Derivatives Historic Data

30 days closing prices

FTSE19C

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Feb 20, 2019 1,773 0.91 636 1,773 1,749.5 166 1,767.75 4,383
Feb 19, 2019 1,757 0.33 1,581 1,768 1,751 339 1,765.5 4,440
Feb 18, 2019 1,751.25 1.70 1,696 1,757 1,722.25 450 1,755.75 4,578
Feb 15, 2019 1,722 0.41 1,267 1,723.5 1,704 207 1,714.5 4,388
Feb 14, 2019 1,715 -1.04 2,288 1,735 1,706 354 1,709.75 4,114
Feb 13, 2019 1,733 0.64 1,893 1,735 1,714.25 268 1,729 3,199
Feb 12, 2019 1,722 0.01 1,660 1,735 1,715.25 145 1,729.75 2,142
Feb 11, 2019 1,721.75 0.45 570 1,726.75 1,705 78 1,727.75 955
Feb 8, 2019 1,714 0.68 200 1,720.75 1,693 32 1,711.5 629
Feb 7, 2019 1,702.5 -1.48 97 1,727 1,701 21 1,700.25 582
Feb 6, 2019 1,728 0.71 283 1,740 1,727 80 1,731.5 587
Feb 5, 2019 1,715.75 0.04 299 1,729.75 1,711.25 45 1,727.75 414
Feb 4, 2019 1,715 1.18 139 1,717 1,705 30 1,716.5 222
Feb 1, 2019 1,695 1.19 3 1,695 1,690 2 1,697 213
Jan 31, 2019 1,675 -0.45 85 1,697 1,670 14 1,675 214
Jan 30, 2019 1,682.5 -0.21 8 1,705 1,682.25 7 1,690 220
Jan 29, 2019 1,686 0.93 67 1,687 1,667 16 1,674.75 217
Jan 28, 2019 1,670.5 -0.45 47 1,685 1,670 5 1,672.25 229
Jan 25, 2019 1,678 -0.33 73 1,690.25 1,675 7 1,680.5 182
Jan 24, 2019 1,683.5 0.72 210 1,683.5 1,669 21 1,681.75 130
Jan 23, 2019 1,671.5 -0.09 107 1,672.25 1,666.5 8 1,672.5 73
Jan 22, 2019 1,673 1.70 51 1,673.75 1,646 12 1,673.25 47
Jan 21, 2019 1,645 0.86 16 1,650 1,639 5 1,641.5 27
Jan 18, 2019 1,631 0.06 49 1,647.5 1,624 8 1,635 30
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

FTSE19D

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Feb 20, 2019 1,773 0.34 70 1,773 1,757.75 14 1,768 153
Feb 19, 2019 1,767 0.61 81 1,767 1,753.5 10 1,767.25 105
Feb 18, 2019 1,756.25 2.44 19 1,756.25 1,724 7 1,755 72
Feb 15, 2019 1,714.5 0.09 51 1,719 1,707 5 1,714.5 71
Feb 14, 2019 1,713 -1.18 10 1,713 1,713 1 1,709.5 20
Feb 13, 2019 1,733.5 0.12 0 0 0 0 1,732.25 10
Feb 12, 2019 1,731.5 1.30 0 0 0 0 1,733 10
Feb 11, 2019 1,709.25 -0.18 10 1,709.25 1,709.25 1 1,731 10

FTSE19E

 
There are no trades or open interest.

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