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

SPYF-3.22-6.22

10.12.2021

-0.06

-1.34

0.33

-0.05

-0.08

43

2,952,839.86

8

SPYF-3.22-6.22

13.12.2021

-1.1

-3.58

1.2

-0.13

-1.49

172

14,824,787.87

51

SPYF-3.22-6.22

14.12.2021

-0.58

-5.97

0.98

-0.33

-1.89

602

55,834,758.71

145

SPYF-3.22-6.22

15.12.2021

-0.89

-5.97

1.27

-0.21

-1.32

526

92,018,207.57

142

SPYF-3.22-6.22

16.12.2021

-0.55

-4.49

3.86

0.69

-0.9

2726

278,404,550.87

717

SPYF-3.22-6.22

17.12.2021

-0.45

-4.49

3.86

0.01

-0.85

1849

406,626,901.39

664

SPYF-3.22-6.22

23.12.2021

-0.65

-4.49

3.86

-0.61

-1.48

737

454,178,623.13

282

SPYF-3.22-6.22

24.12.2021

-1.19

-4.49

3.86

-0.5

-1.19

537

492,265,934.07

237

SPYF-3.22-6.22

27.12.2021

-0.39

-4.44

4.46

-0.36

-1.17

720

540,788,521.49

282

SPYF-3.22-6.22

28.12.2021

-0.33

-4.44

3.86

-0.21

-0.96

1007

614,087,576.56

456

SPYF-3.22-6.22

29.12.2021

-0.2

-4.44

3

-0.1

-0.83

902

680,445,910.84

252

SPYF-3.22-6.22

30.12.2021

-0.2

-4.44

3

0

0

0

0.00

0

SPYF-3.22-6.22

03.01.2022

-0.14

-4.44

3

0.25

-0.4

952

753,385,247.30

272

SPYF-3.22-6.22

04.01.2022

-0.27

-4

4.48

0.06

-0.52

924

824,924,816.29

413

SPYF-3.22-6.22

05.01.2022

-0.25

-4

3

0.07

-0.47

432

861,546,067.79

265

SPYF-3.22-6.22

06.01.2022

-0.26

-4

4

0.16

-0.39

1527

979,388,308.36

739

SPYF-3.22-6.22

07.01.2022

-0.12

-4

3

-0.02

-0.45

821

1,021,809,784.76

243

SPYF-3.22-6.22

10.01.2022

-0.2

-4

3

0.22

-0.43

1579

1,131,175,125.07

781

SPYF-3.22-6.22

11.01.2022

-0.39

-4

3

0.11

-0.54

2922

1,326,486,014.88

1371

SPYF-3.22-6.22

12.01.2022

-0.85

-4

3

-0.18

-1.02

1269

1,417,236,868.56

670

SPYF-3.22-6.22

13.01.2022

-0.58

-4

3

-0.2

-1

673

1,494,999,495.53

392

SPYF-3.22-6.22

14.01.2022

-0.15

-4

3

-0.03

-1

1779

1,618,401,673.69

847

SPYF-3.22-6.22

17.01.2022

-0.37

-4

3

-0.1

-0.8

722

1,665,105,712.16

324

SPYF-3.22-6.22

18.01.2022

-0.63

-5.08

3

-0.1

-1.29

2062

1,823,991,243.73

644

SPYF-3.22-6.22

19.01.2022

-0.26

-4

3

-0.02

-0.58

2139

1,970,127,785.22

902

SPYF-3.22-6.22

20.01.2022

-0.37

-4

3.97

-0.05

-0.65

1394

2,061,924,420.16

619

SPYF-3.22-6.22

21.01.2022

-0.84

-4

3

-0.1

-0.96

4992

2,428,440,591.76

1997

SPYF-3.22-6.22

24.01.2022

-0.73

-4.99

3.37

-0.41

-1.27

7154

2,979,833,820.26

2957

SPYF-3.22-6.22

25.01.2022

-1.35

-4

3

-0.24

-1.8

9461

3,624,399,116.88

3546

SPYF-3.22-6.22

26.01.2022

-1.35

-5.04

3.1

-0.92

-1.89

7471

4,177,731,957.10

2698

1