Derivatives Historic Data

30 days closing prices

FTSE19F

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 20, 2019 2,139.5 -0.63 2,852 2,162.25 2,129 219 2,143 3,467
Jun 19, 2019 2,153 -0.76 1,810 2,178 2,138 257 2,142.25 4,931
Jun 18, 2019 2,169.5 0.52 5,353 2,174 2,125 258 2,162.75 6,117
Jun 14, 2019 2,158.25 -0.67 716 2,171 2,142.5 160 2,156.5 10,560
Jun 13, 2019 2,172.75 0.68 1,818 2,182.25 2,145 263 2,171.25 10,540
Jun 12, 2019 2,158 -0.16 831 2,164.75 2,142 138 2,152.25 10,393
Jun 11, 2019 2,161.5 -0.12 2,703 2,178 2,145.5 306 2,162.75 10,633
Jun 10, 2019 2,164 2.93 2,370 2,173 2,112.75 368 2,153.25 9,878
Jun 7, 2019 2,102.5 0.05 1,198 2,110 2,086 266 2,109 9,312
Jun 6, 2019 2,101.5 -0.31 1,031 2,124.75 2,090.25 226 2,099 9,047
Jun 5, 2019 2,108 1.01 1,743 2,115 2,076 248 2,112.75 8,841
Jun 4, 2019 2,087 -2.43 2,902 2,137 2,080 417 2,091.25 8,593
Jun 3, 2019 2,139 0.96 1,697 2,148.5 2,101.25 339 2,119 8,599
May 31, 2019 2,118.75 0.84 3,377 2,123 2,065.25 520 2,105.25 8,248
May 30, 2019 2,101 2.75 1,943 2,110 2,050 331 2,098.25 7,470
May 29, 2019 2,044.75 0.23 1,287 2,044.75 2,018.5 223 2,049 7,395
May 28, 2019 2,040 1.25 2,343 2,046 2,000 380 2,042.25 7,629
May 27, 2019 2,014.75 5.59 5,014 2,026 1,980 862 2,024.25 7,019
May 24, 2019 1,908 0.93 914 1,910.75 1,883 232 1,904.25 5,082
May 23, 2019 1,890.5 -0.71 2,324 1,896.5 1,873 346 1,890.25 5,029
May 22, 2019 1,904 0.26 1,570 1,929 1,900 257 1,907.5 4,099
May 21, 2019 1,899 2.26 1,618 1,900.75 1,862 325 1,894.75 4,112
May 20, 2019 1,857 -2.25 1,094 1,906.75 1,845 204 1,859 4,086
May 17, 2019 1,899.75 1.05 1,242 1,910 1,875 208 1,898 3,793
May 16, 2019 1,880 -0.42 2,064 1,902 1,869.75 189 1,885 3,384
May 15, 2019 1,888 -0.55 1,575 1,920 1,875 195 1,882.75 2,094
May 14, 2019 1,898.5 1.04 1,717 1,907 1,876 175 1,900.25 1,352
May 13, 2019 1,879 -1.36 335 1,910 1,879 65 1,880 555
May 10, 2019 1,905 0.95 219 1,925 1,900 63 1,908.5 348
May 9, 2019 1,887 -1.97 159 1,945 1,882 44 1,896 270

FTSE19G

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 20, 2019 2,092.25 -0.94 3,878 2,119 2,080.25 338 2,099 13,804
Jun 19, 2019 2,112 -1.03 2,002 2,150 2,093.5 245 2,097 11,221
Jun 18, 2019 2,134 1.26 8,562 2,135.75 2,075 492 2,120.25 9,863
Jun 14, 2019 2,107.5 -0.73 527 2,121 2,090.5 77 2,103.75 3,186
Jun 13, 2019 2,123 0.62 1,483 2,130 2,087.5 232 2,123 3,015
Jun 12, 2019 2,110 -0.33 618 2,114.75 2,094 92 2,102 2,274
Jun 11, 2019 2,117 0.38 1,610 2,140 2,088 218 2,112.5 1,924
Jun 10, 2019 2,109 2.88 836 2,123.5 2,072.5 121 2,100.75 1,854
Jun 7, 2019 2,050 0.86 509 2,057 2,031 66 2,054.5 1,574
Jun 6, 2019 2,032.5 -1.33 164 2,068.25 2,032.5 35 2,045.5 1,475
Jun 5, 2019 2,060 1.48 886 2,064.75 2,023 139 2,060.75 1,439
Jun 4, 2019 2,030 -2.74 397 2,081.5 2,022 136 2,035 1,298
Jun 3, 2019 2,087.25 1.57 410 2,090 2,047 88 2,084.25 1,297
May 31, 2019 2,055 0.74 494 2,060 2,005 109 2,046.25 1,194
May 30, 2019 2,040 2.93 1,009 2,049 1,990 149 2,040.75 1,281
May 29, 2019 1,982 -0.10 198 1,982 1,964 47 1,979 1,057
May 28, 2019 1,984 1.28 684 1,993.75 1,945.5 129 1,990.75 1,051
May 27, 2019 1,959 5.99 856 1,970.5 1,923 92 1,966 853
May 24, 2019 1,848.25 1.09 26 1,848.25 1,815 7 1,844.25 505
May 23, 2019 1,828.25 -0.69 96 1,829.75 1,810.25 13 1,827.5 523
May 22, 2019 1,841 0.49 160 1,863 1,828.75 37 1,844.75 491
May 21, 2019 1,832 2.12 37 1,835.25 1,825 15 1,832.5 468
May 20, 2019 1,794 -2.61 46 1,839.75 1,785.25 18 1,794 468
May 17, 2019 1,842 0.77 82 1,845 1,826 15 1,838.25 437
May 16, 2019 1,828 0.11 190 1,833.5 1,815.5 14 1,828 395
May 15, 2019 1,826 -0.90 358 1,861.75 1,820 32 1,821.25 425
May 14, 2019 1,842.5 -1.06 626 1,862.75 1,814.75 46 1,855.75 396
May 13, 2019 1,862.25 -1.62 122 1,878.5 1,852.25 8 1,851.25 110
May 10, 2019 1,893 0.85 7 1,906.25 1,893 3 1,892.25 14
May 9, 2019 1,877 -4.23 3 1,898.25 1,875 3 1,880.25 8

FTSE19H

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 20, 2019 2,109 0.20 312 2,120 2,091.25 23 2,100 83
Jun 19, 2019 2,104.75 -0.93 109 2,120 2,104.75 11 2,096.75 101
Jun 18, 2019 2,124.5 -2.09 233 2,125.75 2,095.75 15 2,119.5 126

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