Derivatives Historic Data

30 days closing prices

FTSE20B

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Feb 19, 2020 2,305 0.60 2,821 2,313.75 2,295 145 2,305.25 4,863
Feb 18, 2020 2,291.25 -1.11 1,805 2,307 2,291.25 188 2,296 7,292
Feb 17, 2020 2,317 -0.26 818 2,329 2,315 118 2,316 8,670
Feb 14, 2020 2,323 0.22 1,689 2,332 2,314.5 320 2,325.5 9,217
Feb 13, 2020 2,318 0.78 1,867 2,318 2,286.25 326 2,307.75 8,907
Feb 12, 2020 2,300 0.13 624 2,311 2,296 113 2,300.5 9,038
Feb 11, 2020 2,297 1.72 1,253 2,297 2,270.5 246 2,295.25 9,025
Feb 10, 2020 2,258.25 -0.93 940 2,277 2,249 222 2,258 8,977
Feb 7, 2020 2,279.5 -1.08 592 2,300 2,274.5 151 2,275.75 9,236
Feb 6, 2020 2,304.5 0.08 784 2,318.5 2,295 154 2,300.5 9,287
Feb 5, 2020 2,302.75 0.32 613 2,318 2,297.5 130 2,306.25 9,368
Feb 4, 2020 2,295.5 0.95 639 2,300.5 2,286.25 155 2,299.25 9,400
Feb 3, 2020 2,274 -0.35 1,551 2,285 2,251 447 2,272.5 9,436
Jan 31, 2020 2,282 -0.78 869 2,300 2,273.5 209 2,278.75 9,796
Jan 30, 2020 2,300 -0.86 1,440 2,315.25 2,275.75 339 2,299 9,870
Jan 29, 2020 2,320 -0.26 205 2,330 2,319 70 2,323.75 10,304
Jan 28, 2020 2,326 -0.30 1,167 2,344.5 2,320 273 2,328.5 10,307
Jan 27, 2020 2,333 -1.42 996 2,349 2,326.25 232 2,336.25 10,296
Jan 24, 2020 2,366.5 0.64 815 2,373 2,354.5 168 2,368.5 10,563
Jan 23, 2020 2,351.5 -0.02 437 2,352.75 2,338 94 2,347.75 10,430
Jan 22, 2020 2,352 -0.13 278 2,362 2,346 82 2,354.75 10,473
Jan 21, 2020 2,355 0.30 1,229 2,356 2,318.5 300 2,353.25 10,430
Jan 20, 2020 2,348 0.56 358 2,350 2,327 86 2,350 10,561
Jan 17, 2020 2,335 0.21 1,800 2,335.5 2,325 181 2,332.75 10,536
Jan 16, 2020 2,330 0.65 5,024 2,330 2,308.5 344 2,326.75 9,396
Jan 15, 2020 2,315 1.08 2,822 2,315.75 2,292.5 164 2,312.5 5,721
Jan 14, 2020 2,290.25 0.74 2,223 2,297 2,265 140 2,292.25 3,366
Jan 13, 2020 2,273.5 -1.24 1,648 2,309.25 2,271.75 136 2,277.25 1,796
Jan 10, 2020 2,302 -0.12 345 2,311 2,293 74 2,300.25 593
Jan 9, 2020 2,304.75 1.21 289 2,309 2,291 44 2,300.25 510

FTSE20C

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Feb 19, 2020 2,309.5 0.76 2,737 2,315.5 2,298 136 2,313.5 4,704
Feb 18, 2020 2,292 -1.19 1,377 2,308 2,290.75 97 2,298.25 2,207
Feb 17, 2020 2,319.5 -0.28 606 2,330 2,314 87 2,320 1,153
Feb 14, 2020 2,326 0.39 474 2,332 2,317 59 2,327 642
Feb 13, 2020 2,317 0.70 216 2,317.5 2,287.25 63 2,309 399
Feb 12, 2020 2,301 0.24 194 2,312 2,298.25 45 2,302.25 377
Feb 11, 2020 2,295.5 1.57 119 2,295.5 2,275 41 2,295.75 312
Feb 10, 2020 2,260 -0.83 202 2,276.5 2,250.5 43 2,258.5 255
Feb 7, 2020 2,279 -1.13 99 2,302 2,275 29 2,275.75 346
Feb 6, 2020 2,305 0.17 45 2,319.5 2,295 20 2,301 352
Feb 5, 2020 2,301 0.22 77 2,317 2,300.25 30 2,306.25 326
Feb 4, 2020 2,296 1.15 124 2,301 2,289 22 2,300 291
Feb 3, 2020 2,270 -0.39 118 2,281 2,253.75 32 2,273.5 207
Jan 31, 2020 2,279 -0.91 85 2,295.75 2,275 28 2,279.75 188
Jan 30, 2020 2,300 -1.16 150 2,315.25 2,276 49 2,299.75 180
Jan 29, 2020 2,327 -0.16 35 2,333.5 2,321.75 11 2,325 152
Jan 28, 2020 2,330.75 -0.12 101 2,345 2,318 17 2,330.25 143
Jan 27, 2020 2,333.5 -1.57 118 2,345.75 2,323 20 2,336.5 98
Jan 24, 2020 2,370.75 1.42 120 2,373.75 2,360 13 2,369.75 84
Jan 23, 2020 2,337.5 -0.80 15 2,350.25 2,337.5 10 2,347.75 64
Jan 22, 2020 2,356.25 0.27 4 2,357.25 2,353.25 4 2,356.75 62
Jan 21, 2020 2,350 0.00 53 2,350 2,323.5 14 2,356 63
Jan 20, 2020 2,350 0.56 11 2,350 2,325.5 6 2,349.75 60
Jan 17, 2020 2,337 0.43 45 2,337 2,328 5 2,331.5 50
Jan 16, 2020 2,327 0.42 44 2,327 2,318.25 5 2,326.75 51
Jan 15, 2020 2,317.25 1.61 66 2,317.25 2,296.5 8 2,311.25 47
Jan 14, 2020 2,280.5 -1.61 20 2,280.5 2,280.5 1 2,292.75 20

FTSE20D

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Feb 19, 2020 2,315.75 0.65 40 2,315.75 2,315.75 2 2,315.25 75
Feb 18, 2020 2,300.75 -0.87 30 2,301.5 2,299 3 2,299.25 40
Feb 17, 2020 2,321 -0.14 10 2,324 2,321 3 2,322 10

FTSE20F

 
There are no trades or open interest.

FTSE20I

 
There are no trades or open interest.

FTSE20L

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher