MOEX Group
Login
Registration
0
Login
Registration
0
Information services
Paid services management
Settings
Logout
Ru
/
En
Login
/
Registration
Information services
Paid services management
Settings
Logout
Markets
Indices
Market data
Listing
Connectivity
News and events
About MOEX
Investor Relations
National Settlement Depository
National Settlement Depository (NSD) is the central securities depository of the Russian Federation
National Clearing Centre
Central Counterparty National Clearing Centre acts as a Clearing House and CCP in the Russian financial market
National Mercantile Exchange
Regulated commodity markets
Securities Market
Discover MOEX Equity & Bond Market
Derivatives Market
Leading venue for options & futures trading in Russia and Eastern Europe
FX Market
All about primary liquidity centre for the rouble pairs
Money Market
Liquidity management for banks and companies
Precious metals market
Spot-trading in gold, silver etc.
Standardised OTC derivatives market
OTC derivatives with CCP clearing
International Clearing Membership
More flexibility in trading and clearing for non-residents
Segregated Accounts
Set up your stand-alone settlement account on the derivatives market
Sponsored Access to MOEX Markets
Direct technical access to the MOEX's trading system
DMA/SMA Service Providers
Find your best partner for the direct access to MOEX
MOEX Board
Indicative quotation of non-public securities
Trading calendar
Stay up to date with trading hours, expiration dates, bond redemption etc.
Index values
All MOEX indices
MOEX Russia Index & RTS Index
The main Russian market indices
Equity Indices
Track the main Russian equity market benchmarks
Bond Indices
All about government, corporate & municipal bond indices
Intraday net asset value of the fund (iNAV)
Research 150+ exchange-traded mutual funds
Multi-Asset Indices
Composite indices comprised of stocks & bonds permitted to be used by Russian pension funds
Money Market indicators
Indicators that reflect money and credit market condition
FX Fixings
Exchange rates based on MOEX FX Market data
Swap Indicators
Indicative rates for USD/RUB swaps
Volatility Index
Get to know more about the Russian Volatility Index
Commodity indices
Overview, historical values and technical analysis
Moscow Real Estate DomClick Index
Joint MOEX and DomClick indicator
Customised indices
Develop your own indicator based on MOEX market data
FactSheets
Facts & numbers about MOEX indices
Index Products & Services
Choose the right solution to your business
Methodology
The necessary documentation
Index Policy
The index methodology & determination process
News
All the news about indices
Data shop
All types of market data
Analytical Products
A fuel for the trading strategy
Market Data Policy
The purposes and forms of MOEX market data usage
Trade results
Data archive on securities, derivatives and FX
Historical data
20+ years of historical data for the Russian market
Tariffs
Tariffs & fees
OTC trade reporting
Observe regulatory requirements with MOEX
Mobile application
Easy access to market data from your iOS and Android devices
For foreign issuers
Your guide to foreign securities admission to trading on MOEX
Documents
Listing rules, notice of risks & fee rates
Issuer's information
Record dates
Additional materials
Useful information
Innovation and Investment Market
Venue for innovative and high-tech companies lisiting
News
Stay up to date with our latest news
Overview
Get to know more about access to MOEX's markets
Technical Library
Documents for trading & clearing systems
Network access
All the ways to access MOEX's markets
Moscow Exchange Point of Presence
Our global infrastructure for low latency trading
Co-location
Lowest latency access to MOEX
Price
Connectivity fee schedule
Electronic Data Interchange
More about the MOEX's EDI system
IT news
Stay up to date with our latest IT news
Newsroom
Subscribe to our news feed
Events calendar
Follow the MOEX events calendar
Subscription management
Manage your subscription to MOEX newsletters and analytical data
Mission and values
Why do we do what we do
Corporate Governance
Learn more about MOEX Supervisory Board
Council and Committees
Advisory boards on MOEX's markets
Compliance
The rules we follow to meet regulatory requirements and mitigate potential risks
Sustainable development and social responsibility
Our social influence
Banking details
Payment information
Contact information
Feel free to contact us
News
IR news and insights
Why invest in MOEX?
Key benefits of investing in MOEX shares
Stock Information
Dividend, shares, shareholders and analyst coverage
Corporate Governance
More about MOEX Supervisory Board
Investor Calendar
Past and upcoming events for investors and shareholders
Financials and presentations
Earnings and investor presentations
Information disclosure
MOEX charter, regulations, KYC policy and other documents
Monthly trading volumes
Monthly market statistics
Frequently asked questions
FAQ about MOEX shares
Contacts
Feel free to contact our IR
IR-services
IR-notifications subsription and meeting request forms
Derivatives Market
Derivatives Market
About us
Opening auction
Connection
Technological services
«Iceberg» orders
Sponsored Market Access
Synthetic Matching of Calendar Spreads
Parameters of calendar spreads
Historical data
Passive only order (BoC)
Risk balancing (netting)
Settlement on T+2 market
Clearing&Settlement
RFS on the Derivatives Market
Risk-management system
Fees
Members
Instruments
Contacts for block trading
Market Making
Documents
Initial Margin
Interactive Trading Calendar
Home
Derivatives Market
Technological services
Synthetic Matching of Calendar Spreads
Historical data
Subscription
Print version
Historical data of calendar spreads
Search string
Instruments
Basic asset
AFLT
Calendar spread
AFLT-6.22-9.22
Sort by:
Code
Place Date
Search contracts:
All
All Active
For period
From
To
Скачать данные в формате:
CSV (spacers – commas)
CSV (spacers – semicolons)
Metastock
Spread identifier
Date
Last
Bid
Ask
Daily high
Daily low
Amount
Volume
Trades
AFLT-6.22-9.22
01.04.2022
257
200
388
307
250
53
385,912.00
35
AFLT-6.22-9.22
04.04.2022
186
132
388
290
180
1233
9,145,638.00
239
AFLT-6.22-9.22
05.04.2022
224
132
388
260
215
232
10,745,459.00
88
AFLT-6.22-9.22
06.04.2022
257
131
388
259
218
170
11,863,610.00
53
AFLT-6.22-9.22
07.04.2022
226
131
388
256
225
83
12,412,004.00
33
AFLT-6.22-9.22
08.04.2022
217
131
388
253
215
41
12,683,976.00
26
AFLT-6.22-9.22
11.04.2022
190
131
388
244
190
75
13,167,316.00
53
AFLT-6.22-9.22
12.04.2022
187
131
388
200
187
70
13,605,705.00
26
AFLT-6.22-9.22
13.04.2022
188
99
388
226
187
65
14,017,602.00
31
AFLT-6.22-9.22
14.04.2022
171
99
388
193
171
110
14,716,012.00
34
AFLT-6.22-9.22
15.04.2022
161
99
388
201
161
134
15,571,386.00
43
AFLT-6.22-9.22
18.04.2022
202
92
388
206
185
15
15,663,931.00
13
AFLT-6.22-9.22
19.04.2022
123
92
388
210
92
384
17,922,211.00
214
AFLT-6.22-9.22
20.04.2022
149
55
388
150
55
192
19,058,218.00
80
AFLT-6.22-9.22
21.04.2022
88
56
388
159
85
44
19,316,799.00
13
AFLT-6.22-9.22
22.04.2022
129
11
388
129
122
4
19,340,534.00
4
AFLT-6.22-9.22
25.04.2022
179
11
388
192
70
15
19,428,079.00
11
AFLT-6.22-9.22
26.04.2022
136
11
388
165
100
64
19,818,967.00
40
AFLT-6.22-9.22
27.04.2022
130
11
388
169
121
41
20,073,978.00
26
AFLT-6.22-9.22
28.04.2022
156
11
388
227
106
242
21,537,407.00
135
AFLT-6.22-9.22
29.04.2022
167
11
388
193
120
93
22,089,003.00
32
AFLT-6.22-9.22
04.05.2022
165
11
388
183
83
103
22,723,037.00
84
AFLT-6.22-9.22
05.05.2022
147
11
370
179
140
83
23,222,063.00
33
AFLT-6.22-9.22
06.05.2022
169
11
319
170
147
33
23,418,030.00
6
AFLT-6.22-9.22
11.05.2022
141
11
319
167
139
14
23,501,047.00
13
AFLT-6.22-9.22
12.05.2022
167
11
319
168
136
38
23,723,326.00
25
AFLT-6.22-9.22
13.05.2022
150
11
319
173
150
24
23,862,827.00
14
AFLT-6.22-9.22
16.05.2022
150
11
319
171
130
39
24,093,273.00
31
AFLT-6.22-9.22
17.05.2022
132
11
319
169
132
13
24,172,671.00
11
AFLT-6.22-9.22
18.05.2022
120
11
319
157
120
24
24,320,263.00
18
1
2
