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
Si
Calendar spread
Si-3.22-6.22
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
Si-3.22-6.22
10.09.2021
0
1190
1190
0
0
0
0.00
0
Si-3.22-6.22
13.09.2021
1225
1190
1298
1225
1225
1
151,721.00
1
Si-3.22-6.22
14.09.2021
1274
1171
1275
1274
1180
4
757,830.00
4
Si-3.22-6.22
15.09.2021
1272
1190
1285
1274
1214
3
1,212,782.00
3
Si-3.22-6.22
16.09.2021
1251
1121
1376
1255
1190
122
19,622,604.00
40
Si-3.22-6.22
17.09.2021
1201
1050
1450
1260
1201
194
48,938,459.00
21
Si-3.22-6.22
20.09.2021
1260
700
1750
1296
1171
635
145,917,375.00
193
Si-3.22-6.22
21.09.2021
1277
750
1750
1294
1238
292
190,530,930.00
117
Si-3.22-6.22
22.09.2021
1281
750
1750
1281
1254
99
205,549,763.00
46
Si-3.22-6.22
23.09.2021
1291
750
1750
1292
1258
128
224,967,846.00
51
Si-3.22-6.22
24.09.2021
1274
750
1750
1303
1274
68
235,285,797.00
24
Si-3.22-6.22
27.09.2021
1305
750
1750
1316
1272
173
261,431,017.00
75
Si-3.22-6.22
28.09.2021
1278
750
1750
1306
1253
273
302,629,828.00
72
Si-3.22-6.22
29.09.2021
1278
750
1750
1279
1251
80
314,736,521.00
32
Si-3.22-6.22
30.09.2021
1276
750
1750
1288
1251
169
340,313,121.00
69
Si-3.22-6.22
01.10.2021
1320
750
1750
1338
1276
245
377,545,623.00
110
Si-3.22-6.22
04.10.2021
1332
750
1750
1339
1304
202
408,116,517.00
114
Si-3.22-6.22
05.10.2021
1346
600
2000
1348
800
1120
577,161,265.00
184
Si-3.22-6.22
06.10.2021
1397
600
2000
1398
1326
373
633,541,222.00
150
Si-3.22-6.22
07.10.2021
1377
600
2000
1399
1350
176
659,967,147.00
61
Si-3.22-6.22
08.10.2021
1344
600
2000
1371
1335
122
678,200,633.00
67
Si-3.22-6.22
11.10.2021
1335
600
2000
1383
1335
191
706,680,733.00
94
Si-3.22-6.22
12.10.2021
1359
600
2000
1363
1332
109
722,960,297.00
61
Si-3.22-6.22
13.10.2021
1313
600
2000
1359
1313
96
737,328,412.00
55
Si-3.22-6.22
14.10.2021
1326
600
2000
1362
1311
240
773,079,444.00
97
Si-3.22-6.22
15.10.2021
1325
600
2000
1360
1310
197
802,257,835.00
87
Si-3.22-6.22
18.10.2021
1311
600
2000
1347
1299
242
838,054,964.00
99
Si-3.22-6.22
19.10.2021
1349
600
2000
1360
1304
276
878,778,874.00
160
Si-3.22-6.22
20.10.2021
1350
600
2000
1350
1320
96
892,927,600.00
33
Si-3.22-6.22
21.10.2021
1332
600
2000
1350
1305
158
916,252,056.00
75
1
2
3
4
5
