Derivatives Historic Data

30 days closing prices

FTSE19A

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jan 17, 2019 1,641 -0.97 1,761 1,659 1,632 244 1,632 2,368
Jan 16, 2019 1,657 0.00 1,446 1,665 1,642 163 1,654.25 3,104
Jan 15, 2019 1,657 -1.19 1,283 1,677 1,638.5 216 1,651.25 3,617
Jan 14, 2019 1,677 0.06 825 1,677 1,655 135 1,671.75 3,810
Jan 11, 2019 1,676 0.78 870 1,679.5 1,653 165 1,677.25 3,925
Jan 10, 2019 1,663 -1.00 783 1,675 1,656 159 1,657.75 4,266
Jan 9, 2019 1,679.75 1.86 591 1,679.75 1,647 184 1,665.5 4,613
Jan 8, 2019 1,649 0.89 1,128 1,651.75 1,638.25 225 1,649 4,698
Jan 7, 2019 1,634.5 0.77 829 1,644.25 1,623.75 222 1,636.5 4,470
Jan 4, 2019 1,622 1.38 510 1,624.5 1,600 131 1,626.5 4,398
Jan 3, 2019 1,600 0.38 803 1,605 1,577 246 1,599.75 4,502
Jan 2, 2019 1,594 -0.31 532 1,599 1,579 128 1,589 4,502
Dec 31, 2018 1,599 1.01 595 1,605 1,578 121 1,601.75 4,510
Dec 28, 2018 1,583 1.33 512 1,590 1,568.25 138 1,579.5 4,601
Dec 27, 2018 1,562.25 -2.62 1,283 1,629 1,562 206 1,567.75 4,521
Dec 21, 2018 1,604.25 -0.36 940 1,617 1,595 143 1,588.25 4,711
Dec 20, 2018 1,610 -1.20 1,191 1,619 1,600 149 1,602.75 4,394
Dec 19, 2018 1,629.5 -1.12 1,856 1,647 1,623 214 1,626 3,700
Dec 18, 2018 1,648 -1.15 2,019 1,665 1,640 171 1,641.25 2,285
Dec 17, 2018 1,667.25 -1.91 501 1,686 1,663 110 1,665 906
Dec 14, 2018 1,699.75 -0.42 289 1,699.75 1,680 82 1,693.75 781
Dec 13, 2018 1,707 0.99 132 1,711 1,695 66 1,711.25 790
Dec 12, 2018 1,690.25 1.75 318 1,703 1,682.5 74 1,701.75 691
Dec 11, 2018 1,661.25 -0.66 163 1,680.25 1,661.25 34 1,656.25 482
Dec 10, 2018 1,672.25 -1.05 136 1,683 1,662 30 1,663.25 450
Dec 7, 2018 1,690 -0.82 283 1,755 1,690 45 1,699.5 368
Dec 6, 2018 1,704 -0.10 204 1,709 1,683 42 1,701 219
Dec 5, 2018 1,705.75 -1.02 152 1,721.5 1,701.75 32 1,712.25 225
Dec 4, 2018 1,723.25 -0.27 63 1,740 1,720.25 16 1,718.5 169
Dec 3, 2018 1,728 5.37 101 1,730.25 1,680 29 1,730.75 163

FTSE19B

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jan 17, 2019 1,638.75 -1.10 2,074 1,657.5 1,628 338 1,630 2,926
Jan 16, 2019 1,657 0.12 1,208 1,663 1,640 179 1,652.5 2,086
Jan 15, 2019 1,655 -1.08 1,277 1,684 1,636.75 265 1,649.75 1,469
Jan 14, 2019 1,673 -0.21 493 1,681.75 1,652 101 1,660.75 871
Jan 11, 2019 1,676.5 0.75 186 1,676.5 1,650.75 67 1,668.75 673
Jan 10, 2019 1,664 -0.89 286 1,675.5 1,655.5 98 1,658.25 657
Jan 9, 2019 1,679 1.96 654 1,679 1,643 165 1,667 592
Jan 8, 2019 1,646.75 1.03 383 1,652.5 1,638.5 69 1,649.5 304
Jan 7, 2019 1,630 0.65 108 1,642.75 1,623.75 18 1,635.75 167
Jan 4, 2019 1,619.5 1.58 91 1,619.5 1,604.25 15 1,626 155
Jan 3, 2019 1,594.25 0.24 50 1,602 1,579.25 8 1,599 185
Jan 2, 2019 1,590.5 -0.90 29 1,590.5 1,585 8 1,590.5 145
Dec 31, 2018 1,605 1.71 95 1,605 1,580.25 8 1,602.75 125
Dec 28, 2018 1,578 0.41 45 1,582.25 1,576 8 1,580.5 114
Dec 27, 2018 1,571.5 -2.15 187 1,618.5 1,570 21 1,570.5 112
Dec 21, 2018 1,606 -0.56 77 1,616.5 1,606 6 1,587.25 161
Dec 20, 2018 1,615 -1.10 111 1,617.5 1,606.25 10 1,602.5 180
Dec 19, 2018 1,633 -1.03 80 1,640.5 1,633 6 1,627.5 98
Dec 18, 2018 1,650 -1.55 28 1,658.5 1,650 4 1,642.75 43
Dec 17, 2018 1,676 -2.09 24 1,676 1,676 1 1,674 24

FTSE19C

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jan 17, 2019 1,630 -0.91 3 1,653.25 1,630 3 1,631.5 22
Jan 16, 2019 1,645 -2.26 1 1,645 1,645 1 1,655 20
Jan 15, 2019 1,683 1.39 0 0 0 0 1,648.75 20
Jan 14, 2019 1,660 -0.70 50 1,660 1,652 3 1,659.75 20

FTSE19F

 
There are no trades or open interest.

FTSE19I

 
There are no trades or open interest.

FTSE19L

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher