Derivatives Historic Data
30 days closing prices
FTSE24K3150 | There are no trades or open interest. |
---|
FTSE24W3150 | There are no trades or open interest. |
---|
FTSE24K3200 | There are no trades or open interest. |
---|
FTSE24W3200 | There are no trades or open interest. |
---|
FTSE24K3250 | There are no trades or open interest. |
---|
FTSE24W3250 | There are no trades or open interest. |
---|
FTSE24K3300 | There are no trades or open interest. |
---|
FTSE24W3300 | There are no trades or open interest. |
---|
FTSE24K3350 | There are no trades or open interest. |
---|
FTSE24W3350 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 26 | -27.27 | 0 | 0 | 0 | 0 | 23.25 | 60 |
Oct 17, 2024 | 35.75 | -11.73 | 0 | 0 | 0 | 0 | 26 | 60 |
Oct 16, 2024 | 40.5 | -14.74 | 0 | 0 | 0 | 0 | 35.75 | 60 |
Oct 15, 2024 | 47.5 | -13.64 | 60 | 48.75 | 47.5 | 3 | 40.5 | 60 |
Oct 14, 2024 | 55 | -5.98 | 0 | 0 | 0 | 0 | 56 | 10 |
Oct 11, 2024 | 58.5 | 11.43 | 0 | 0 | 0 | 0 | 55 | 10 |
Oct 10, 2024 | 52.5 | -2.78 | 0 | 0 | 0 | 0 | 58.5 | 10 |
Oct 9, 2024 | 54 | 10.20 | 0 | 0 | 0 | 0 | 52.5 | 10 |
Oct 8, 2024 | 49 | 3.70 | 0 | 0 | 0 | 0 | 54 | 10 |
Oct 7, 2024 | 47.25 | -23.79 | 0 | 0 | 0 | 0 | 49 | 10 |
Oct 4, 2024 | 62 | 8.77 | 0 | 0 | 0 | 0 | 47.25 | 10 |
Oct 3, 2024 | 57 | 53.02 | 0 | 0 | 0 | 0 | 62 | 10 |
Oct 2, 2024 | 37.25 | 21.14 | 0 | 0 | 0 | 0 | 57 | 10 |
Oct 1, 2024 | 30.75 | 26.80 | 0 | 0 | 0 | 0 | 37.25 | 10 |
Sep 30, 2024 | 24.25 | -4.90 | 0 | 0 | 0 | 0 | 30.75 | 10 |
Sep 27, 2024 | 25.5 | -20.31 | 0 | 0 | 0 | 0 | 24.25 | 10 |
Sep 26, 2024 | 32 | -20.00 | 0 | 0 | 0 | 0 | 25.5 | 10 |
Sep 25, 2024 | 40 | -13.98 | 10 | 40 | 40 | 2 | 32 | 10 |
FTSE24K3400 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 143 | 16.26 | 20 | 143 | 143 | 1 | 148 | 42 |
Oct 17, 2024 | 123 | 6.96 | 0 | 0 | 0 | 0 | 136 | 22 |
Oct 16, 2024 | 115 | 22.34 | 0 | 0 | 0 | 0 | 123 | 22 |
Oct 15, 2024 | 94 | -12.96 | 0 | 0 | 0 | 0 | 115 | 22 |
Oct 14, 2024 | 108 | 8.00 | 0 | 0 | 0 | 0 | 94 | 22 |
Oct 11, 2024 | 100 | -13.79 | 1 | 100 | 100 | 1 | 108 | 22 |
Oct 10, 2024 | 116 | -10.77 | 0 | 0 | 0 | 0 | 103 | 22 |
Oct 9, 2024 | 130 | 5.69 | 1 | 130 | 130 | 1 | 116 | 22 |
Oct 8, 2024 | 123 | -13.38 | 1 | 123 | 123 | 1 | 118 | 21 |
Oct 7, 2024 | 142 | 21.37 | 0 | 0 | 0 | 0 | 128 | 20 |
Oct 4, 2024 | 117 | -10.00 | 0 | 0 | 0 | 0 | 142 | 20 |
Oct 3, 2024 | 130 | -18.75 | 20 | 130 | 130 | 1 | 117 | 20 |
Sep 24, 2024 | 187 | 28.97 | 1 | 187 | 187 | 1 | 191 | 0 |
Sep 23, 2024 | 145 | 2.11 | 1 | 145 | 145 | 1 | 174 | 1 |
FTSE24W3400 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 40 | -0.62 | 0 | 0 | 0 | 0 | 36.25 | 46 |
Oct 17, 2024 | 40.25 | -24.06 | 40 | 40.25 | 40.25 | 2 | 40 | 46 |
Oct 16, 2024 | 53 | -31.61 | 23 | 55 | 52 | 5 | 52.5 | 23 |
FTSE24K3450 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 107 | 13.83 | 20 | 107 | 107 | 1 | 115 | 46 |
Oct 17, 2024 | 94 | 7.43 | 0 | 0 | 0 | 0 | 105 | 26 |
Oct 16, 2024 | 87.5 | 24.11 | 0 | 0 | 0 | 0 | 94 | 26 |
Oct 15, 2024 | 70.5 | -15.06 | 0 | 0 | 0 | 0 | 87.5 | 26 |
Oct 14, 2024 | 83 | 7.79 | 0 | 0 | 0 | 0 | 70.5 | 26 |
Oct 11, 2024 | 77 | -14.92 | 2 | 77 | 77 | 2 | 83 | 26 |
Oct 10, 2024 | 90.5 | -1.63 | 0 | 0 | 0 | 0 | 79 | 24 |
Oct 9, 2024 | 92 | -8.91 | 0 | 0 | 0 | 0 | 90.5 | 24 |
Oct 8, 2024 | 101 | -10.62 | 0 | 0 | 0 | 0 | 92 | 24 |
Oct 7, 2024 | 113 | 13.00 | 0 | 0 | 0 | 0 | 101 | 24 |
Oct 4, 2024 | 100 | -2.91 | 4 | 100 | 93.5 | 3 | 113 | 24 |
Oct 3, 2024 | 103 | -20.77 | 0 | 0 | 0 | 0 | 92 | 20 |
Oct 2, 2024 | 130 | -13.91 | 0 | 0 | 0 | 0 | 103 | 20 |
Oct 1, 2024 | 151 | -17.03 | 0 | 0 | 0 | 0 | 130 | 20 |
Sep 30, 2024 | 182 | -3.70 | 0 | 0 | 0 | 0 | 151 | 20 |
Sep 27, 2024 | 189 | -4.06 | 0 | 0 | 0 | 0 | 182 | 20 |
Sep 26, 2024 | 197 | 24.68 | 20 | 197 | 197 | 1 | 189 | 20 |
FTSE24W3450 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 58.5 | -20.41 | 0 | 0 | 0 | 0 | 53.5 | 20 |
Oct 17, 2024 | 73.5 | -1.34 | 0 | 0 | 0 | 0 | 58.5 | 20 |
Oct 16, 2024 | 74.5 | -28.37 | 2 | 74.5 | 74.5 | 2 | 73.5 | 20 |
Oct 15, 2024 | 104 | 2.97 | 0 | 0 | 0 | 0 | 81 | 20 |
Oct 14, 2024 | 101 | -4.72 | 0 | 0 | 0 | 0 | 104 | 20 |
Oct 11, 2024 | 106 | 9.84 | 0 | 0 | 0 | 0 | 101 | 20 |
Oct 10, 2024 | 96.5 | -1.53 | 0 | 0 | 0 | 0 | 106 | 20 |
Oct 9, 2024 | 98 | 8.89 | 0 | 0 | 0 | 0 | 96.5 | 20 |
Oct 8, 2024 | 90 | 4.05 | 0 | 0 | 0 | 0 | 98 | 20 |
Oct 7, 2024 | 86.5 | -7.98 | 0 | 0 | 0 | 0 | 90 | 20 |
Oct 4, 2024 | 94 | -6.00 | 2 | 94 | 94 | 2 | 86.5 | 20 |
Oct 3, 2024 | 100 | 8.70 | 0 | 0 | 0 | 0 | 108 | 20 |
Oct 2, 2024 | 92 | 52.07 | 20 | 92 | 92 | 1 | 100 | 20 |
FTSE24K3500 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 78.5 | 12.14 | 0 | 0 | 0 | 0 | 87 | 1 |
Oct 17, 2024 | 70 | 7.69 | 0 | 0 | 0 | 0 | 78.5 | 1 |
Oct 16, 2024 | 65 | 26.21 | 0 | 0 | 0 | 0 | 70 | 1 |
Oct 15, 2024 | 51.5 | -17.60 | 0 | 0 | 0 | 0 | 65 | 1 |
Oct 14, 2024 | 62.5 | 5.93 | 0 | 0 | 0 | 0 | 51.5 | 1 |
Oct 11, 2024 | 59 | -14.49 | 0 | 0 | 0 | 0 | 62.5 | 1 |
Oct 10, 2024 | 69 | -2.13 | 0 | 0 | 0 | 0 | 59 | 1 |
Oct 9, 2024 | 70.5 | -9.62 | 0 | 0 | 0 | 0 | 69 | 1 |
Oct 8, 2024 | 78 | -12.36 | 0 | 0 | 0 | 0 | 70.5 | 1 |
Oct 7, 2024 | 89 | 22.76 | 0 | 0 | 0 | 0 | 78 | 1 |
Oct 4, 2024 | 72.5 | -9.94 | 1 | 72.5 | 72.5 | 1 | 89 | 1 |
Oct 3, 2024 | 80.5 | -14.36 | 0 | 0 | 0 | 0 | 71 | 1 |
Oct 2, 2024 | 94 | -22.31 | 1 | 94 | 94 | 1 | 80.5 | 1 |
FTSE24W3500 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 81.5 | -1.21 | 0 | 0 | 0 | 0 | 75.5 | 40 |
Oct 17, 2024 | 82.5 | -23.61 | 20 | 82.5 | 82.5 | 1 | 81.5 | 40 |
Oct 16, 2024 | 108 | -20.00 | 0 | 0 | 0 | 0 | 99.5 | 20 |
Oct 15, 2024 | 135 | 3.85 | 0 | 0 | 0 | 0 | 108 | 20 |
Oct 14, 2024 | 130 | -4.41 | 0 | 0 | 0 | 0 | 135 | 20 |
Oct 11, 2024 | 136 | 8.80 | 0 | 0 | 0 | 0 | 130 | 20 |
Oct 10, 2024 | 125 | -3.85 | 0 | 0 | 0 | 0 | 136 | 20 |
Oct 9, 2024 | 130 | 11.11 | 20 | 130 | 130 | 1 | 125 | 20 |
Oct 8, 2024 | 117 | 4.46 | 0 | 0 | 0 | 0 | 126 | 40 |
Oct 7, 2024 | 112 | -18.25 | 0 | 0 | 0 | 0 | 117 | 40 |
Oct 4, 2024 | 137 | 7.87 | 0 | 0 | 0 | 0 | 112 | 40 |
Oct 3, 2024 | 127 | 34.39 | 0 | 0 | 0 | 0 | 137 | 40 |
Oct 2, 2024 | 94.5 | 16.67 | 0 | 0 | 0 | 0 | 127 | 40 |
Oct 1, 2024 | 81 | 21.80 | 0 | 0 | 0 | 0 | 94.5 | 40 |
Sep 30, 2024 | 66.5 | -2.21 | 0 | 0 | 0 | 0 | 81 | 40 |
Sep 27, 2024 | 68 | -16.05 | 0 | 0 | 0 | 0 | 66.5 | 40 |
Sep 26, 2024 | 81 | -11.48 | 0 | 0 | 0 | 0 | 68 | 40 |
Sep 25, 2024 | 91.5 | -0.54 | 0 | 0 | 0 | 0 | 81 | 40 |
Sep 24, 2024 | 92 | -29.23 | 20 | 92 | 92 | 1 | 91.5 | 40 |
Sep 23, 2024 | 130 | -5.11 | 20 | 130 | 130 | 1 | 105 | 20 |
FTSE24K3550 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 65 | 18.18 | 1 | 65 | 65 | 1 | 64 | 22 |
Oct 17, 2024 | 55 | 17.65 | 1 | 55 | 55 | 1 | 57 | 21 |
Oct 16, 2024 | 46.75 | 28.08 | 0 | 0 | 0 | 0 | 50.5 | 20 |
Oct 15, 2024 | 36.5 | -20.65 | 0 | 0 | 0 | 0 | 46.75 | 20 |
Oct 14, 2024 | 46 | -4.66 | 0 | 0 | 0 | 0 | 36.5 | 20 |
Oct 11, 2024 | 48.25 | -5.39 | 20 | 48.25 | 48.25 | 1 | 46 | 20 |
Sep 26, 2024 | 131 | 24.76 | 20 | 131 | 131 | 1 | 128 | 0 |
Sep 25, 2024 | 105 | 11.70 | 0 | 0 | 0 | 0 | 111 | 20 |
Sep 24, 2024 | 94 | 4.44 | 0 | 0 | 0 | 0 | 105 | 20 |
Sep 23, 2024 | 90 | 22.45 | 20 | 90 | 90 | 1 | 94 | 20 |
FTSE24W3550 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 106 | -4.50 | 1 | 106 | 106 | 1 | 102 | 62 |
Oct 17, 2024 | 111 | -20.71 | 40 | 111 | 111 | 3 | 110 | 61 |
Oct 16, 2024 | 140 | -17.65 | 0 | 0 | 0 | 0 | 130 | 21 |
Oct 15, 2024 | 170 | 4.29 | 0 | 0 | 0 | 0 | 140 | 21 |
Oct 14, 2024 | 163 | -4.12 | 0 | 0 | 0 | 0 | 170 | 21 |
Oct 11, 2024 | 170 | 8.28 | 0 | 0 | 0 | 0 | 163 | 21 |
Oct 10, 2024 | 157 | -3.68 | 0 | 0 | 0 | 0 | 170 | 21 |
Oct 9, 2024 | 163 | 10.14 | 20 | 163 | 163 | 1 | 157 | 21 |
Oct 8, 2024 | 148 | 4.96 | 0 | 0 | 0 | 0 | 158 | 21 |
Oct 7, 2024 | 141 | -16.57 | 0 | 0 | 0 | 0 | 148 | 21 |
Oct 4, 2024 | 169 | 6.29 | 0 | 0 | 0 | 0 | 141 | 21 |
Oct 3, 2024 | 159 | 9.66 | 0 | 0 | 0 | 0 | 169 | 21 |
Oct 2, 2024 | 145 | 38.10 | 21 | 145 | 132 | 2 | 159 | 21 |
Oct 1, 2024 | 105 | 19.32 | 0 | 0 | 0 | 0 | 121 | 21 |
Sep 30, 2024 | 88 | -1.12 | 0 | 0 | 0 | 0 | 105 | 21 |
Sep 27, 2024 | 89 | -1.66 | 0 | 0 | 0 | 0 | 88 | 21 |
Sep 26, 2024 | 90.5 | -21.98 | 1 | 90.5 | 90.5 | 1 | 89 | 21 |
Sep 25, 2024 | 116 | 0.00 | 0 | 0 | 0 | 0 | 104 | 20 |
Sep 24, 2024 | 116 | -32.95 | 20 | 116 | 116 | 1 | 116 | 20 |
FTSE24K3600 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 40 | 0.00 | 0 | 0 | 0 | 0 | 45.5 | 30 |
Oct 17, 2024 | 40 | 14.29 | 5 | 40 | 40 | 1 | 40 | 30 |
Oct 16, 2024 | 35 | 38.61 | 5 | 35 | 35 | 1 | 35.5 | 25 |
Oct 15, 2024 | 25.25 | -23.48 | 0 | 0 | 0 | 0 | 32.75 | 20 |
Oct 14, 2024 | 33 | 7.32 | 0 | 0 | 0 | 0 | 25.25 | 20 |
Oct 11, 2024 | 30.75 | -17.45 | 0 | 0 | 0 | 0 | 33 | 20 |
Oct 10, 2024 | 37.25 | -3.25 | 0 | 0 | 0 | 0 | 30.75 | 20 |
Oct 9, 2024 | 38.5 | -11.49 | 0 | 0 | 0 | 0 | 37.25 | 20 |
Oct 8, 2024 | 43.5 | -15.53 | 0 | 0 | 0 | 0 | 38.5 | 20 |
Oct 7, 2024 | 51.5 | 28.75 | 0 | 0 | 0 | 0 | 43.5 | 20 |
Oct 4, 2024 | 40 | 8.11 | 0 | 0 | 0 | 0 | 51.5 | 20 |
Oct 3, 2024 | 37 | -38.84 | 15 | 37 | 37 | 3 | 40 | 20 |
Oct 2, 2024 | 60.5 | -18.79 | 0 | 0 | 0 | 0 | 46.25 | 20 |
Oct 1, 2024 | 74.5 | -22.40 | 0 | 0 | 0 | 0 | 60.5 | 20 |
Sep 30, 2024 | 96 | -5.88 | 0 | 0 | 0 | 0 | 74.5 | 20 |
Sep 27, 2024 | 102 | -4.67 | 0 | 0 | 0 | 0 | 96 | 20 |
Sep 26, 2024 | 107 | 28.92 | 20 | 107 | 107 | 1 | 102 | 20 |
FTSE24W3600 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 137 | -16.97 | 40 | 137 | 131 | 2 | 134 | 20 |
Oct 17, 2024 | 165 | -6.25 | 0 | 0 | 0 | 0 | 143 | 20 |
Oct 16, 2024 | 176 | -15.38 | 0 | 0 | 0 | 0 | 165 | 20 |
Oct 15, 2024 | 208 | 4.00 | 0 | 0 | 0 | 0 | 176 | 20 |
Oct 14, 2024 | 200 | -3.38 | 0 | 0 | 0 | 0 | 208 | 20 |
Oct 11, 2024 | 207 | 7.25 | 0 | 0 | 0 | 0 | 200 | 20 |
Oct 10, 2024 | 193 | -0.52 | 0 | 0 | 0 | 0 | 207 | 20 |
Oct 9, 2024 | 194 | 6.59 | 0 | 0 | 0 | 0 | 193 | 20 |
Oct 8, 2024 | 182 | 4.60 | 0 | 0 | 0 | 0 | 194 | 20 |
Oct 7, 2024 | 174 | -15.12 | 0 | 0 | 0 | 0 | 182 | 20 |
Oct 4, 2024 | 205 | 6.22 | 0 | 0 | 0 | 0 | 174 | 20 |
Oct 3, 2024 | 193 | 26.97 | 0 | 0 | 0 | 0 | 205 | 20 |
Oct 2, 2024 | 152 | 13.43 | 0 | 0 | 0 | 0 | 193 | 20 |
Oct 1, 2024 | 134 | 18.58 | 0 | 0 | 0 | 0 | 152 | 20 |
Sep 30, 2024 | 113 | 0.00 | 0 | 0 | 0 | 0 | 134 | 20 |
Sep 27, 2024 | 113 | -13.74 | 0 | 0 | 0 | 0 | 113 | 20 |
Sep 26, 2024 | 131 | -9.03 | 0 | 0 | 0 | 0 | 113 | 20 |
Sep 25, 2024 | 144 | -0.69 | 0 | 0 | 0 | 0 | 131 | 20 |
Sep 24, 2024 | 145 | -29.95 | 20 | 145 | 145 | 1 | 144 | 20 |
FTSE24K3650 | There are no trades or open interest. |
---|
FTSE24W3650 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 18, 2024 | 180 | -11.76 | 0 | 0 | 0 | 0 | 169 | 20 |
Oct 17, 2024 | 204 | -5.12 | 0 | 0 | 0 | 0 | 180 | 20 |
Oct 16, 2024 | 215 | -14.00 | 0 | 0 | 0 | 0 | 204 | 20 |
Oct 15, 2024 | 250 | 4.17 | 0 | 0 | 0 | 0 | 215 | 20 |
Oct 14, 2024 | 240 | -3.23 | 0 | 0 | 0 | 0 | 250 | 20 |
Oct 11, 2024 | 248 | 6.90 | 0 | 0 | 0 | 0 | 240 | 20 |
Oct 10, 2024 | 232 | -0.43 | 0 | 0 | 0 | 0 | 248 | 20 |
Oct 9, 2024 | 233 | 5.91 | 0 | 0 | 0 | 0 | 232 | 20 |
Oct 8, 2024 | 220 | 4.27 | 0 | 0 | 0 | 0 | 233 | 20 |
Oct 7, 2024 | 211 | -13.52 | 0 | 0 | 0 | 0 | 220 | 20 |
Oct 4, 2024 | 244 | 5.63 | 0 | 0 | 0 | 0 | 211 | 20 |
Oct 3, 2024 | 231 | 23.53 | 0 | 0 | 0 | 0 | 244 | 20 |
Oct 2, 2024 | 187 | 16.15 | 0 | 0 | 0 | 0 | 231 | 20 |
Oct 1, 2024 | 161 | 13.38 | 20 | 161 | 161 | 1 | 187 | 20 |
FTSE24K3700 | There are no trades or open interest. |
---|
FTSE24W3700 | There are no trades or open interest. |
---|
FTSE24K3750 | There are no trades or open interest. |
---|
FTSE24W3750 | There are no trades or open interest. |
---|
FTSE24K3800 | There are no trades or open interest. |
---|
FTSE24W3800 | There are no trades or open interest. |
---|
FTSE24K3850 | There are no trades or open interest. |
---|
FTSE24W3850 | 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