Фьючерсный контракт WHEAT-3.27

W4H7 · RFUD · ₽

14,970.00 pts▲ +160.00 (+0.67%)

Updated 21:36:12 MSK15 min delay

Show data

W4H7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
5/26/2026, 9:00:00 PM	19,140.00	19,140.00	19,140.00	19,140.00
5/27/2026, 9:00:00 PM	19,490.00	19,490.00	19,490.00	19,490.00
5/31/2026, 9:00:00 PM	19,620.00	19,620.00	19,620.00	19,620.00
6/1/2026, 9:00:00 PM	19,360.00	19,360.00	19,090.00	19,090.00
6/2/2026, 9:00:00 PM	19,330.00	19,560.00	19,000.00	19,020.00
6/3/2026, 9:00:00 PM	19,140.00	19,820.00	18,760.00	18,760.00
6/7/2026, 9:00:00 PM	19,040.00	19,560.00	18,620.00	18,920.00
6/14/2026, 9:00:00 PM	18,880.00	19,130.00	18,750.00	18,860.00
6/15/2026, 9:00:00 PM	18,850.00	18,850.00	18,760.00	18,760.00
6/18/2026, 9:00:00 PM	18,860.00	18,860.00	18,860.00	18,860.00
6/23/2026, 9:00:00 PM	18,500.00	18,500.00	18,110.00	18,110.00
6/24/2026, 9:00:00 PM	18,510.00	18,670.00	18,320.00	18,350.00
6/28/2026, 9:00:00 PM	18,660.00	18,660.00	18,050.00	18,370.00
6/29/2026, 9:00:00 PM	18,460.00	18,670.00	18,460.00	18,600.00
6/30/2026, 9:00:00 PM	18,590.00	19,050.00	18,520.00	19,050.00
7/2/2026, 9:00:00 PM	18,190.00	18,190.00	17,730.00	17,730.00
7/5/2026, 9:00:00 PM	18,090.00	18,260.00	17,500.00	17,500.00
7/6/2026, 9:00:00 PM	17,900.00	17,900.00	17,850.00	17,850.00
7/7/2026, 9:00:00 PM	18,310.00	18,310.00	18,310.00	18,310.00
7/8/2026, 9:00:00 PM	18,040.00	18,140.00	18,040.00	18,140.00
7/9/2026, 9:00:00 PM	18,040.00	18,050.00	18,040.00	18,050.00
7/12/2026, 9:00:00 PM	17,500.00	18,870.00	17,500.00	18,780.00
7/13/2026, 9:00:00 PM	18,560.00	18,670.00	18,420.00	18,430.00
7/14/2026, 9:00:00 PM	18,460.00	18,770.00	18,460.00	18,770.00
7/15/2026, 9:00:00 PM	19,000.00	19,370.00	17,880.00	18,520.00
7/16/2026, 9:00:00 PM	18,540.00	18,690.00	18,540.00	18,680.00
7/19/2026, 9:00:00 PM	18,670.00	18,830.00	18,550.00	18,790.00
7/20/2026, 9:00:00 PM	18,680.00	18,680.00	18,680.00	18,680.00
7/21/2026, 9:00:00 PM	18,790.00	18,790.00	18,790.00	18,790.00
7/22/2026, 9:00:00 PM	18,900.00	19,020.00	18,900.00	19,010.00
7/23/2026, 9:00:00 PM	19,140.00	19,370.00	19,140.00	19,280.00
7/26/2026, 9:00:00 PM	19,380.00	19,610.00	19,310.00	19,320.00
7/27/2026, 9:00:00 PM	19,140.00	19,480.00	19,080.00	19,080.00
7/28/2026, 9:00:00 PM	19,740.00	19,890.00	18,930.00	18,930.00
7/29/2026, 9:00:00 PM	19,160.00	19,380.00	18,920.00	19,380.00
7/30/2026, 9:00:00 PM	19,030.00	19,270.00	18,830.00	19,270.00
8/2/2026, 9:00:00 PM	18,540.00	19,020.00	18,540.00	19,020.00
8/3/2026, 9:00:00 PM	18,910.00	19,020.00	18,520.00	19,020.00
8/4/2026, 9:00:00 PM	18,880.00	18,880.00	18,520.00	18,590.00
8/5/2026, 9:00:00 PM	18,590.00	18,590.00	18,000.00	18,000.00
8/6/2026, 9:00:00 PM	18,290.00	18,380.00	18,160.00	18,370.00
8/9/2026, 9:00:00 PM	18,320.00	18,720.00	18,280.00	18,670.00
8/10/2026, 9:00:00 PM	18,670.00	18,920.00	18,300.00	18,380.00
8/11/2026, 9:00:00 PM	18,380.00	19,010.00	18,380.00	18,550.00
8/12/2026, 9:00:00 PM	18,210.00	18,800.00	17,640.00	17,780.00
8/13/2026, 9:00:00 PM	17,960.00	18,490.00	17,600.00	17,600.00
8/16/2026, 9:00:00 PM	17,520.00	17,630.00	17,120.00	17,220.00
8/17/2026, 9:00:00 PM	17,230.00	17,250.00	16,030.00	16,350.00
8/18/2026, 9:00:00 PM	16,780.00	16,800.00	15,820.00	16,000.00
8/19/2026, 9:00:00 PM	16,000.00	16,000.00	15,900.00	16,000.00
8/20/2026, 9:00:00 PM	16,490.00	16,490.00	16,420.00	16,420.00
8/23/2026, 9:00:00 PM	16,460.00	16,460.00	16,190.00	16,360.00
8/24/2026, 9:00:00 PM	16,340.00	16,420.00	16,050.00	16,420.00
8/25/2026, 9:00:00 PM	16,440.00	16,440.00	16,370.00	16,370.00
8/26/2026, 9:00:00 PM	16,800.00	17,170.00	16,800.00	17,170.00
8/27/2026, 9:00:00 PM	17,440.00	17,440.00	17,160.00	17,330.00
8/30/2026, 9:00:00 PM	17,580.00	18,030.00	17,300.00	17,700.00
8/31/2026, 9:00:00 PM	18,140.00	18,900.00	17,880.00	18,630.00
9/1/2026, 9:00:00 PM	18,940.00	19,050.00	18,670.00	18,750.00
9/2/2026, 9:00:00 PM	19,120.00	19,150.00	18,780.00	19,150.00
9/3/2026, 9:00:00 PM	19,000.00	19,000.00	19,000.00	19,000.00
9/6/2026, 9:00:00 PM	18,990.00	19,130.00	18,990.00	19,130.00
9/7/2026, 9:00:00 PM	19,200.00	19,460.00	18,870.00	19,000.00
9/8/2026, 9:00:00 PM	19,170.00	19,170.00	18,100.00	18,100.00
9/9/2026, 9:00:00 PM	17,690.00	18,160.00	17,690.00	18,120.00
9/10/2026, 9:00:00 PM	18,210.00	18,410.00	17,750.00	18,410.00
9/13/2026, 9:00:00 PM	18,050.00	18,410.00	17,800.00	18,410.00
9/14/2026, 9:00:00 PM	18,490.00	18,940.00	18,490.00	18,910.00
9/15/2026, 9:00:00 PM	18,900.00	19,270.00	18,160.00	18,160.00
9/16/2026, 9:00:00 PM	18,900.00	18,900.00	17,750.00	18,000.00
9/17/2026, 9:00:00 PM	17,460.00	17,700.00	17,170.00	17,410.00
9/20/2026, 9:00:00 PM	17,480.00	17,610.00	17,230.00	17,560.00
9/21/2026, 9:00:00 PM	17,620.00	17,690.00	17,310.00	17,690.00
9/22/2026, 9:00:00 PM	17,690.00	17,720.00	17,640.00	17,640.00
9/23/2026, 9:00:00 PM	17,730.00	17,730.00	17,420.00	17,610.00
9/24/2026, 9:00:00 PM	17,550.00	17,550.00	17,400.00	17,550.00
9/27/2026, 9:00:00 PM	17,440.00	17,510.00	17,250.00	17,400.00
9/28/2026, 9:00:00 PM	17,310.00	17,400.00	16,950.00	17,140.00
9/29/2026, 9:00:00 PM	16,950.00	17,260.00	16,800.00	17,160.00
9/30/2026, 9:00:00 PM	17,020.00	17,200.00	16,650.00	16,860.00
10/1/2026, 9:00:00 PM	16,730.00	16,730.00	16,110.00	16,250.00
10/4/2026, 9:00:00 PM	16,350.00	16,680.00	16,200.00	16,370.00
10/5/2026, 9:00:00 PM	16,360.00	16,390.00	16,200.00	16,230.00
10/6/2026, 9:00:00 PM	16,460.00	16,460.00	15,770.00	16,070.00
10/7/2026, 9:00:00 PM	15,980.00	16,240.00	15,570.00	15,580.00
10/8/2026, 9:00:00 PM	15,690.00	15,750.00	14,420.00	14,470.00
10/11/2026, 9:00:00 PM	14,650.00	15,080.00	14,120.00	14,630.00
10/12/2026, 9:00:00 PM	14,630.00	14,900.00	14,570.00	14,740.00
10/13/2026, 9:00:00 PM	14,860.00	15,120.00	14,750.00	14,860.00
10/14/2026, 9:00:00 PM	14,820.00	14,960.00	14,540.00	14,870.00
10/15/2026, 9:00:00 PM	14,800.00	15,140.00	14,800.00	14,970.00

Show data

W4H7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

14,970.00

Settlement

14,970.00

Prev. settlement

14,810.00

Open

14,800.00

High

15,140.00

Low

14,800.00

Open interest

7.43K

OI change

+96

Volume (₽)

1.59M

Volume (contracts)

106

Lot

Price step (₽)

10.00

Expiration

2027-03-31

Underlying

WHEAT

About the future

Фьючерсный контракт WHEAT-3.27 (W4H7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying WHEAT. Open interest — 7.43K contracts, expiration 2027-03-31.

Фьючерсный контракт WHEAT-3.27

Key stats

About the future

News