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

Subscription Print version

Historical data of calendar spreads

Скачать данные в формате:

CSV (spacers – commas)

CSV (spacers – semicolons)

Metastock

Spread identifier

Date

Last

Bid

Ask

Daily high

Daily low

Amount

Volume

Trades

BR-6.22-7.22

31.03.2022

-0.52

-2.9

0.98

-0.51

-0.52

2

335,068.00

2

BR-6.22-7.22

01.04.2022

-0.75

-4.04

0.96

-0.02

-4.04

61

10,596,455.47

40

BR-6.22-7.22

04.04.2022

-1

-3.48

0.95

-0.45

-2.55

45

18,252,174.88

34

BR-6.22-7.22

05.04.2022

-0.53

-2.89

0.95

-0.51

-1.5

27

22,963,735.93

18

BR-6.22-7.22

06.04.2022

-0.55

-2.88

1.05

-0.4

-1.01

29

26,738,844.52

19

BR-6.22-7.22

07.04.2022

-0.32

-2.04

1.3

0.11

-1.99

140

46,645,264.72

110

BR-6.22-7.22

08.04.2022

-0.49

-1.99

1.5

0.2

-0.95

69

56,789,530.37

52

BR-6.22-7.22

11.04.2022

-0.23

-1.54

1.49

0.34

-0.5

88

72,821,097.84

73

BR-6.22-7.22

12.04.2022

-0.68

-1.5

1.49

0.6

-0.89

122

92,487,598.45

99

BR-6.22-7.22

13.04.2022

-0.26

-1.5

1.49

0.17

-0.89

75

104,947,275.72

62

BR-6.22-7.22

14.04.2022

-0.16

-1.5

1.49

0

-0.89

72

117,546,938.39

56

BR-6.22-7.22

15.04.2022

-1

-2.2

1.49

-0.14

-1.5

120

137,213,154.78

50

BR-6.22-7.22

18.04.2022

-0.86

-2.99

1.49

-0.77

-1.5

15

138,967,714.51

13

BR-6.22-7.22

19.04.2022

-0.57

-2.15

1.49

-0.49

-1.44

44

144,174,376.96

27

BR-6.22-7.22

20.04.2022

-0.67

-2.15

1.48

-0.54

-1.16

94

155,782,382.90

62

BR-6.22-7.22

21.04.2022

-0.46

-2.15

1.48

-0.46

-1.01

76

163,600,526.23

42

BR-6.22-7.22

22.04.2022

-1.27

-2.15

1.48

-0.15

-1.39

174

193,645,361.70

104

BR-6.22-7.22

25.04.2022

-0.78

-2.5

1.48

-0.2

-1.2

105

202,221,512.45

86

BR-6.22-7.22

26.04.2022

-2.29

-2.29

1.48

-0.37

-2.29

758

313,117,405.62

340

BR-6.22-7.22

27.04.2022

-2.43

-3.9

1.48

-2

-3.02

564

396,072,141.41

190

BR-6.22-7.22

28.04.2022

-2.3

-4.16

1.48

-2.06

-2.99

104

405,955,088.75

74

BR-6.22-7.22

29.04.2022

-1.93

-4.16

1.48

-1.87

-2.99

325

452,462,647.11

210

BR-6.22-7.22

04.05.2022

-2.77

-4.25

1.2

-1.61

-3.25

873

551,590,398.63

487

BR-6.22-7.22

05.05.2022

-2.71

-4.25

1.2

-2.39

-3.42

1187

725,286,871.68

786

BR-6.22-7.22

06.05.2022

-3.48

-4.74

1.2

-2.47

-3.81

2631

1,148,699,352.74

1358

BR-6.22-7.22

11.05.2022

-2.4

-4.74

1.2

-2.23

-3.2

1241

1,283,448,442.45

873

BR-6.22-7.22

12.05.2022

-2.7

-4.6

1.2

-2.17

-2.85

1065

1,357,002,068.84

748

BR-6.22-7.22

13.05.2022

-1.86

-4.6

1.2

-1.64

-2.84

3163

1,815,832,658.50

1481

BR-6.22-7.22

16.05.2022

-2.87

-4.56

0.4

-1.83

-3.1

2008

2,076,222,174.43

1195

BR-6.22-7.22

17.05.2022

-2.92

-4.56

0.4

-1.83

-3.43

2869

2,491,919,972.13

1619

1