Derivatives Historic Data

30 days closing prices

FTSE19F
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
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
May 8, 2019 1,925 -2.04 108 1,959.75 1,925 24 1,930.25 231
May 7, 2019 1,965 0.32 27 1,982.75 1,962 18 1,965.5 236
May 6, 2019 1,958.75 -2.36 89 1,987.75 1,956.5 19 1,956.5 221
May 3, 2019 2,006 -0.40 3 2,006 2,003 2 2,003.25 251
May 2, 2019 2,014 -0.21 66 2,019 2,007 12 2,013.75 252
Apr 30, 2019 2,018.25 1.17 171 2,018.25 1,996.25 19 2,001 255
Apr 25, 2019 1,995 0.34 135 2,010 1,991.5 20 1,999.25 212
Apr 24, 2019 1,988.25 -1.27 36 2,006 1,970 14 1,991.25 200
Apr 23, 2019 2,013.75 0.47 39 2,015 2,005 17 2,012.25 197
Apr 18, 2019 2,004.25 0.25 80 2,004.25 1,987 11 2,005.75 191
Apr 17, 2019 1,999.25 -0.04 29 1,999.25 1,983 6 1,993.5 126
Apr 16, 2019 2,000 1.65 144 2,000 1,972 10 1,996 105
Apr 15, 2019 1,967.5 0.11 0 0 0 0 1,991.5 34
Apr 12, 2019 1,965.25 0.70 0 0 0 0 1,966.25 34
Apr 11, 2019 1,951.5 0.98 0 0 0 0 1,963.75 34
Apr 10, 2019 1,932.5 0.13 5 1,932.5 1,932.5 1 1,945.75 34
Apr 9, 2019 1,930 0.08 2 1,930 1,930 1 1,936.25 34
Apr 8, 2019 1,928.5 0.29 4 1,929.25 1,928.5 3 1,930.5 34
Apr 5, 2019 1,923 0.04 0 0 0 0 1,942.75 30

FTSE19G
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
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
May 8, 2019 1,960 -0.13 6 1,960 1,960 1 1,931.5 6

FTSE19H

 		 There are no trades or open interest.

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

Search

Toolbox
New Listings Prospectuses
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher