Derivatives Historic Data

30 days closing prices

FTSE20G
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 1, 2020 1,546 1.05 1,498 1,549 1,519 264 1,539.75 4,864
Jun 30, 2020 1,530 -0.20 701 1,540 1,515 179 1,536.5 4,791
Jun 29, 2020 1,533 -0.21 972 1,555 1,517 262 1,528 4,790
Jun 26, 2020 1,536.25 -1.71 548 1,578 1,533.25 188 1,543.25 4,683
Jun 25, 2020 1,563 -1.82 894 1,577 1,556.25 222 1,558 4,726
Jun 24, 2020 1,592 -1.73 1,050 1,615 1,583.25 205 1,592.25 4,712
Jun 23, 2020 1,620 0.87 1,567 1,633 1,581 277 1,620.25 4,880
Jun 22, 2020 1,606 0.38 353 1,606 1,585.25 101 1,601.25 4,007
Jun 19, 2020 1,600 0.71 1,236 1,612.75 1,585 208 1,597 3,989
Jun 18, 2020 1,588.75 -1.63 1,271 1,612 1,575.5 383 1,583 3,738
Jun 17, 2020 1,615 -0.37 2,215 1,626.5 1,603.5 243 1,610.25 3,092
Jun 16, 2020 1,621 4.92 1,668 1,625 1,550 307 1,618.5 1,556
Jun 15, 2020 1,545 0.72 367 1,545 1,490 86 1,534.5 723
Jun 12, 2020 1,534 0.20 122 1,545.5 1,513 33 1,532.25 601
Jun 11, 2020 1,531 -3.22 246 1,550 1,523 59 1,531.75 584
Jun 10, 2020 1,582 -2.22 133 1,639.75 1,582 28 1,582.75 576
Jun 9, 2020 1,618 -1.34 144 1,660 1,613.75 34 1,619.5 544
Jun 5, 2020 1,640 4.46 284 1,642 1,607 53 1,641.25 542
Jun 4, 2020 1,570 -2.27 86 1,602 1,570 24 1,585.5 367
Jun 3, 2020 1,606.5 1.13 28 1,610 1,600.5 8 1,606.5 312
Jun 2, 2020 1,588.5 2.73 140 1,600 1,584 19 1,596.25 306
Jun 1, 2020 1,546.25 -0.23 53 1,568.25 1,546.25 13 1,558.5 274
May 29, 2020 1,549.75 -1.53 99 1,558.5 1,541 14 1,550 254
May 28, 2020 1,573.75 0.62 53 1,588.75 1,560.5 25 1,574.25 241
May 27, 2020 1,564 4.01 218 1,564 1,484 34 1,563 233
May 26, 2020 1,503.75 2.31 76 1,504 1,474 21 1,500.25 264
May 25, 2020 1,469.75 2.07 79 1,469.75 1,445 16 1,471.75 238
May 22, 2020 1,440 1.19 80 1,445.5 1,405 14 1,433 203
May 21, 2020 1,423 -1.18 5 1,431.75 1,423 5 1,430.75 221
May 20, 2020 1,440 1.95 11 1,442 1,401 7 1,434.75 219

FTSE20H
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 1, 2020 1,535 0.03 145 1,543.5 1,520 16 1,538.5 332
Jun 30, 2020 1,534.5 0.29 112 1,536.5 1,510.5 36 1,534.25 293
Jun 29, 2020 1,530 -0.84 67 1,530 1,525 6 1,527 213
Jun 26, 2020 1,543 -1.11 82 1,569.25 1,543 7 1,536.5 166
Jun 25, 2020 1,560.25 -2.13 9 1,570 1,558 6 1,556 193
Jun 24, 2020 1,594.25 -1.62 7 1,601.75 1,590 6 1,590.25 193
Jun 23, 2020 1,620.5 1.39 32 1,628 1,620.5 4 1,615.75 191
Jun 22, 2020 1,598.25 -0.50 9 1,598.25 1,588.25 3 1,600 159
Jun 19, 2020 1,606.25 1.50 10 1,606.25 1,606.25 1 1,591.75 160
Jun 18, 2020 1,582.5 -1.86 30 1,582.5 1,573.5 2 1,581.5 170
Jun 17, 2020 1,612.5 0.36 20 1,612.5 1,612.5 1 1,609 160
Jun 16, 2020 1,606.75 6.27 160 1,606.75 1,571.75 8 1,616.25 140
Jun 15, 2020 1,512 -3.29 21 1,512 1,503 2 1,536 20

FTSE20I

 		 There are no trades or open interest.

FTSE20L

 		 There are no trades or open interest.

FTSE21C

 		 There are no trades or open interest.

FTSE21F

 		 There are no trades or open interest.

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher