Derivatives Historic Data

30 days closing prices

FTSE19J

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 16, 2019 2,137.5 -0.06 4,696 2,145.25 2,128.5 259 2,139 4,001
Oct 15, 2019 2,138.75 0.27 7,280 2,147.75 2,120 305 2,131.5 8,042
Oct 14, 2019 2,133 0.12 1,086 2,135.25 2,111.25 209 2,127.25 14,075
Oct 11, 2019 2,130.5 2.00 1,049 2,133 2,090.5 263 2,129.5 14,625
Oct 10, 2019 2,088.75 0.83 770 2,092.25 2,060 177 2,081.75 14,925
Oct 9, 2019 2,071.5 0.90 790 2,081 2,045 182 2,067.25 14,909
Oct 8, 2019 2,053 -0.58 1,119 2,063 2,037 251 2,047.5 14,882
Oct 7, 2019 2,065 0.85 599 2,069 2,041.5 184 2,057.75 15,284
Oct 4, 2019 2,047.5 0.37 1,534 2,066.5 2,037 373 2,047.25 15,383
Oct 3, 2019 2,040 -1.57 1,693 2,076 2,038.25 376 2,043.5 15,535
Oct 2, 2019 2,072.5 -3.13 2,213 2,120.5 2,069 529 2,074.75 15,424
Oct 1, 2019 2,139.5 -0.72 559 2,156.5 2,138 115 2,142.25 15,956
Sep 30, 2019 2,155 -0.69 1,724 2,170.5 2,142 261 2,159.25 15,967
Sep 27, 2019 2,170 0.88 996 2,172.5 2,145.25 262 2,167.25 15,787
Sep 26, 2019 2,151 0.70 684 2,154 2,138.5 190 2,150.5 15,545
Sep 25, 2019 2,136 -0.99 1,477 2,142 2,108 344 2,124.5 15,541
Sep 24, 2019 2,157.25 0.99 532 2,161 2,135.25 179 2,155.75 15,780
Sep 23, 2019 2,136 -1.88 1,321 2,166 2,134.75 293 2,136.75 15,709
Sep 20, 2019 2,177 0.00 1,316 2,181 2,150 243 2,165.75 15,823
Sep 19, 2019 2,177 0.42 3,218 2,179.5 2,161.5 176 2,170.75 15,185
Sep 18, 2019 2,168 1.31 5,406 2,178.5 2,150 423 2,166.5 12,542
Sep 17, 2019 2,140 -0.52 4,488 2,158.75 2,135 258 2,147 8,837
Sep 16, 2019 2,151.25 1.10 3,423 2,159.5 2,101 282 2,155 5,005
Sep 13, 2019 2,127.75 0.45 531 2,131.5 2,105.25 97 2,127.5 2,433
Sep 12, 2019 2,118.25 -0.74 595 2,145 2,115.5 116 2,119 2,243
Sep 11, 2019 2,134 0.98 1,721 2,140 2,096.75 182 2,129.75 2,054
Sep 10, 2019 2,113.25 -1.10 851 2,129.75 2,099 183 2,100.5 899
Sep 9, 2019 2,136.75 -1.21 322 2,165.25 2,126.5 66 2,131 740
Sep 6, 2019 2,163 0.03 269 2,180.5 2,162.25 43 2,165 724
Sep 5, 2019 2,162.25 1.85 524 2,175 2,134 79 2,171.25 655

FTSE19K

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 16, 2019 2,137.25 -0.18 4,616 2,150.5 2,132.25 280 2,144 10,908
Oct 15, 2019 2,141 0.28 6,398 2,156 2,125 251 2,136.25 7,155
Oct 14, 2019 2,135 -0.23 958 2,138 2,116 139 2,132 1,842
Oct 11, 2019 2,140 2.29 952 2,140 2,094.25 190 2,133.25 1,264
Oct 10, 2019 2,092 0.83 536 2,095 2,066.75 127 2,085.5 1,000
Oct 9, 2019 2,074.75 0.91 213 2,083 2,050 70 2,069.5 1,015
Oct 8, 2019 2,056 -0.24 463 2,061 2,040.25 89 2,051.25 1,033
Oct 7, 2019 2,061 0.62 95 2,067.25 2,050 20 2,059 820
Oct 4, 2019 2,048.25 0.16 868 2,067.5 2,038.25 85 2,049 803
Oct 3, 2019 2,045 -1.52 711 2,073 2,042 72 2,046 780
Oct 2, 2019 2,076.5 -3.15 446 2,127 2,069 89 2,076.5 400
Oct 1, 2019 2,144 -0.79 302 2,159.75 2,142.25 33 2,143 262
Sep 30, 2019 2,161 -0.64 290 2,171 2,148 38 2,162.75 186
Sep 27, 2019 2,175 0.94 270 2,175 2,150 29 2,170.5 210
Sep 26, 2019 2,154.75 0.97 238 2,156 2,143.5 41 2,153 201
Sep 25, 2019 2,134 -1.20 224 2,140 2,110 39 2,125.5 136
Sep 24, 2019 2,160 0.98 171 2,160 2,140 15 2,157.75 143
Sep 23, 2019 2,139 -1.84 252 2,165 2,137 29 2,138.75 109
Sep 20, 2019 2,179 0.21 115 2,179 2,158 11 2,167.5 148
Sep 19, 2019 2,174.5 0.30 23 2,174.5 2,165.25 4 2,174.75 206
Sep 18, 2019 2,168 1.00 72 2,168 2,156.5 9 2,169.5 187
Sep 17, 2019 2,146.5 -0.38 176 2,146.5 2,140 11 2,150 126
Sep 16, 2019 2,154.75 1.68 226 2,158.5 2,137.75 18 2,157.75 104
Sep 13, 2019 2,119.25 -0.76 0 0 0 0 2,128 23
Sep 12, 2019 2,135.5 0.35 0 0 0 0 2,127.5 23
Sep 11, 2019 2,128 1.09 21 2,131.25 2,128 3 2,132.5 23
Sep 10, 2019 2,105 -2.72 2 2,105 2,105 1 2,105.5 2

FTSE19L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 16, 2019 2,144 0.43 40 2,144 2,137.75 2 2,144.25 62
Oct 15, 2019 2,134.75 0.08 20 2,146 2,134.75 3 2,140.25 27
Oct 14, 2019 2,133 1.80 4 2,133 2,120 3 2,130.5 7
Oct 11, 2019 2,095.25 1.00 0 0 0 0 2,129.25 8
Oct 10, 2019 2,074.5 0.69 0 0 0 0 2,081.5 8
Oct 9, 2019 2,060.25 0.99 0 0 0 0 2,067 8
Oct 8, 2019 2,040 -0.87 1 2,040 2,040 1 2,047.25 8
Oct 7, 2019 2,058 0.41 0 0 0 0 2,068.75 7
Oct 4, 2019 2,049.5 -0.02 0 0 0 0 2,058.25 7
Oct 3, 2019 2,050 -1.20 1 2,050 2,050 1 2,054.5 7
Oct 2, 2019 2,075 -3.53 4 2,110 2,075 4 2,080 6
Oct 1, 2019 2,151 -1.02 1 2,151 2,151 1 2,148.75 2
Sep 30, 2019 2,173.25 0.70 0 0 0 0 2,160.5 1
Sep 27, 2019 2,158.25 0.70 0 0 0 0 2,168.5 1
Sep 26, 2019 2,143.25 0.39 0 0 0 0 2,151.75 1
Sep 25, 2019 2,135 -0.42 1 2,135 2,135 1 2,125.75 1
Sep 24, 2019 2,144 -0.14 0 0 0 0 2,161.75 1
Sep 23, 2019 2,147 -1.46 1 2,147 2,147 1 2,142.75 1

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