Derivatives Historic Data

30 days closing prices

FTSE18L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 7, 2018 1,699 0.06 1,220 1,721.75 1,691 259 1,698.75 4,111
Dec 6, 2018 1,698 -0.98 1,394 1,709.5 1,681.25 279 1,701.5 4,006
Dec 5, 2018 1,714.75 -0.65 1,580 1,723 1,694 288 1,711.75 3,694
Dec 4, 2018 1,726 -0.17 1,052 1,741 1,717 251 1,718.5 3,806
Dec 3, 2018 1,729 4.28 2,989 1,738 1,663.75 661 1,731.75 3,674
Nov 30, 2018 1,658 2.08 2,571 1,659 1,600 370 1,628.75 3,576
Nov 29, 2018 1,624.25 1.63 1,016 1,629.5 1,592 245 1,628.5 3,867
Nov 28, 2018 1,598.25 0.61 726 1,599.5 1,581 135 1,588.25 3,934
Nov 27, 2018 1,588.5 0.71 1,335 1,604.75 1,577 309 1,590.5 3,910
Nov 26, 2018 1,577.25 0.30 1,298 1,618 1,569 221 1,570 4,031
Nov 23, 2018 1,572.5 0.22 193 1,576.5 1,569 55 1,572.5 4,057
Nov 22, 2018 1,569 0.45 258 1,570.25 1,560 53 1,561 3,994
Nov 21, 2018 1,562 1.23 861 1,575.75 1,548 216 1,561.5 3,981
Nov 20, 2018 1,543 -4.47 1,211 1,605 1,540.25 360 1,543.5 4,148
Nov 19, 2018 1,615.25 -1.27 862 1,639 1,602 168 1,611.75 4,201
Nov 16, 2018 1,636 -1.15 1,016 1,677 1,623.25 244 1,632 4,105
Nov 15, 2018 1,655 -0.90 2,157 1,676.25 1,653 239 1,655.75 3,824
Nov 14, 2018 1,670 -1.59 2,488 1,673 1,655 251 1,666.25 3,043
Nov 13, 2018 1,697 1.80 1,706 1,707.75 1,669.75 205 1,695.5 1,427
Nov 12, 2018 1,667 -1.59 335 1,687 1,667 87 1,669.75 708
Nov 9, 2018 1,694 0.36 442 1,703.75 1,683.5 57 1,695 569
Nov 8, 2018 1,688 0.27 235 1,710 1,686.75 61 1,691.5 506
Nov 7, 2018 1,683.5 2.19 295 1,683.75 1,664 109 1,669 481
Nov 6, 2018 1,647.5 0.95 73 1,660 1,626 20 1,648.5 256
Nov 5, 2018 1,632 -0.21 125 1,636 1,608.75 28 1,623.75 249
Nov 2, 2018 1,635.5 -0.03 215 1,644.25 1,618 26 1,634 156
Nov 1, 2018 1,636 -2.43 154 1,667 1,636 12 1,637 207
Oct 31, 2018 1,676.75 0.40 211 1,682.25 1,670 13 1,676.75 203
Oct 30, 2018 1,670 -1.39 19 1,670 1,661 8 1,667.75 142
Oct 29, 2018 1,693.5 1.53 3 1,693.5 1,684 3 1,682.75 131

FTSE19A

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 7, 2018 1,690 -0.82 283 1,755 1,690 45 1,699.5 368
Dec 6, 2018 1,704 -0.10 204 1,709 1,683 42 1,701 219
Dec 5, 2018 1,705.75 -1.02 152 1,721.5 1,701.75 32 1,712.25 225
Dec 4, 2018 1,723.25 -0.27 63 1,740 1,720.25 16 1,718.5 169
Dec 3, 2018 1,728 5.37 101 1,730.25 1,680 29 1,730.75 163
Nov 30, 2018 1,640 1.38 93 1,640 1,600 11 1,627 155
Nov 29, 2018 1,617.75 1.75 62 1,624 1,607.25 10 1,628.5 145
Nov 28, 2018 1,590 0.19 1 1,590 1,590 1 1,589 140
Nov 27, 2018 1,587 0.86 22 1,590.25 1,584.75 8 1,591.25 140
Nov 26, 2018 1,573.5 0.00 111 1,616.75 1,570.25 22 1,569 138
Nov 23, 2018 1,573.5 0.24 40 1,573.5 1,572 3 1,571.5 138
Nov 22, 2018 1,569.75 -0.21 60 1,571 1,564.75 5 1,560.75 118
Nov 21, 2018 1,573 0.25 14 1,573 1,553.25 11 1,560 81
Nov 20, 2018 1,569 -2.30 18 1,600 1,549.5 18 1,545 83
Nov 19, 2018 1,606 -2.06 83 1,636.75 1,606 13 1,612.25 80
Nov 16, 2018 1,639.75 -1.18 137 1,675.75 1,625 17 1,634.75 90
Nov 15, 2018 1,659.25 0.00 80 1,676 1,659.25 4 1,657.5 58
Nov 14, 2018 1,659.25 -2.15 3 1,659.25 1,653 3 1,662.75 63
Nov 13, 2018 1,695.75 0.95 179 1,708.5 1,676.5 12 1,695.25 61
Nov 12, 2018 1,679.75 -1.15 60 1,687 1,679.75 3 1,669.75 40

FTSE19B

 
There are no trades or open interest.

FTSE19C

 
There are no trades or open interest.

FTSE19F

 
There are no trades or open interest.

FTSE19I

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher