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

SILV-6.22-9.22

23.03.2022

1.14

1.14

2.08

1.69

1.14

101

5,476,339.26

51

SILV-6.22-9.22

24.03.2022

1.19

0.7

2.08

1.56

1.04

144

12,955,858.75

75

SILV-6.22-9.22

25.03.2022

1.1

0.66

1.8

1.2

1.04

63

16,299,535.39

38

SILV-6.22-9.22

28.03.2022

1.57

0.61

1.8

1.8

1.1

88

19,655,700.93

46

SILV-6.22-9.22

29.03.2022

1.65

0.61

2.21

2.08

1.42

362

35,089,835.41

183

SILV-6.22-9.22

30.03.2022

0.64

0.42

2.21

1.64

0.42

300

48,166,884.35

132

SILV-6.22-9.22

31.03.2022

0.75

0.36

2.08

0.89

0.69

109

52,454,222.38

45

SILV-6.22-9.22

01.04.2022

0.73

0.36

2.08

0.9

0.73

143

59,275,866.60

73

SILV-6.22-9.22

04.04.2022

0.85

0.36

2.08

0.85

0.7

220

68,460,762.46

110

SILV-6.22-9.22

05.04.2022

0.97

0.36

2.08

0.98

0.75

379

85,109,963.55

166

SILV-6.22-9.22

06.04.2022

1.12

0.36

2.08

1.22

0.92

222

90,722,474.71

117

SILV-6.22-9.22

07.04.2022

1.25

0.36

2.08

1.27

0.99

100

90,261,320.99

47

SILV-6.22-9.22

08.04.2022

1.11

0.36

2.08

1.26

1.1

185

97,359,978.00

113

SILV-6.22-9.22

11.04.2022

1.01

0.36

2.08

1.22

0.78

226

111,340,648.92

155

SILV-6.22-9.22

12.04.2022

0.96

0.36

2.08

1.19

0.9

313

125,650,069.96

202

SILV-6.22-9.22

13.04.2022

1.36

0.36

2.08

1.49

0.96

397

143,543,266.35

209

SILV-6.22-9.22

14.04.2022

1.48

0.36

2.08

1.6

1.38

159

151,463,664.59

83

SILV-6.22-9.22

15.04.2022

1.6

0.36

2.08

1.63

1.41

148

157,183,036.92

78

SILV-6.22-9.22

18.04.2022

1.67

0.36

2.08

1.71

1.45

235

166,733,206.30

130

SILV-6.22-9.22

19.04.2022

1.76

0.36

2.1

1.77

1.54

452

184,019,846.48

261

SILV-6.22-9.22

20.04.2022

1.63

0.36

2.16

1.8

1.62

232

189,298,005.53

149

SILV-6.22-9.22

21.04.2022

1.65

0.36

2.1

1.74

1.62

260

194,960,131.29

179

SILV-6.22-9.22

22.04.2022

1.73

0.36

2.1

1.74

1.64

331

211,711,506.69

232

SILV-6.22-9.22

25.04.2022

0.32

0.27

2.1

1.74

0.27

5381

405,637,575.69

1338

SILV-6.22-9.22

26.04.2022

0.5

-0.02

2.1

0.55

0.3

857

436,167,113.66

367

SILV-6.22-9.22

27.04.2022

0.3

-0.02

2.1

0.55

0.3

941

470,608,081.10

422

SILV-6.22-9.22

28.04.2022

0.55

-0.02

2.1

0.68

0.43

1121

504,239,742.35

383

SILV-6.22-9.22

29.04.2022

0.3

-0.02

2.1

0.57

0.3

1433

552,119,535.85

476

SILV-6.22-9.22

04.05.2022

0.49

-0.02

2.1

0.57

0.31

788

545,641,590.13

409

SILV-6.22-9.22

05.05.2022

0.57

-0.02

2.1

0.7

0.38

1382

590,237,476.22

618

1