Derivatives Historic Data

30 days closing prices

FTSE19L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 6, 2019 2,189.5 -0.34 932 2,213 2,188.75 172 2,200.75 10,059
Dec 5, 2019 2,197 -1.61 847 2,237 2,197 165 2,212 10,185
Dec 4, 2019 2,233 0.63 786 2,236.25 2,207 173 2,231.25 10,252
Dec 3, 2019 2,219 -1.28 1,728 2,250 2,191 442 2,209.75 10,313
Dec 2, 2019 2,247.75 -1.11 504 2,279 2,245 132 2,251.75 10,752
Nov 29, 2019 2,273 0.10 887 2,273 2,255 141 2,268.75 10,733
Nov 28, 2019 2,270.75 0.61 899 2,270.75 2,240 165 2,263.25 10,732
Nov 27, 2019 2,257 0.50 645 2,268 2,250.25 118 2,262.5 11,026
Nov 26, 2019 2,245.75 -0.50 852 2,256.5 2,242.5 155 2,249.5 10,962
Nov 25, 2019 2,257 1.01 1,346 2,259.75 2,233 247 2,256.75 10,719
Nov 22, 2019 2,234.5 1.57 417 2,234.5 2,208 124 2,228 10,823
Nov 21, 2019 2,200 -0.95 740 2,213 2,198 170 2,202.25 10,899
Nov 20, 2019 2,221 -0.68 758 2,238 2,197 194 2,219 10,935
Nov 19, 2019 2,236.25 0.40 1,189 2,247.5 2,217 205 2,235 10,864
Nov 18, 2019 2,227.25 0.02 2,805 2,252.25 2,224.75 449 2,233 10,669
Nov 15, 2019 2,226.75 -0.72 1,978 2,247.75 2,214 380 2,215 9,728
Nov 14, 2019 2,243 2.89 4,445 2,250 2,183 528 2,242 8,947
Nov 13, 2019 2,180 1.11 3,237 2,186.75 2,151.25 284 2,175.5 6,585
Nov 12, 2019 2,156 1.46 1,928 2,158 2,120 173 2,150.75 4,854
Nov 11, 2019 2,125 -0.56 3,248 2,140 2,119.25 152 2,122.25 3,467
Nov 8, 2019 2,137 -1.08 124 2,156.25 2,137 35 2,143.75 519
Nov 7, 2019 2,160.25 1.52 254 2,160.25 2,131.25 78 2,156.75 533
Nov 6, 2019 2,128 -1.56 252 2,161 2,115.5 52 2,127 447
Nov 5, 2019 2,161.75 -0.63 147 2,163 2,132.25 63 2,154.5 414
Nov 4, 2019 2,175.5 -0.21 64 2,186 2,174.25 25 2,178.5 390
Nov 1, 2019 2,180 -0.55 89 2,200 2,178 26 2,187.25 374
Oct 31, 2019 2,192 0.75 239 2,192 2,160.5 29 2,187.75 347
Oct 30, 2019 2,175.75 0.37 20 2,175.75 2,157 12 2,169.25 180
Oct 29, 2019 2,167.75 0.30 18 2,168.25 2,152 9 2,157.75 174
Oct 25, 2019 2,161.25 -0.32 59 2,161.25 2,143.25 20 2,163.5 176

FTSE20A

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 6, 2019 2,193 -0.32 81 2,212.25 2,190 32 2,201.75 483
Dec 5, 2019 2,200 -1.55 70 2,233.25 2,200 16 2,212.5 457
Dec 4, 2019 2,234.75 0.76 99 2,234.75 2,212.5 31 2,231.5 440
Dec 3, 2019 2,218 -1.09 319 2,249.75 2,190 93 2,209.75 416
Dec 2, 2019 2,242.5 -1.20 144 2,279.25 2,242.5 20 2,250.25 402
Nov 29, 2019 2,269.75 0.21 64 2,273.75 2,258 7 2,268.75 387
Nov 28, 2019 2,265 0.32 73 2,265 2,243 12 2,266.25 368
Nov 27, 2019 2,257.75 0.57 158 2,271 2,250 21 2,266 344
Nov 26, 2019 2,245 -0.66 51 2,256 2,245 12 2,250 304
Nov 25, 2019 2,260 1.35 193 2,260 2,233 21 2,256.25 256
Nov 22, 2019 2,230 1.31 17 2,230 2,210 14 2,227 189
Nov 21, 2019 2,201.25 -0.84 57 2,212 2,200 26 2,203.25 192
Nov 20, 2019 2,220 -0.45 85 2,230 2,220 13 2,217.5 166
Nov 19, 2019 2,230 0.15 35 2,246 2,222.5 14 2,236 199
Nov 18, 2019 2,226.75 0.30 29 2,248.75 2,226.75 9 2,234.75 203
Nov 15, 2019 2,220 -0.37 73 2,238.75 2,220 10 2,215.25 182
Nov 14, 2019 2,228.25 2.21 73 2,228.25 2,196.25 6 2,240.25 129
Nov 13, 2019 2,180 1.43 31 2,187 2,180 3 2,176.75 56
Nov 12, 2019 2,149.25 1.32 10 2,152.25 2,148 5 2,153.25 45
Nov 11, 2019 2,121.25 -2.17 80 2,124 2,121.25 5 2,121.75 40

FTSE20B

 
There are no trades or open interest.

FTSE20C

 
There are no trades or open interest.

FTSE20F

 
There are no trades or open interest.

FTSE20I

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher