Derivatives Historic Data

30 days closing prices

FTSE17L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 13, 2017 1,959.25 1.83 2,099 1,961 1,919.5 225 1,955 2,413
Dec 12, 2017 1,924 -0.19 2,212 1,932.5 1,917 204 1,924.75 3,653
Dec 11, 2017 1,927.75 0.46 1,970 1,931 1,910 289 1,919.5 4,979
Dec 8, 2017 1,919 1.59 1,613 1,919 1,890 261 1,912 5,751
Dec 7, 2017 1,889 -0.05 1,211 1,898.25 1,874.75 205 1,890.75 6,352
Dec 6, 2017 1,890 -0.47 1,441 1,910.75 1,875.5 317 1,892.25 6,378
Dec 5, 2017 1,899 -1.40 2,186 1,927 1,891 351 1,904.75 6,612
Dec 4, 2017 1,926 -0.72 2,295 1,976 1,923.25 509 1,927.75 6,793
Dec 1, 2017 1,940 1.61 1,354 1,942 1,900 316 1,916.5 6,543
Nov 30, 2017 1,909.25 -0.52 1,228 1,922 1,881 368 1,890 6,815
Nov 29, 2017 1,919.25 1.87 2,407 1,928 1,896 538 1,917.25 6,540
Nov 28, 2017 1,884 0.32 1,383 1,893.5 1,873.75 339 1,881 6,369
Nov 27, 2017 1,878 0.54 806 1,879.75 1,857.5 257 1,882.25 6,154
Nov 24, 2017 1,868 -0.48 1,192 1,890 1,867.5 310 1,873.25 5,991
Nov 23, 2017 1,877 0.13 1,351 1,884 1,858.5 337 1,874.75 5,893
Nov 22, 2017 1,874.5 -0.48 1,563 1,889.75 1,868 388 1,873.5 5,531
Nov 21, 2017 1,883.5 1.78 1,225 1,884 1,841.25 319 1,877 5,310
Nov 20, 2017 1,850.5 -0.24 742 1,854.5 1,833.75 214 1,848 5,206
Nov 17, 2017 1,855 1.92 2,202 1,862.75 1,820 473 1,859 5,052
Nov 16, 2017 1,820 -2.05 3,015 1,882.25 1,818.75 306 1,826 4,205
Nov 15, 2017 1,858 -0.91 2,668 1,889.75 1,843 429 1,870.5 2,813
Nov 14, 2017 1,875 -0.21 1,577 1,896.25 1,871.5 173 1,883.25 1,478
Nov 13, 2017 1,879 -2.30 377 1,947.75 1,860 118 1,879.25 1,021
Nov 10, 2017 1,923.25 -1.12 327 1,947 1,915 58 1,932 939
Nov 9, 2017 1,945 -0.10 178 1,955.25 1,935.75 53 1,947.5 814
Nov 8, 2017 1,947 -0.66 588 1,977 1,947 79 1,951.5 761
Nov 7, 2017 1,960 -2.46 261 2,022.25 1,960 75 1,967 578
Nov 6, 2017 2,009.5 0.01 149 2,015 1,991 42 2,014.5 421
Nov 3, 2017 2,009.25 0.36 258 2,029.5 2,008 38 2,010.5 340
Nov 2, 2017 2,002 -0.79 118 2,021 2,000.5 26 2,002.75 307

FTSE18A

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 13, 2017 1,961 1.92 1,288 1,965 1,920.25 190 1,958.25 4,418
Dec 12, 2017 1,924 -0.16 1,764 1,934 1,917.5 136 1,926 3,822
Dec 11, 2017 1,927 0.51 1,550 1,932 1,911 126 1,906.75 2,606
Dec 8, 2017 1,917.25 1.71 1,193 1,918.75 1,889.25 177 1,911.5 1,518
Dec 7, 2017 1,885 -0.26 673 1,896.75 1,877 61 1,890 1,054
Dec 6, 2017 1,890 -0.53 299 1,909.5 1,876 63 1,892 849
Dec 5, 2017 1,900 -1.35 332 1,922 1,890 61 1,904.5 814
Dec 4, 2017 1,926 -0.68 255 1,960.75 1,923.5 43 1,927.25 719
Dec 1, 2017 1,939.25 2.07 280 1,942 1,910 27 1,917 681
Nov 30, 2017 1,900 -1.18 290 1,918 1,884.5 71 1,889.5 561
Nov 29, 2017 1,922.75 2.33 193 1,928 1,900 31 1,916.5 425
Nov 28, 2017 1,879 0.59 212 1,892.5 1,879 27 1,880.75 289
Nov 27, 2017 1,868 0.11 45 1,875.25 1,863 8 1,882.5 233
Nov 24, 2017 1,866 -0.43 148 1,888.75 1,865 16 1,874.25 229
Nov 23, 2017 1,874 0.00 13 1,874 1,774 5 1,864.5 322
Nov 22, 2017 1,874 -0.24 18 1,884 1,868 9 1,873.25 322
Nov 21, 2017 1,878.5 2.37 36 1,878.5 1,844.75 9 1,873 323
Nov 20, 2017 1,835 -2.08 23 1,844.25 1,835 4 1,848 318
Nov 17, 2017 1,874 1.67 65 1,874 1,828 9 1,858.25 297
Nov 16, 2017 1,843.25 -2.47 110 1,872.25 1,843.25 9 1,826.5 346
Nov 15, 2017 1,890 0.96 175 1,890 1,851.25 33 1,870.5 399
Nov 14, 2017 1,872 -0.15 25 1,877.5 1,872 2 1,881.25 365
Nov 13, 2017 1,874.75 -3.97 350 1,897 1,874.75 20 1,878.5 340

FTSE18B

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 13, 2017 1,948 0.98 63 1,948.75 1,922.25 6 1,960.75 45
Dec 12, 2017 1,929 -0.05 24 1,929 1,929 1 1,925 64
Dec 11, 2017 1,930 1.35 80 1,932.75 1,923 4 1,906.5 40

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