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
GAZR
Calendar spread
GAZR-3.22-6.22
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
GAZR-3.22-6.22
10.12.2021
1035
100
1174
1039
1035
33
2,274,190.00
13
GAZR-3.22-6.22
13.12.2021
1200
100
1810
1200
919
417
30,287,030.00
218
GAZR-3.22-6.22
14.12.2021
1014
200
1702
1202
701
1224
108,349,228.00
480
GAZR-3.22-6.22
15.12.2021
946
200
1702
1048
899
304
128,490,259.00
114
GAZR-3.22-6.22
16.12.2021
958
401
1702
1035
895
1261
213,980,909.00
371
GAZR-3.22-6.22
17.12.2021
1009
401
1400
1127
952
2489
382,804,069.00
883
GAZR-3.22-6.22
23.12.2021
774
200
1331
825
725
2586
565,864,580.00
983
GAZR-3.22-6.22
24.12.2021
766
200
1331
792
753
796
621,365,865.00
451
GAZR-3.22-6.22
27.12.2021
767
200
1331
792
762
470
654,336,745.00
233
GAZR-3.22-6.22
28.12.2021
780
200
1331
796
765
673
702,248,324.00
383
GAZR-3.22-6.22
29.12.2021
818
200
1675
818
775
575
742,596,378.00
346
GAZR-3.22-6.22
30.12.2021
818
200
1675
0
0
0
0.00
0
GAZR-3.22-6.22
03.01.2022
804
200
1675
844
734
1092
821,217,417.00
492
GAZR-3.22-6.22
04.01.2022
829
200
1675
965
768
3013
1,040,365,671.00
1250
GAZR-3.22-6.22
05.01.2022
823
200
1675
847
800
855
1,101,757,210.00
489
GAZR-3.22-6.22
06.01.2022
839
200
1675
889
807
2849
1,300,337,429.00
1638
GAZR-3.22-6.22
07.01.2022
833
200
1675
849
819
340
1,324,576,345.00
243
GAZR-3.22-6.22
10.01.2022
829
200
1675
849
820
954
1,392,492,138.00
681
GAZR-3.22-6.22
11.01.2022
855
200
1290
860
829
860
1,453,279,162.00
564
GAZR-3.22-6.22
12.01.2022
765
102
1290
873
740
4958
1,803,729,695.00
1639
GAZR-3.22-6.22
13.01.2022
808
102
1200
813
753
3235
2,029,393,982.00
1526
GAZR-3.22-6.22
14.01.2022
805
10
1544
817
785
4042
2,305,044,201.00
2359
GAZR-3.22-6.22
17.01.2022
793
20
1570
816
786
2320
2,462,094,189.00
1493
GAZR-3.22-6.22
18.01.2022
781
20
1570
820
589
6765
2,893,689,655.00
3573
GAZR-3.22-6.22
19.01.2022
731
20
1570
798
680
9607
3,489,076,521.00
4587
GAZR-3.22-6.22
20.01.2022
749
1
1570
783
674
5810
3,865,710,208.00
2563
GAZR-3.22-6.22
21.01.2022
747
20
1570
773
603
2567
4,029,916,524.00
1376
GAZR-3.22-6.22
24.01.2022
765
20
1570
795
695
6048
4,395,590,030.00
2876
GAZR-3.22-6.22
25.01.2022
731
20
1570
751
708
2347
4,537,611,990.00
1335
GAZR-3.22-6.22
26.01.2022
736
20
1570
756
711
2788
4,709,739,170.00
1469
1
2
3
