Derivatives Historic Data

30 days closing prices

FTSE19E

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Apr 18, 2019 2,004 0.60 1,530 2,005 1,981.5 243 2,007.75 6,978
Apr 17, 2019 1,992 -0.54 2,346 2,002 1,987.25 338 1,995.75 6,203
Apr 16, 2019 2,002.75 0.74 4,784 2,002.75 1,967 330 1,999.75 5,160
Apr 15, 2019 1,988 0.85 1,100 1,995.25 1,955 147 1,990 2,188
Apr 12, 2019 1,971.25 0.01 235 1,971.25 1,958 29 1,964.75 1,446
Apr 11, 2019 1,971 1.08 589 1,971 1,945.25 100 1,962.25 1,252
Apr 10, 2019 1,950 0.67 287 1,950 1,926.5 65 1,943.75 954
Apr 9, 2019 1,937 0.31 192 1,950.25 1,928.25 40 1,933.5 771
Apr 8, 2019 1,931 -0.48 83 1,934.5 1,918.5 25 1,930 698
Apr 5, 2019 1,940.25 1.37 254 1,949 1,915 57 1,940.25 673
Apr 4, 2019 1,914 -1.38 31 1,928 1,914 13 1,921.25 530
Apr 3, 2019 1,940.75 0.82 180 1,942.5 1,920 50 1,940.25 512
Apr 2, 2019 1,925 -0.41 48 1,936 1,923.5 15 1,928.75 495
Apr 1, 2019 1,933 2.90 225 1,940 1,898 58 1,927.25 472
Mar 29, 2019 1,878.5 0.67 122 1,889 1,856 24 1,883.75 380
Mar 28, 2019 1,866 0.17 104 1,870 1,858 16 1,862.75 338
Mar 27, 2019 1,862.75 0.09 61 1,872 1,860.25 18 1,862.75 364
Mar 26, 2019 1,861 0.59 25 1,865 1,843 13 1,858.75 348
Mar 22, 2019 1,850 -0.88 23 1,877.25 1,850 11 1,849 339
Mar 21, 2019 1,866.5 0.21 44 1,876 1,855 21 1,864 343
Mar 20, 2019 1,862.5 -0.45 104 1,870 1,853 22 1,867 361
Mar 19, 2019 1,871 -0.95 14 1,886.75 1,869.75 12 1,868 330
Mar 18, 2019 1,889 0.16 36 1,895 1,883.5 14 1,884.25 333
Mar 15, 2019 1,886 0.59 199 1,894 1,870.25 31 1,875 311
Mar 14, 2019 1,875 1.35 82 1,875 1,847.75 11 1,881 212
Mar 13, 2019 1,850 1.31 121 1,850 1,838 8 1,850 141
Mar 12, 2019 1,826 -0.87 36 1,837 1,826 4 1,841.75 36

FTSE19F

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Apr 18, 2019 2,004.25 0.25 80 2,004.25 1,987 11 2,005.75 191
Apr 17, 2019 1,999.25 -0.04 29 1,999.25 1,983 6 1,993.5 126
Apr 16, 2019 2,000 1.65 144 2,000 1,972 10 1,996 105
Apr 15, 2019 1,967.5 0.11 0 0 0 0 1,991.5 34
Apr 12, 2019 1,965.25 0.70 0 0 0 0 1,966.25 34
Apr 11, 2019 1,951.5 0.98 0 0 0 0 1,963.75 34
Apr 10, 2019 1,932.5 0.13 5 1,932.5 1,932.5 1 1,945.75 34
Apr 9, 2019 1,930 0.08 2 1,930 1,930 1 1,936.25 34
Apr 8, 2019 1,928.5 0.29 4 1,929.25 1,928.5 3 1,930.5 34
Apr 5, 2019 1,923 0.04 0 0 0 0 1,942.75 30
Apr 4, 2019 1,922.25 -0.56 1 1,922.25 1,922.25 1 1,922 30
Apr 3, 2019 1,933 0.29 0 0 0 0 1,938.75 29
Apr 2, 2019 1,927.5 -0.39 0 0 0 0 1,927.5 29
Apr 1, 2019 1,935 3.10 18 1,935 1,910 4 1,925.5 29
Mar 29, 2019 1,876.75 0.79 0 0 0 0 1,881.25 11
Mar 28, 2019 1,862 0.11 2 1,862 1,862 1 1,867.75 11
Mar 27, 2019 1,860 0.07 7 1,863 1,860 3 1,862.25 9
Mar 26, 2019 1,858.75 -0.92 0 0 0 0 1,861.25 2
Mar 22, 2019 1,876 0.13 0 0 0 0 1,850.75 2
Mar 21, 2019 1,873.5 -0.08 0 0 0 0 1,868 2
Mar 20, 2019 1,875 0.00 0 0 0 0 1,868.75 2
Mar 19, 2019 1,875 -0.75 2 1,875 1,875 1 1,870 2

FTSE19I

 
There are no trades or open interest.

FTSE19L

 
There are no trades or open interest.

FTSE20C

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher