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
PLD
Calendar spread
PLD-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
PLD-6.22-9.22
23.03.2022
297.01
296.25
371
335.85
297.01
2
1,097,314.79
2
PLD-6.22-9.22
24.03.2022
297.01
346.35
427.08
0
0
0
0.00
0
PLD-6.22-9.22
25.03.2022
297.01
346.35
427.08
0
0
0
0.00
0
PLD-6.22-9.22
28.03.2022
297.01
272.82
272.82
0
0
0
0.00
0
PLD-6.22-9.22
29.03.2022
297.01
275.33
277.62
0
0
0
0.00
0
PLD-6.22-9.22
30.03.2022
242.5
225
281.68
275.33
242.5
2
1,763,904.00
2
PLD-6.22-9.22
31.03.2022
219.81
219.81
281.68
219.81
219.81
1
2,178,614.35
1
PLD-6.22-9.22
01.04.2022
219.81
239.77
281.68
0
0
0
0.00
0
PLD-6.22-9.22
04.04.2022
219.45
157.03
258
219.45
210
2
3,053,111.18
2
PLD-6.22-9.22
05.04.2022
219.45
157.03
250.21
0
0
0
0.00
0
PLD-6.22-9.22
06.04.2022
219.45
170.02
280.84
0
0
0
0.00
0
PLD-6.22-9.22
07.04.2022
280.84
170.02
327.96
280.84
280.84
1
3,161,775.60
1
PLD-6.22-9.22
08.04.2022
280.84
170.02
339
0
0
0
0.00
0
PLD-6.22-9.22
11.04.2022
276.18
159
304.96
276.18
197.2
6
5,954,425.53
6
PLD-6.22-9.22
12.04.2022
225.53
159
282.15
225.53
225.53
1
6,427,165.50
1
PLD-6.22-9.22
13.04.2022
225.53
159
282.15
0
0
0
0.00
0
PLD-6.22-9.22
14.04.2022
225.53
159
315
0
0
0
0.00
0
PLD-6.22-9.22
15.04.2022
200
159
315
213.25
200
2
7,328,552.37
2
PLD-6.22-9.22
18.04.2022
180
159
253.27
180
180
1
7,727,841.96
1
PLD-6.22-9.22
19.04.2022
187
160
279.11
187
187
1
8,052,529.92
1
PLD-6.22-9.22
20.04.2022
187
236.74
279.11
0
0
0
0.00
0
PLD-6.22-9.22
21.04.2022
155
155
253.96
235
155
2
8,489,961.36
2
PLD-6.22-9.22
22.04.2022
155
220
261.98
0
0
0
0.00
0
PLD-6.22-9.22
25.04.2022
249.99
201.06
289.07
289.07
209.88
19
15,379,038.11
19
PLD-6.22-9.22
26.04.2022
217.9
156.18
289.07
217.9
217.9
1
15,678,890.24
1
PLD-6.22-9.22
27.04.2022
250
222.96
288.83
259
250
2
16,395,317.85
2
PLD-6.22-9.22
28.04.2022
223.53
209.49
294
272.84
223.53
2
16,903,365.65
2
PLD-6.22-9.22
29.04.2022
215.05
200
304.96
215.05
215.05
1
17,169,183.31
1
PLD-6.22-9.22
04.05.2022
215.05
257.38
304.96
0
0
0
0.00
0
PLD-6.22-9.22
05.05.2022
219
219
301.89
257.52
219
2
16,828,726.01
2
1
2
