Фьючерсный контракт WHEAT-10.26

W4V6 · RFUD · ₽

11,000.00 pts▼ -20.00 (-0.18%)

Updated 20:25:06 MSK15 min delay

Show data

W4V6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/30/2025, 9:00:00 PM	14,080.00	14,080.00	13,100.00	14,000.00
12/21/2025, 9:00:00 PM	13,300.00	13,300.00	13,300.00	13,300.00
1/4/2026, 9:00:00 PM	14,260.00	17,050.00	14,260.00	16,610.00
1/5/2026, 9:00:00 PM	16,610.00	16,690.00	16,140.00	16,600.00
1/7/2026, 9:00:00 PM	15,700.00	17,640.00	15,700.00	16,700.00
1/8/2026, 9:00:00 PM	16,700.00	16,700.00	16,580.00	16,670.00
1/11/2026, 9:00:00 PM	17,670.00	17,670.00	16,640.00	16,810.00
1/12/2026, 9:00:00 PM	16,850.00	16,860.00	16,690.00	16,750.00
1/13/2026, 9:00:00 PM	16,690.00	17,180.00	16,690.00	17,180.00
1/14/2026, 9:00:00 PM	16,680.00	16,680.00	16,680.00	16,680.00
1/15/2026, 9:00:00 PM	16,770.00	16,770.00	16,760.00	16,760.00
1/18/2026, 9:00:00 PM	16,670.00	17,450.00	16,670.00	17,000.00
1/19/2026, 9:00:00 PM	16,870.00	16,870.00	16,870.00	16,870.00
1/20/2026, 9:00:00 PM	17,100.00	17,180.00	17,090.00	17,100.00
1/21/2026, 9:00:00 PM	17,100.00	17,140.00	17,100.00	17,140.00
1/25/2026, 9:00:00 PM	17,140.00	17,140.00	17,140.00	17,140.00
1/26/2026, 9:00:00 PM	17,590.00	17,590.00	17,590.00	17,590.00
1/27/2026, 9:00:00 PM	17,950.00	17,950.00	17,930.00	17,930.00
2/1/2026, 9:00:00 PM	17,380.00	17,830.00	17,220.00	17,300.00
2/9/2026, 9:00:00 PM	17,330.00	17,330.00	17,250.00	17,250.00
2/10/2026, 9:00:00 PM	17,080.00	17,260.00	17,080.00	17,260.00
2/11/2026, 9:00:00 PM	17,310.00	17,310.00	17,310.00	17,310.00
2/12/2026, 9:00:00 PM	17,230.00	17,430.00	17,230.00	17,330.00
2/15/2026, 9:00:00 PM	17,120.00	17,220.00	16,880.00	17,220.00
2/17/2026, 9:00:00 PM	17,120.00	17,140.00	17,120.00	17,140.00
2/24/2026, 9:00:00 PM	17,100.00	17,240.00	16,920.00	17,170.00
3/1/2026, 9:00:00 PM	17,250.00	17,250.00	17,240.00	17,240.00
3/2/2026, 9:00:00 PM	17,280.00	17,280.00	17,280.00	17,280.00
3/3/2026, 9:00:00 PM	17,230.00	17,230.00	17,230.00	17,230.00
3/4/2026, 9:00:00 PM	16,350.00	17,200.00	16,240.00	16,810.00
3/8/2026, 9:00:00 PM	17,470.00	17,530.00	16,820.00	17,530.00
3/10/2026, 9:00:00 PM	16,840.00	17,450.00	16,840.00	17,450.00
3/11/2026, 9:00:00 PM	17,730.00	17,730.00	17,620.00	17,730.00
3/12/2026, 9:00:00 PM	17,650.00	18,810.00	16,740.00	17,690.00
3/15/2026, 9:00:00 PM	17,690.00	18,770.00	17,380.00	18,610.00
3/16/2026, 9:00:00 PM	17,650.00	18,980.00	17,650.00	18,900.00
3/17/2026, 9:00:00 PM	18,770.00	19,130.00	18,500.00	19,130.00
3/18/2026, 9:00:00 PM	19,130.00	20,260.00	18,820.00	18,930.00
3/19/2026, 9:00:00 PM	18,990.00	19,300.00	18,930.00	19,290.00
3/22/2026, 9:00:00 PM	20,140.00	20,420.00	19,070.00	19,720.00
3/23/2026, 9:00:00 PM	19,990.00	20,400.00	19,300.00	19,550.00
3/24/2026, 9:00:00 PM	19,000.00	19,750.00	18,970.00	19,660.00
3/25/2026, 9:00:00 PM	20,160.00	20,200.00	18,230.00	19,230.00
3/26/2026, 9:00:00 PM	19,210.00	20,170.00	19,020.00	19,590.00
3/29/2026, 9:00:00 PM	19,410.00	20,100.00	19,300.00	19,850.00
3/30/2026, 9:00:00 PM	19,390.00	19,550.00	19,380.00	19,450.00
3/31/2026, 9:00:00 PM	19,440.00	19,680.00	18,820.00	19,100.00
4/1/2026, 9:00:00 PM	19,370.00	19,970.00	17,710.00	19,600.00
4/2/2026, 9:00:00 PM	19,600.00	19,760.00	19,570.00	19,750.00
4/5/2026, 9:00:00 PM	19,650.00	20,280.00	19,650.00	19,910.00
4/6/2026, 9:00:00 PM	20,090.00	20,170.00	19,970.00	20,000.00
4/7/2026, 9:00:00 PM	19,010.00	20,480.00	18,870.00	19,450.00
4/8/2026, 9:00:00 PM	19,420.00	19,560.00	19,000.00	19,120.00
4/9/2026, 9:00:00 PM	19,200.00	19,200.00	18,900.00	19,030.00
4/12/2026, 9:00:00 PM	19,040.00	19,590.00	19,030.00	19,200.00
4/13/2026, 9:00:00 PM	19,240.00	19,270.00	18,870.00	19,100.00
4/14/2026, 9:00:00 PM	19,150.00	19,150.00	18,850.00	19,140.00
4/15/2026, 9:00:00 PM	19,070.00	19,140.00	19,070.00	19,110.00
4/16/2026, 9:00:00 PM	19,040.00	19,150.00	18,370.00	18,800.00
4/19/2026, 9:00:00 PM	18,880.00	19,330.00	18,390.00	19,150.00
4/20/2026, 9:00:00 PM	19,670.00	19,670.00	18,860.00	19,160.00
4/21/2026, 9:00:00 PM	19,290.00	19,290.00	18,890.00	19,000.00
4/22/2026, 9:00:00 PM	18,990.00	19,000.00	18,900.00	19,000.00
4/23/2026, 9:00:00 PM	18,860.00	19,000.00	18,860.00	19,000.00
4/26/2026, 9:00:00 PM	18,990.00	18,990.00	18,550.00	18,990.00
4/27/2026, 9:00:00 PM	19,220.00	19,300.00	18,880.00	19,190.00
4/28/2026, 9:00:00 PM	19,580.00	19,610.00	18,800.00	19,510.00
4/29/2026, 9:00:00 PM	18,890.00	19,150.00	18,890.00	19,130.00
5/3/2026, 9:00:00 PM	19,050.00	19,280.00	18,900.00	19,160.00
5/4/2026, 9:00:00 PM	19,130.00	19,280.00	18,960.00	19,280.00
5/5/2026, 9:00:00 PM	19,040.00	19,150.00	18,520.00	18,790.00
5/6/2026, 9:00:00 PM	18,760.00	18,940.00	18,020.00	18,840.00
5/7/2026, 9:00:00 PM	18,830.00	18,830.00	18,830.00	18,830.00
5/10/2026, 9:00:00 PM	19,180.00	19,180.00	18,880.00	19,120.00
5/11/2026, 9:00:00 PM	19,100.00	19,460.00	19,010.00	19,460.00
5/12/2026, 9:00:00 PM	19,470.00	19,470.00	19,250.00	19,250.00
5/13/2026, 9:00:00 PM	19,180.00	19,180.00	19,170.00	19,170.00
5/14/2026, 9:00:00 PM	19,260.00	19,380.00	19,260.00	19,380.00
5/17/2026, 9:00:00 PM	19,460.00	19,550.00	19,000.00	19,240.00
5/18/2026, 9:00:00 PM	19,130.00	19,170.00	18,830.00	19,090.00
5/19/2026, 9:00:00 PM	19,110.00	19,110.00	18,870.00	18,870.00
5/20/2026, 9:00:00 PM	18,940.00	19,000.00	17,820.00	18,730.00
5/21/2026, 9:00:00 PM	18,760.00	18,760.00	17,980.00	18,630.00
5/24/2026, 9:00:00 PM	18,600.00	18,780.00	18,490.00	18,650.00
5/25/2026, 9:00:00 PM	18,650.00	18,650.00	18,620.00	18,620.00
5/26/2026, 9:00:00 PM	19,010.00	19,010.00	18,380.00	18,440.00
5/27/2026, 9:00:00 PM	18,700.00	18,720.00	18,460.00	18,600.00
5/28/2026, 9:00:00 PM	18,700.00	18,700.00	18,430.00	18,430.00
5/31/2026, 9:00:00 PM	18,550.00	18,590.00	18,410.00	18,410.00
6/1/2026, 9:00:00 PM	18,500.00	18,730.00	17,540.00	18,040.00
6/2/2026, 9:00:00 PM	17,720.00	18,020.00	17,500.00	18,020.00
6/3/2026, 9:00:00 PM	18,010.00	18,090.00	18,000.00	18,090.00
6/4/2026, 9:00:00 PM	18,000.00	18,230.00	17,860.00	17,940.00
6/7/2026, 9:00:00 PM	18,040.00	18,440.00	17,090.00	17,350.00
6/8/2026, 9:00:00 PM	17,260.00	17,590.00	17,080.00	17,250.00
6/9/2026, 9:00:00 PM	17,510.00	17,600.00	17,510.00	17,600.00
6/10/2026, 9:00:00 PM	17,630.00	17,780.00	16,710.00	16,980.00
6/14/2026, 9:00:00 PM	17,120.00	17,920.00	16,620.00	17,300.00
6/15/2026, 9:00:00 PM	17,210.00	17,330.00	17,190.00	17,330.00
6/16/2026, 9:00:00 PM	17,760.00	17,780.00	17,360.00	17,380.00
6/17/2026, 9:00:00 PM	17,210.00	17,760.00	17,210.00	17,760.00
6/18/2026, 9:00:00 PM	17,790.00	17,790.00	17,340.00	17,440.00
6/21/2026, 9:00:00 PM	17,400.00	17,540.00	17,240.00	17,540.00
6/22/2026, 9:00:00 PM	17,320.00	17,470.00	16,250.00	17,110.00
6/23/2026, 9:00:00 PM	17,120.00	17,270.00	17,000.00	17,010.00
6/24/2026, 9:00:00 PM	17,080.00	17,200.00	17,060.00	17,080.00
6/25/2026, 9:00:00 PM	17,250.00	17,250.00	17,120.00	17,200.00
6/28/2026, 9:00:00 PM	17,000.00	17,620.00	17,000.00	17,200.00
6/29/2026, 9:00:00 PM	17,250.00	17,300.00	16,980.00	17,300.00
6/30/2026, 9:00:00 PM	17,250.00	17,250.00	16,600.00	16,840.00
7/1/2026, 9:00:00 PM	17,130.00	17,130.00	16,970.00	16,970.00
7/2/2026, 9:00:00 PM	17,030.00	17,310.00	16,940.00	17,240.00
7/5/2026, 9:00:00 PM	16,800.00	17,400.00	16,470.00	16,690.00
7/6/2026, 9:00:00 PM	16,630.00	16,780.00	16,200.00	16,610.00
7/7/2026, 9:00:00 PM	16,590.00	16,730.00	16,540.00	16,630.00
7/8/2026, 9:00:00 PM	16,810.00	17,140.00	16,680.00	17,140.00
7/9/2026, 9:00:00 PM	17,140.00	17,240.00	16,660.00	16,830.00
7/12/2026, 9:00:00 PM	16,850.00	17,650.00	16,820.00	17,520.00
7/13/2026, 9:00:00 PM	17,460.00	17,460.00	16,830.00	17,070.00
7/14/2026, 9:00:00 PM	17,010.00	17,330.00	16,910.00	17,330.00
7/15/2026, 9:00:00 PM	17,240.00	17,350.00	17,010.00	17,030.00
7/16/2026, 9:00:00 PM	17,120.00	17,470.00	17,070.00	17,280.00
7/19/2026, 9:00:00 PM	17,390.00	17,510.00	17,250.00	17,460.00
7/20/2026, 9:00:00 PM	17,280.00	17,380.00	17,080.00	17,290.00
7/21/2026, 9:00:00 PM	17,350.00	17,560.00	17,330.00	17,470.00
7/22/2026, 9:00:00 PM	17,370.00	17,680.00	17,370.00	17,570.00
7/23/2026, 9:00:00 PM	17,700.00	18,010.00	17,600.00	17,800.00
7/26/2026, 9:00:00 PM	17,940.00	18,200.00	17,900.00	18,180.00
7/27/2026, 9:00:00 PM	18,040.00	18,230.00	17,840.00	18,090.00
7/28/2026, 9:00:00 PM	18,130.00	18,200.00	17,510.00	17,740.00
7/29/2026, 9:00:00 PM	17,830.00	18,000.00	17,450.00	17,630.00
7/30/2026, 9:00:00 PM	17,580.00	17,600.00	17,080.00	17,250.00
8/2/2026, 9:00:00 PM	17,170.00	17,180.00	16,610.00	16,780.00
8/3/2026, 9:00:00 PM	16,780.00	17,000.00	16,720.00	16,820.00
8/4/2026, 9:00:00 PM	16,780.00	16,920.00	16,500.00	16,530.00
8/5/2026, 9:00:00 PM	16,610.00	16,630.00	15,700.00	16,070.00
8/6/2026, 9:00:00 PM	16,090.00	16,090.00	15,870.00	16,000.00
8/9/2026, 9:00:00 PM	15,960.00	16,290.00	15,640.00	16,130.00
8/10/2026, 9:00:00 PM	16,050.00	16,170.00	15,950.00	16,160.00
8/11/2026, 9:00:00 PM	16,170.00	16,290.00	15,410.00	15,820.00
8/12/2026, 9:00:00 PM	15,820.00	15,820.00	14,520.00	14,790.00
8/13/2026, 9:00:00 PM	14,740.00	15,010.00	14,680.00	14,750.00
8/16/2026, 9:00:00 PM	14,880.00	14,970.00	13,930.00	14,180.00
8/17/2026, 9:00:00 PM	14,190.00	14,260.00	12,500.00	13,070.00
8/18/2026, 9:00:00 PM	13,000.00	13,790.00	12,460.00	13,400.00
8/19/2026, 9:00:00 PM	13,500.00	13,830.00	13,000.00	13,200.00
8/20/2026, 9:00:00 PM	13,200.00	13,370.00	12,990.00	13,090.00
8/23/2026, 9:00:00 PM	13,090.00	13,160.00	12,660.00	12,800.00
8/24/2026, 9:00:00 PM	12,790.00	13,000.00	12,660.00	12,860.00
8/25/2026, 9:00:00 PM	12,850.00	13,100.00	12,720.00	12,850.00
8/26/2026, 9:00:00 PM	12,790.00	12,970.00	12,650.00	12,910.00
8/27/2026, 9:00:00 PM	12,910.00	13,340.00	12,850.00	13,170.00
8/30/2026, 9:00:00 PM	13,210.00	14,050.00	13,210.00	13,850.00
8/31/2026, 9:00:00 PM	13,890.00	14,240.00	13,700.00	14,080.00
9/1/2026, 9:00:00 PM	14,080.00	14,230.00	13,600.00	13,920.00
9/2/2026, 9:00:00 PM	13,900.00	13,920.00	13,650.00	13,920.00
9/3/2026, 9:00:00 PM	13,890.00	14,030.00	13,770.00	14,010.00
9/6/2026, 9:00:00 PM	14,010.00	14,120.00	13,890.00	13,990.00
9/7/2026, 9:00:00 PM	13,970.00	14,100.00	13,810.00	13,900.00
9/8/2026, 9:00:00 PM	13,900.00	13,910.00	13,030.00	13,200.00
9/9/2026, 9:00:00 PM	13,200.00	13,360.00	12,860.00	12,950.00
9/10/2026, 9:00:00 PM	12,990.00	13,380.00	12,980.00	13,210.00
9/13/2026, 9:00:00 PM	13,230.00	13,370.00	13,030.00	13,290.00
9/14/2026, 9:00:00 PM	13,290.00	13,430.00	13,170.00	13,230.00
9/15/2026, 9:00:00 PM	13,260.00	13,320.00	12,830.00	13,000.00
9/16/2026, 9:00:00 PM	12,920.00	13,040.00	12,500.00	12,790.00
9/17/2026, 9:00:00 PM	12,790.00	12,870.00	12,670.00	12,730.00
9/20/2026, 9:00:00 PM	12,730.00	13,060.00	12,710.00	12,800.00
9/21/2026, 9:00:00 PM	12,780.00	12,890.00	12,550.00	12,870.00
9/22/2026, 9:00:00 PM	12,670.00	12,870.00	12,670.00	12,750.00
9/23/2026, 9:00:00 PM	12,740.00	12,820.00	12,550.00	12,620.00
9/24/2026, 9:00:00 PM	12,600.00	12,630.00	12,310.00	12,440.00
9/27/2026, 9:00:00 PM	12,460.00	12,480.00	12,180.00	12,320.00
9/28/2026, 9:00:00 PM	12,300.00	12,380.00	11,760.00	11,940.00
9/29/2026, 9:00:00 PM	11,940.00	11,940.00	11,450.00	11,540.00
9/30/2026, 9:00:00 PM	11,500.00	11,600.00	11,100.00	11,290.00
10/1/2026, 9:00:00 PM	11,240.00	11,350.00	11,050.00	11,250.00
10/4/2026, 9:00:00 PM	11,210.00	11,650.00	11,150.00	11,340.00
10/5/2026, 9:00:00 PM	11,340.00	11,490.00	11,220.00	11,290.00
10/6/2026, 9:00:00 PM	11,280.00	11,340.00	11,240.00	11,290.00
10/7/2026, 9:00:00 PM	11,290.00	11,320.00	11,120.00	11,150.00
10/8/2026, 9:00:00 PM	11,190.00	11,200.00	11,070.00	11,110.00
10/11/2026, 9:00:00 PM	11,120.00	11,250.00	11,040.00	11,110.00
10/12/2026, 9:00:00 PM	11,080.00	11,140.00	11,050.00	11,090.00
10/13/2026, 9:00:00 PM	11,110.00	11,120.00	11,000.00	11,030.00
10/14/2026, 9:00:00 PM	11,010.00	11,020.00	11,000.00	11,020.00
10/15/2026, 9:00:00 PM	11,020.00	11,020.00	11,000.00	11,000.00

Show data

W4V6 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Last

11,000.00

Settlement

11,000.00

Prev. settlement

11,020.00

Open

11,020.00

High

11,020.00

Low

11,000.00

Open interest

52.25K

OI change

-552

Volume (₽)

31.48M

Volume (contracts)

2.86K

Lot

Price step (₽)

10.00

Expiration

2026-10-30

Underlying

WHEAT

About the future

Фьючерсный контракт WHEAT-10.26 (W4V6) is a futures contract on the Moscow Exchange derivatives market (FORTS) on the underlying WHEAT. Open interest — 52.25K contracts, expiration 2026-10-30.

Фьючерсный контракт WHEAT-10.26

Key stats

About the future

News