 9:00:00 PM	14,710.00	14,890.00	14,430.00	14,580.00
10/14/2026, 9:00:00 PM	14,540.00	14,650.00	14,230.00	14,550.00
10/15/2026, 9:00:00 PM	14,510.00	14,670.00	14,460.00	14,500.00

Show data

W4G7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

14,490.00

Settlement

14,490.00

Prev. settlement

14,510.00

Open

14,510.00

High

14,670.00

Low

14,460.00

Open interest

7.74K

OI change

-8

Volume (₽)

1.37M

Volume (contracts)

Lot

Price step (₽)

10.00

Expiration

2027-02-26

Underlying

WHEAT

About the future

Фьючерсный контракт WHEAT-2.27 (W4G7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying WHEAT. Open interest — 7.74K contracts, expiration 2027-02-26.

Фьючерсный контракт WHEAT-2.27

Key stats

About the future

News