Derivatives Historic Data

30 days closing prices

FTSE17K

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 20, 2017 1,970.5 0.43 1,103 1,979 1,956.5 221 1,974.25 4,946
Oct 19, 2017 1,962 -2.10 2,086 2,003 1,959 313 1,962.75 4,532
Oct 18, 2017 2,004 -0.55 2,242 2,027 2,003 216 2,002.25 3,404
Oct 17, 2017 2,015 -0.31 1,377 2,021.25 2,009.25 174 2,011 2,433
Oct 16, 2017 2,021.25 0.79 809 2,030 2,015 147 2,019.25 1,248
Oct 13, 2017 2,005.5 1.42 528 2,014.75 1,987 134 2,009.5 901
Oct 12, 2017 1,977.5 0.23 76 1,983.5 1,964 44 1,976.5 588
Oct 11, 2017 1,973 -0.70 158 1,981.75 1,968.25 40 1,971.25 602
Oct 10, 2017 1,987 0.74 280 1,992.5 1,972.25 44 1,989 503
Oct 9, 2017 1,972.5 0.54 244 1,980 1,956 60 1,972.25 317
Oct 6, 2017 1,962 0.69 43 1,962 1,940 5 1,950.5 239
Oct 5, 2017 1,948.5 -1.09 54 1,999 1,948.5 14 1,947.25 199
Oct 4, 2017 1,970 -0.45 17 1,980 1,959.5 7 1,961.75 218
Oct 3, 2017 1,979 1.38 37 1,984.25 1,963 13 1,966 220
Oct 2, 2017 1,952 -1.36 204 1,980 1,935.5 38 1,948 220
Sep 29, 2017 1,979 -0.50 121 2,000.25 1,970 22 1,976.25 178
Sep 28, 2017 1,989 2.47 98 2,002.5 1,966 27 1,987.75 177
Sep 27, 2017 1,941 -1.10 96 1,950 1,924.5 22 1,944.5 138
Sep 26, 2017 1,962.5 0.20 260 1,962.5 1,910 36 1,958 95
Sep 25, 2017 1,958.5 -4.45 16 2,030 1,957.75 15 1,960 150
Sep 22, 2017 2,049.75 1.52 80 2,049.75 2,016 13 2,045.5 149
Sep 21, 2017 2,019 1.10 120 2,038.75 2,019 14 2,027.25 105
Sep 20, 2017 1,997 -0.15 83 1,997 1,953 19 1,990.75 36
Sep 19, 2017 2,000 -0.40 6 2,000 1,996 6 2,005.5 54
Sep 18, 2017 2,008 -1.81 8 2,035 2,008 8 2,001.25 54
Sep 15, 2017 2,045 -2.44 47 2,070.5 2,045 6 2,050 53
Sep 14, 2017 2,096.25 -2.17 34 2,128.5 2,096.25 4 2,085 34

FTSE17L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 20, 2017 1,964 0.01 1 1,964 1,964 1 1,974.75 19
Oct 19, 2017 1,963.75 -2.24 6 1,963.75 1,963.75 1 1,961.25 19
Oct 18, 2017 2,008.75 -0.50 13 2,016.5 2,008.75 2 2,003.75 14
Oct 17, 2017 2,018.75 0.27 1 2,018.75 2,018.75 1 2,015.75 1

FTSE18C

 
There are no trades or open interest.

FTSE18F

 
There are no trades or open interest.

FTSE18I

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher