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-9.22-12.22

09.06.2022

1.11

0.75

1.53

1.24

0.91

14

382,937.55

14

SILV-9.22-12.22

10.06.2022

0.83

0.75

1.47

1.16

0.83

5

493,662.58

5

SILV-9.22-12.22

14.06.2022

0.95

0.8

1.5

1.3

0.8

18

956,161.36

14

SILV-9.22-12.22

15.06.2022

1.21

0.76

1.61

1.4

1

187

5,916,166.26

86

SILV-9.22-12.22

16.06.2022

1.25

0.75

1.63

1.35

1

254

12,654,407.66

129

SILV-9.22-12.22

17.06.2022

1.2

0.74

1.63

1.26

1.11

286

20,204,144.00

170

SILV-9.22-12.22

20.06.2022

0.89

0.64

1.63

1.13

0.89

532

33,747,993.94

270

SILV-9.22-12.22

21.06.2022

0.64

0.35

1.63

0.88

0.59

799

52,326,314.50

178

SILV-9.22-12.22

22.06.2022

0.52

0.1

1.63

0.85

0.42

834

72,014,646.32

214

SILV-9.22-12.22

23.06.2022

0.29

0.1

1.63

0.58

0.27

1312

103,902,108.59

411

SILV-9.22-12.22

24.06.2022

0.15

-0.14

1.63

0.37

0.15

7637

285,516,473.03

362

SILV-9.22-12.22

27.06.2022

0.33

-0.14

1.63

0.37

0.16

430

296,238,677.64

227

SILV-9.22-12.22

28.06.2022

0.48

-0.14

1.63

0.49

0.3

263

294,018,843.67

143

SILV-9.22-12.22

29.06.2022

0.61

-0.14

1.63

0.66

0.46

399

310,212,310.14

256

SILV-9.22-12.22

30.06.2022

0.61

-0.14

1.63

0.69

0.56

674

317,134,277.13

387

SILV-9.22-12.22

01.07.2022

0.6

-0.14

1.63

0.7

0.58

920

355,311,294.77

508

SILV-9.22-12.22

04.07.2022

0.62

-0.14

1.63

0.71

0.59

284

369,672,958.54

165

SILV-9.22-12.22

05.07.2022

0.67

-0.14

1.63

0.7

0.56

1215

437,403,778.99

517

SILV-9.22-12.22

06.07.2022

0.68

0

1.63

1.18

0.16

1519

494,044,733.66

676

SILV-9.22-12.22

07.07.2022

0.57

0

1.63

0.67

0.5

437

492,446,358.38

215

SILV-9.22-12.22

08.07.2022

0.6

0

1.63

0.69

0.59

894

508,654,243.32

363

SILV-9.22-12.22

11.07.2022

0.54

0

1.63

0.65

0.48

430

500,310,125.27

236

SILV-9.22-12.22

12.07.2022

0.48

0.08

1.63

0.62

0.47

851

519,739,576.05

409

SILV-9.22-12.22

13.07.2022

0.29

0.08

1.63

0.56

0.28

1051

539,206,907.68

495

SILV-9.22-12.22

14.07.2022

0.34

0

1.63

0.43

0.21

1309

569,725,281.01

608

SILV-9.22-12.22

15.07.2022

0.25

-0.06

1.63

0.41

0.21

914

578,790,630.75

391

SILV-9.22-12.22

18.07.2022

0.22

-0.13

1.63

0.34

0.11

6289

710,542,250.91

578

SILV-9.22-12.22

19.07.2022

0.25

-0.13

1.63

0.33

0.21

746

714,721,098.05

335

SILV-9.22-12.22

20.07.2022

0.27

-0.13

1.63

0.3

0.23

648

721,003,054.37

284

SILV-9.22-12.22

21.07.2022

0.37

-0.13

1.63

0.46

0.27

1447

773,942,995.61

671

1