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-8.23-9.23

03.04.2023

2.1

0.75

2.16

2.1

2.09

14

1,988,489.73

9

BR-8.23-9.23

04.04.2023

1.76

0.75

2.91

2.28

1.76

17

2,438,100.67

12

BR-8.23-9.23

05.04.2023

1.76

0.75

2.6

1.76

1.76

4

570,687.74

3

BR-8.23-9.23

06.04.2023

0

0.75

3

0

0

0

0.00

0

BR-8.23-9.23

07.04.2023

1.5

0.75

3.5

1.5

1.5

2

288,444.94

1

BR-8.23-9.23

10.04.2023

1.48

0.75

3.5

1.49

1.48

2

288,177.83

2

BR-8.23-9.23

11.04.2023

1.22

0.75

3

1.45

1.22

3

433,738.44

3

BR-8.23-9.23

12.04.2023

1.21

0.75

3

1.49

1.21

6

880,382.56

4

BR-8.23-9.23

13.04.2023

0.9

0.75

2.99

0.9

0.9

1

145,690.85

1

BR-8.23-9.23

14.04.2023

0.75

0.75

2.99

1.24

0.75

10

1,448,027.05

7

BR-8.23-9.23

17.04.2023

1.12

0.75

2.99

1.12

1

7

1,005,383.96

5

BR-8.23-9.23

18.04.2023

0.89

0.75

2.99

0.9

0.89

5

711,640.10

3

BR-8.23-9.23

19.04.2023

1.26

0.73

2.99

1.26

0.73

11

1,553,368.86

7

BR-8.23-9.23

20.04.2023

1.27

0.75

2.99

1.27

1.26

3

416,302.18

3

BR-8.23-9.23

21.04.2023

1.5

0.75

2.98

1.55

1.01

12

1,664,203.32

9

BR-8.23-9.23

24.04.2023

1.91

0.75

3.3

1.91

1.91

4

556,092.72

1

BR-8.23-9.23

25.04.2023

2

0.74

3

2

1.91

11

1,553,002.22

10

BR-8.23-9.23

26.04.2023

1.77

0.74

3

2

1.77

19

2,645,131.26

17

BR-8.23-9.23

27.04.2023

1.95

0.74

3.5

2.25

1.84

12

1,644,864.46

12

BR-8.23-9.23

28.04.2023

2.11

0.74

3.5

2.24

1.76

11

1,496,207.35

11

BR-8.23-9.23

02.05.2023

2.96

0.74

3.9

2.97

1.8

52

6,903,637.79

50

BR-8.23-9.23

03.05.2023

2.26

0.74

3.9

2.97

2.21

67

8,486,615.82

46

BR-8.23-9.23

04.05.2023

2.02

0.74

3.45

2.82

1.71

71

8,795,392.29

55

BR-8.23-9.23

05.05.2023

2.21

0.74

3.45

2.85

2

60

7,449,516.20

47

BR-8.23-9.23

08.05.2023

2.16

0.74

3.45

2.39

2

22

2,786,473.50

18

BR-8.23-9.23

10.05.2023

1.98

0.7

3.45

2.1

1.6

24

2,928,441.98

23

BR-8.23-9.23

11.05.2023

1.75

0.7

3.45

2.03

1.71

60

7,306,265.52

36

BR-8.23-9.23

12.05.2023

1.47

0.7

3.33

2.01

1.47

73

8,896,471.86

58

BR-8.23-9.23

15.05.2023

1.8

0.57

3.17

1.97

1.5

30

3,705,513.05

24

BR-8.23-9.23

16.05.2023

1.78

0.57

3.17

2.1

1.75

197

24,668,878.54

86

1