Derivatives Historic Data

30 days closing prices

FTSE20D
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Apr 2, 2020 1,316.5 0.84 1,524 1,329.75 1,284 260 1,294 3,057
Apr 1, 2020 1,305.5 -3.65 819 1,329 1,290 160 1,295 3,043
Mar 31, 2020 1,355 2.19 1,959 1,412.75 1,350 379 1,367 3,109
Mar 30, 2020 1,326 -0.08 889 1,347 1,290 160 1,342 2,981
Mar 27, 2020 1,327 -4.46 1,079 1,379 1,315 310 1,330.5 2,896
Mar 26, 2020 1,389 4.83 1,803 1,399.75 1,300 459 1,393.5 2,965
Mar 24, 2020 1,325 7.72 1,500 1,345.75 1,278 395 1,336 3,019
Mar 23, 2020 1,230 -8.52 489 1,315 1,226 204 1,233.75 2,811
Mar 20, 2020 1,344.5 8.45 1,021 1,360.5 1,265 296 1,343.5 2,828
Mar 19, 2020 1,239.75 9.91 1,498 1,269.5 1,137 381 1,236.5 2,837
Mar 18, 2020 1,128 -3.86 1,886 1,146 1,066 350 1,137.5 2,493
Mar 17, 2020 1,173.25 -2.57 2,255 1,211 1,120 246 1,154 2,428
Mar 16, 2020 1,204.25 -11.97 787 1,251 1,155 144 1,186 1,127
Mar 13, 2020 1,368 2.47 556 1,424 1,344 142 1,377.25 812
Mar 12, 2020 1,335 -12.46 240 1,420 1,330 63 1,360.25 593
Mar 11, 2020 1,525 -3.79 396 1,624 1,516 107 1,518 425
Mar 10, 2020 1,585 3.87 216 1,646.25 1,535 44 1,603.25 273
Mar 9, 2020 1,526 -12.31 37 1,594 1,522.5 17 1,535 300
Mar 6, 2020 1,740.25 -5.68 497 1,802 1,740.25 54 1,739.5 304
Mar 5, 2020 1,845 -5.67 339 1,962 1,845 45 1,857 466
Mar 4, 2020 1,956 0.73 498 1,968.25 1,929.25 43 1,955.5 580
Mar 3, 2020 1,941.75 6.65 114 1,941.75 1,908 29 1,924.25 561
Feb 28, 2020 1,820.75 -6.15 411 1,888.75 1,820.75 47 1,826.25 509
Feb 27, 2020 1,940 -6.30 232 2,058 1,940 32 1,955 564
Feb 26, 2020 2,070.5 -2.10 266 2,073 2,027.75 31 2,061.75 474
Feb 25, 2020 2,115 1.67 197 2,117 2,059.5 17 2,115 338
Feb 24, 2020 2,080.25 -7.46 115 2,150 2,060 8 2,080.25 203
Feb 21, 2020 2,248 -2.03 28 2,276 2,248 8 2,248.25 113
Feb 20, 2020 2,294.5 -0.92 45 2,295 2,290 5 2,293.75 110
Feb 19, 2020 2,315.75 0.65 40 2,315.75 2,315.75 2 2,315.25 75

FTSE20E
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Apr 2, 2020 1,288 -0.98 116 1,320.75 1,287.5 9 1,293.5 116
Apr 1, 2020 1,300.75 -5.05 221 1,318.75 1,297.25 17 1,295 109
Mar 31, 2020 1,370 3.05 203 1,409 1,350 24 1,366.75 133
Mar 30, 2020 1,329.5 -0.47 73 1,332.25 1,314.25 4 1,340.75 102
Mar 27, 2020 1,335.75 -2.93 71 1,364.25 1,335.75 5 1,330 97
Mar 26, 2020 1,376 2.86 507 1,380 1,336.25 39 1,393.75 125
Mar 24, 2020 1,337.75 -0.50 218 1,337.75 1,296 21 1,333.75 52

FTSE20F

 		 There are no trades or open interest.

FTSE20I

 		 There are no trades or open interest.

FTSE20L

 		 There are no trades or open interest.

FTSE21C

 		 There are no trades or open interest.

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher