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

GOLD-9.21-12.21

11.06.2021

15

2.4

24

17

15

5

1,373,349.43

4

GOLD-9.21-12.21

14.06.2021

13.9

5

25

16.4

8.6

70

20,271,687.46

53

GOLD-9.21-12.21

15.06.2021

13

5

18

15.1

10

45

32,525,247.58

37

GOLD-9.21-12.21

16.06.2021

13.1

4

18.3

14.8

9.1

147

71,874,383.72

79

GOLD-9.21-12.21

17.06.2021

11.1

-6.8

23

15.3

9.3

1458

452,960,389.74

897

GOLD-9.21-12.21

18.06.2021

3.7

-7.8

18.3

13.6

2.5

4429

1,605,510,904.15

1707

GOLD-9.21-12.21

21.06.2021

2.9

-2.4

23.2

4

2.6

1039

1,885,580,854.11

609

GOLD-9.21-12.21

22.06.2021

3.6

-2.4

14

4.5

3.1

1756

2,342,239,428.00

1230

GOLD-9.21-12.21

23.06.2021

3.3

-1.9

14

4.6

2.9

2316

2,924,885,571.51

1175

GOLD-9.21-12.21

24.06.2021

4

-4

14

4.2

3.1

557

3,058,336,908.26

369

GOLD-9.21-12.21

25.06.2021

3.9

-1.9

14

4.3

3.2

817

3,265,466,130.42

588

GOLD-9.21-12.21

28.06.2021

3.5

-1.9

14

4.3

2.9

1277

3,594,787,078.67

729

GOLD-9.21-12.21

29.06.2021

3.5

-1.9

14

4.9

3.1

2359

4,230,403,466.46

1291

GOLD-9.21-12.21

30.06.2021

3.5

-1.9

14

4.2

3.3

953

4,496,808,129.83

597

GOLD-9.21-12.21

01.07.2021

5.5

-1.9

14

5.7

3.3

2039

5,047,283,711.62

1000

GOLD-9.21-12.21

02.07.2021

5.1

-1.9

14

5.6

4.1

1384

5,406,560,626.12

919

GOLD-9.21-12.21

05.07.2021

5

-1.9

14

6.1

4.6

719

5,603,601,588.11

478

GOLD-9.21-12.21

06.07.2021

5.5

-13.8

14

6

4.8

1120

5,965,282,902.16

786

GOLD-9.21-12.21

07.07.2021

5.5

-1.9

14

5.8

5

726

6,200,592,808.30

562

GOLD-9.21-12.21

08.07.2021

4.5

0.1

14

6.1

4.1

2527

6,881,491,433.14

1345

GOLD-9.21-12.21

09.07.2021

5.3

0

14

5.5

4.4

947

7,092,836,496.46

413

GOLD-9.21-12.21

12.07.2021

4.8

0

14

5.5

4.5

1289

7,451,252,154.37

708

GOLD-9.21-12.21

13.07.2021

5.1

0

14

5.8

4.8

1169

7,731,588,582.83

629

GOLD-9.21-12.21

14.07.2021

6

0

14

6

5

1473

8,150,354,987.00

800

GOLD-9.21-12.21

15.07.2021

5.1

0

14

6

4.2

2484

8,820,927,365.56

865

GOLD-9.21-12.21

16.07.2021

4.7

0

14

5.6

4.5

990

9,075,234,939.87

530

GOLD-9.21-12.21

19.07.2021

4.4

0

14

5.4

4

1893

9,642,865,680.72

1093

GOLD-9.21-12.21

20.07.2021

5.3

0

14

5.3

4.2

1051

9,918,810,103.14

746

GOLD-9.21-12.21

21.07.2021

5.1

0

10.7

5.4

4.5

861

10,074,199,100.95

481

GOLD-9.21-12.21

22.07.2021

4.8

0

10.7

5.3

4.5

775

10,279,771,280.57

496

1