Фьючерсный контракт WHEAT-5.27

W4K7 · RFUD · ₽

16,030.00 pts▲ -40.00 (+0.06%)

Updated 21:37:33 MSK15 min delay

Show data

W4K7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
5/26/2026, 9:00:00 PM	19,220.00	19,220.00	19,220.00	19,220.00
5/31/2026, 9:00:00 PM	19,950.00	19,990.00	19,720.00	19,820.00
6/1/2026, 9:00:00 PM	19,870.00	19,900.00	19,670.00	19,670.00
6/2/2026, 9:00:00 PM	19,820.00	20,400.00	19,800.00	19,800.00
6/7/2026, 9:00:00 PM	19,370.00	19,520.00	19,370.00	19,520.00
6/10/2026, 9:00:00 PM	19,940.00	19,940.00	19,940.00	19,940.00
6/14/2026, 9:00:00 PM	19,820.00	19,820.00	19,820.00	19,820.00
6/18/2026, 9:00:00 PM	19,760.00	19,760.00	19,760.00	19,760.00
6/21/2026, 9:00:00 PM	19,540.00	19,540.00	19,000.00	19,050.00
6/22/2026, 9:00:00 PM	19,180.00	19,180.00	19,180.00	19,180.00
6/23/2026, 9:00:00 PM	19,290.00	19,290.00	18,570.00	18,620.00
6/24/2026, 9:00:00 PM	18,770.00	19,100.00	18,770.00	19,100.00
6/25/2026, 9:00:00 PM	18,990.00	18,990.00	18,990.00	18,990.00
6/28/2026, 9:00:00 PM	19,520.00	19,520.00	19,120.00	19,150.00
6/29/2026, 9:00:00 PM	19,460.00	19,460.00	19,460.00	19,460.00
6/30/2026, 9:00:00 PM	18,850.00	18,850.00	18,850.00	18,850.00
7/2/2026, 9:00:00 PM	19,100.00	19,100.00	18,850.00	18,850.00
7/5/2026, 9:00:00 PM	18,850.00	18,850.00	18,530.00	18,530.00
7/6/2026, 9:00:00 PM	18,890.00	18,890.00	18,890.00	18,890.00
7/8/2026, 9:00:00 PM	18,300.00	18,530.00	18,300.00	18,530.00
7/9/2026, 9:00:00 PM	18,450.00	18,450.00	18,450.00	18,450.00
7/12/2026, 9:00:00 PM	18,720.00	18,930.00	18,720.00	18,930.00
7/13/2026, 9:00:00 PM	18,850.00	19,330.00	18,850.00	19,320.00
7/14/2026, 9:00:00 PM	19,320.00	19,320.00	19,320.00	19,320.00
7/15/2026, 9:00:00 PM	19,350.00	19,350.00	19,220.00	19,220.00
7/16/2026, 9:00:00 PM	18,570.00	19,400.00	18,550.00	19,400.00
7/19/2026, 9:00:00 PM	19,410.00	19,410.00	19,300.00	19,300.00
7/20/2026, 9:00:00 PM	18,550.00	19,310.00	18,540.00	19,190.00
7/21/2026, 9:00:00 PM	19,410.00	19,600.00	19,410.00	19,420.00
7/22/2026, 9:00:00 PM	19,550.00	19,550.00	19,510.00	19,550.00
7/23/2026, 9:00:00 PM	19,810.00	19,810.00	19,680.00	19,680.00
7/26/2026, 9:00:00 PM	19,870.00	20,050.00	19,870.00	19,990.00
7/27/2026, 9:00:00 PM	19,860.00	19,900.00	19,860.00	19,900.00
7/28/2026, 9:00:00 PM	19,830.00	19,830.00	19,110.00	19,110.00
7/29/2026, 9:00:00 PM	19,690.00	19,690.00	19,490.00	19,570.00
7/30/2026, 9:00:00 PM	19,450.00	19,450.00	19,110.00	19,110.00
8/2/2026, 9:00:00 PM	18,920.00	19,160.00	18,790.00	19,160.00
8/3/2026, 9:00:00 PM	18,860.00	19,110.00	18,840.00	19,000.00
8/4/2026, 9:00:00 PM	19,050.00	19,050.00	18,670.00	18,670.00
8/5/2026, 9:00:00 PM	18,670.00	18,700.00	18,120.00	18,120.00
8/6/2026, 9:00:00 PM	17,380.00	18,440.00	17,380.00	18,340.00
8/9/2026, 9:00:00 PM	18,220.00	18,770.00	18,220.00	18,770.00
8/10/2026, 9:00:00 PM	18,900.00	18,900.00	18,680.00	18,700.00
8/11/2026, 9:00:00 PM	18,740.00	18,800.00	18,690.00	18,690.00
8/12/2026, 9:00:00 PM	18,510.00	18,510.00	17,960.00	17,960.00
8/13/2026, 9:00:00 PM	18,260.00	18,630.00	17,910.00	17,910.00
8/16/2026, 9:00:00 PM	17,870.00	17,870.00	17,080.00	17,080.00
8/17/2026, 9:00:00 PM	17,240.00	17,750.00	16,080.00	16,650.00
8/18/2026, 9:00:00 PM	17,260.00	17,460.00	15,500.00	15,920.00
8/19/2026, 9:00:00 PM	15,870.00	17,090.00	15,870.00	16,170.00
8/20/2026, 9:00:00 PM	16,930.00	17,090.00	16,070.00	16,960.00
8/23/2026, 9:00:00 PM	17,220.00	17,340.00	16,830.00	16,900.00
8/24/2026, 9:00:00 PM	17,140.00	17,500.00	17,140.00	17,500.00
8/25/2026, 9:00:00 PM	17,710.00	17,950.00	17,600.00	17,950.00
8/26/2026, 9:00:00 PM	18,230.00	18,430.00	17,670.00	17,670.00
8/27/2026, 9:00:00 PM	17,480.00	18,490.00	17,480.00	18,490.00
8/30/2026, 9:00:00 PM	18,640.00	18,820.00	18,230.00	18,820.00
8/31/2026, 9:00:00 PM	18,570.00	19,100.00	18,470.00	19,100.00
9/1/2026, 9:00:00 PM	18,750.00	19,250.00	18,700.00	19,250.00
9/2/2026, 9:00:00 PM	18,700.00	19,300.00	18,700.00	18,980.00
9/3/2026, 9:00:00 PM	18,960.00	20,020.00	18,960.00	19,690.00
9/6/2026, 9:00:00 PM	19,700.00	20,500.00	19,700.00	20,200.00
9/7/2026, 9:00:00 PM	20,400.00	20,490.00	19,690.00	19,690.00
9/8/2026, 9:00:00 PM	19,650.00	19,980.00	19,100.00	19,380.00
9/9/2026, 9:00:00 PM	19,340.00	19,450.00	18,600.00	18,910.00
9/10/2026, 9:00:00 PM	19,150.00	19,260.00	18,850.00	19,000.00
9/13/2026, 9:00:00 PM	18,810.00	19,290.00	18,810.00	19,290.00
9/14/2026, 9:00:00 PM	19,360.00	19,790.00	18,720.00	19,400.00
9/15/2026, 9:00:00 PM	19,400.00	19,400.00	19,200.00	19,400.00
9/16/2026, 9:00:00 PM	19,060.00	19,180.00	19,000.00	19,180.00
9/17/2026, 9:00:00 PM	18,670.00	18,810.00	18,220.00	18,620.00
9/20/2026, 9:00:00 PM	18,610.00	18,850.00	18,540.00	18,680.00
9/21/2026, 9:00:00 PM	18,600.00	18,960.00	18,400.00	18,790.00
9/22/2026, 9:00:00 PM	18,980.00	18,980.00	18,800.00	18,890.00
9/23/2026, 9:00:00 PM	18,960.00	18,960.00	18,600.00	18,620.00
9/24/2026, 9:00:00 PM	18,670.00	18,880.00	18,500.00	18,630.00
9/27/2026, 9:00:00 PM	18,580.00	18,580.00	18,410.00	18,420.00
9/28/2026, 9:00:00 PM	18,240.00	18,390.00	18,120.00	18,120.00
9/29/2026, 9:00:00 PM	18,110.00	18,170.00	17,900.00	17,930.00
9/30/2026, 9:00:00 PM	17,890.00	17,890.00	17,290.00	17,350.00
10/1/2026, 9:00:00 PM	17,160.00	17,200.00	16,670.00	17,080.00
10/4/2026, 9:00:00 PM	16,910.00	17,150.00	16,800.00	17,150.00
10/5/2026, 9:00:00 PM	17,160.00	17,160.00	16,960.00	17,100.00
10/6/2026, 9:00:00 PM	17,070.00	17,080.00	16,800.00	16,880.00
10/7/2026, 9:00:00 PM	16,810.00	16,930.00	16,210.00	16,340.00
10/8/2026, 9:00:00 PM	16,300.00	16,460.00	15,860.00	15,950.00
10/11/2026, 9:00:00 PM	16,020.00	16,270.00	15,650.00	15,880.00
10/12/2026, 9:00:00 PM	16,090.00	16,290.00	15,870.00	16,000.00
10/13/2026, 9:00:00 PM	16,180.00	16,210.00	15,890.00	15,960.00
10/14/2026, 9:00:00 PM	15,950.00	16,240.00	15,810.00	16,020.00
10/15/2026, 9:00:00 PM	15,970.00	16,190.00	15,900.00	16,030.00

Show data

W4K7 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

16,030.00

Settlement

16,030.00

Prev. settlement

16,070.00

Open

15,970.00

High

16,190.00

Low

15,900.00

Open interest

1.55K

OI change

+68

Volume (₽)

898.75K

Volume (contracts)

Lot

Price step (₽)

10.00

Expiration

2027-05-31

Underlying

WHEAT

About the future

Фьючерсный контракт WHEAT-5.27 (W4K7) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying WHEAT. Open interest — 1.55K contracts, expiration 2027-05-31.

Фьючерсный контракт WHEAT-5.27

Key stats

About the future

News