Derivatives Historic Data
30 days closing prices
FTSE24D | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 18, 2024 | 3,352 | 1.30 | 1,234 | 3,355 | 3,325 | 151 | 3,351 | 1,554 |
Apr 17, 2024 | 3,309 | 0.52 | 2,816 | 3,330 | 3,300 | 237 | 3,313.5 | 2,167 |
Apr 16, 2024 | 3,291.75 | -2.26 | 2,752 | 3,340 | 3,285 | 391 | 3,293.25 | 3,179 |
Apr 15, 2024 | 3,368 | -0.60 | 3,247 | 3,400 | 3,336 | 461 | 3,373 | 4,336 |
Apr 12, 2024 | 3,388.5 | -1.15 | 745 | 3,460 | 3,386.5 | 198 | 3,392 | 5,233 |
Apr 11, 2024 | 3,428 | -0.29 | 273 | 3,448.5 | 3,421.75 | 90 | 3,438 | 5,280 |
Apr 10, 2024 | 3,438 | 0.07 | 581 | 3,455 | 3,422 | 121 | 3,434.25 | 5,232 |
Apr 9, 2024 | 3,435.75 | 1.68 | 1,490 | 3,442 | 3,377 | 300 | 3,438.5 | 5,242 |
Apr 8, 2024 | 3,379 | 1.17 | 725 | 3,383.5 | 3,340 | 145 | 3,379.5 | 5,165 |
Apr 5, 2024 | 3,340 | -0.21 | 971 | 3,340 | 3,285 | 235 | 3,338.5 | 5,197 |
Apr 4, 2024 | 3,347 | 0.21 | 875 | 3,363.5 | 3,317 | 152 | 3,338.75 | 5,043 |
Apr 3, 2024 | 3,340 | -0.33 | 900 | 3,366.5 | 3,323.25 | 250 | 3,339.5 | 4,712 |
Apr 2, 2024 | 3,351 | -2.25 | 968 | 3,430.25 | 3,346 | 224 | 3,351.5 | 4,584 |
Mar 28, 2024 | 3,428 | 0.59 | 304 | 3,435 | 3,405 | 112 | 3,429 | 4,878 |
Mar 27, 2024 | 3,408 | -0.18 | 222 | 3,448.5 | 3,408 | 71 | 3,414.25 | 4,897 |
Mar 26, 2024 | 3,414 | -0.83 | 110 | 3,444.75 | 3,414 | 46 | 3,428.75 | 4,877 |
Mar 22, 2024 | 3,442.5 | -0.45 | 310 | 3,451.25 | 3,434.5 | 83 | 3,441.75 | 4,880 |
Mar 21, 2024 | 3,458 | 1.23 | 573 | 3,465 | 3,434.5 | 139 | 3,458.25 | 4,851 |
Mar 20, 2024 | 3,416 | 1.06 | 261 | 3,425.75 | 3,375 | 105 | 3,418.5 | 4,797 |
Mar 19, 2024 | 3,380.25 | -1.65 | 685 | 3,420 | 3,380 | 189 | 3,385 | 4,821 |
Mar 15, 2024 | 3,437 | 0.17 | 973 | 3,455 | 3,420.5 | 184 | 3,436.25 | 4,862 |
Mar 14, 2024 | 3,431 | 1.34 | 1,875 | 3,447 | 3,376.25 | 232 | 3,435.5 | 4,593 |
Mar 13, 2024 | 3,385.5 | 0.18 | 1,031 | 3,408.75 | 3,375 | 141 | 3,384.75 | 3,628 |
Mar 12, 2024 | 3,379.5 | 0.28 | 2,894 | 3,398.25 | 3,354 | 259 | 3,381.25 | 3,093 |
Mar 11, 2024 | 3,370 | -2.49 | 2,025 | 3,466 | 3,370 | 248 | 3,378.25 | 1,524 |
Mar 8, 2024 | 3,456 | 0.06 | 153 | 3,471.5 | 3,443 | 32 | 3,462 | 602 |
Mar 7, 2024 | 3,454 | -1.03 | 147 | 3,480 | 3,443.75 | 41 | 3,454.25 | 540 |
Mar 6, 2024 | 3,490 | 0.43 | 230 | 3,490 | 3,445 | 39 | 3,464.5 | 508 |
Mar 5, 2024 | 3,475 | -0.52 | 33 | 3,491 | 3,475 | 14 | 3,478.5 | 366 |
Mar 4, 2024 | 3,493 | 1.02 | 422 | 3,502.5 | 3,466 | 42 | 3,493 | 357 |
FTSE24E | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 18, 2024 | 3,354.75 | 1.26 | 1,350 | 3,355 | 3,327 | 190 | 3,351.5 | 3,270 |
Apr 17, 2024 | 3,313 | 0.55 | 2,287 | 3,330.25 | 3,295 | 166 | 3,315 | 2,665 |
Apr 16, 2024 | 3,295 | -2.23 | 1,385 | 3,340 | 3,285.25 | 119 | 3,292.25 | 1,659 |
Apr 15, 2024 | 3,370 | -0.71 | 1,968 | 3,402 | 3,335 | 189 | 3,366.75 | 1,124 |
Apr 12, 2024 | 3,394 | -0.97 | 96 | 3,455.5 | 3,385 | 56 | 3,390 | 529 |
Apr 11, 2024 | 3,427.25 | -0.27 | 100 | 3,440 | 3,424.5 | 23 | 3,428.25 | 499 |
Apr 10, 2024 | 3,436.5 | 0.04 | 339 | 3,451.75 | 3,419 | 58 | 3,431.5 | 463 |
Apr 9, 2024 | 3,435 | 1.50 | 271 | 3,439 | 3,359 | 71 | 3,436.25 | 259 |
Apr 8, 2024 | 3,384.25 | 1.38 | 46 | 3,384.25 | 3,350 | 38 | 3,377 | 220 |
Apr 5, 2024 | 3,338.25 | 0.01 | 81 | 3,338.25 | 3,289.25 | 21 | 3,336.25 | 207 |
Apr 4, 2024 | 3,338 | 0.11 | 38 | 3,353 | 3,320 | 18 | 3,335.25 | 141 |
Apr 3, 2024 | 3,334.25 | -0.47 | 19 | 3,351.75 | 3,322 | 13 | 3,336.75 | 119 |
Apr 2, 2024 | 3,350 | -2.87 | 48 | 3,410 | 3,335.5 | 19 | 3,352.25 | 120 |
Mar 28, 2024 | 3,449 | 1.11 | 6 | 3,449 | 3,428 | 6 | 3,435.25 | 101 |
Mar 27, 2024 | 3,411 | 0.00 | 8 | 3,448 | 3,410 | 8 | 3,414.5 | 99 |
Mar 26, 2024 | 3,411 | -0.68 | 5 | 3,435 | 3,411 | 5 | 3,426 | 101 |
Mar 22, 2024 | 3,434.5 | -0.65 | 10 | 3,453 | 3,434.25 | 10 | 3,441 | 102 |
Mar 21, 2024 | 3,457 | 1.08 | 45 | 3,460.5 | 3,437.5 | 24 | 3,457.25 | 101 |
Mar 20, 2024 | 3,420 | 0.97 | 82 | 3,420 | 3,394 | 12 | 3,415.75 | 76 |
Mar 19, 2024 | 3,387.25 | -1.15 | 22 | 3,408 | 3,387.25 | 3 | 3,391.5 | 89 |
Mar 15, 2024 | 3,426.5 | 0.68 | 74 | 3,445.5 | 3,420 | 23 | 3,432.5 | 89 |
Mar 14, 2024 | 3,403.5 | 0.49 | 42 | 3,403.5 | 3,380.5 | 4 | 3,435 | 41 |
Mar 13, 2024 | 3,387 | 0.35 | 40 | 3,396.75 | 3,387 | 2 | 3,382 | 40 |
Mar 12, 2024 | 3,375.25 | -2.28 | 20 | 3,375.25 | 3,375.25 | 1 | 3,378.75 | 40 |
Mar 11, 2024 | 3,454 | -0.29 | 20 | 3,454 | 3,454 | 1 | 3,380.75 | 20 |
FTSE24F | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 18, 2024 | 3,353.75 | 1.09 | 59 | 3,355.5 | 3,337.5 | 7 | 3,353.25 | 69 |
Apr 17, 2024 | 3,317.5 | -0.01 | 22 | 3,326 | 3,316.75 | 3 | 3,319.75 | 42 |
Apr 16, 2024 | 3,317.75 | -2.68 | 50 | 3,333.75 | 3,317.75 | 3 | 3,292.5 | 20 |
FTSE24I | There are no trades or open interest. |
---|
FTSE24L | There are no trades or open interest. |
---|
FTSE25C | There are no trades or open interest. |
---|
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar