Derivatives Historic Data

30 days closing prices

FTSE19I
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Sep 13, 2019 2,118 0.00 586 2,126 2,104.25 113 2,118 15,193
Sep 12, 2019 2,118 -0.61 1,005 2,141 2,110 236 2,117.5 15,279
Sep 11, 2019 2,131 0.90 1,545 2,135 2,093 278 2,122.5 15,217
Sep 10, 2019 2,112 -0.71 1,233 2,124.25 2,095.5 289 2,097 15,642
Sep 9, 2019 2,127 -1.79 1,138 2,155 2,121 303 2,125.75 15,765
Sep 6, 2019 2,165.75 -0.35 433 2,178 2,159.75 131 2,160.25 15,897
Sep 5, 2019 2,173.25 2.62 1,573 2,176 2,129 406 2,164.75 15,862
Sep 4, 2019 2,117.75 0.58 1,414 2,140 2,104 268 2,114.75 15,863
Sep 3, 2019 2,105.5 -0.85 1,204 2,120 2,101 270 2,109 15,852
Sep 2, 2019 2,123.5 -0.82 888 2,135 2,117 199 2,129.25 15,755
Aug 30, 2019 2,141 1.10 1,818 2,148 2,119 462 2,144.75 15,994
Aug 29, 2019 2,117.75 2.06 3,577 2,118 2,074 733 2,113.75 15,613
Aug 28, 2019 2,075 1.47 2,039 2,078 2,022 422 2,071 15,127
Aug 27, 2019 2,045 0.64 1,495 2,045 2,007.25 305 2,027.25 15,354
Aug 26, 2019 2,032 -0.16 2,070 2,038.5 1,980 421 2,035 15,394
Aug 23, 2019 2,035.25 -1.92 2,157 2,081.5 2,010 419 2,034.75 15,125
Aug 22, 2019 2,075 1.27 1,527 2,075 2,039 298 2,065.5 15,406
Aug 21, 2019 2,049 0.27 1,427 2,061 2,033 292 2,043.25 15,489
Aug 20, 2019 2,043.5 0.17 1,248 2,045 2,017.25 219 2,035 15,578
Aug 19, 2019 2,040 4.60 1,832 2,048.75 1,980 387 2,042.25 15,337
Aug 16, 2019 1,950.25 -0.85 1,894 1,987 1,950.25 296 1,960 15,086
Aug 14, 2019 1,967 -3.81 3,119 2,056.75 1,966.5 355 1,982 14,507
Aug 13, 2019 2,045 -0.68 7,410 2,049 2,005.5 436 2,034.75 12,477
Aug 12, 2019 2,059 -0.48 6,273 2,090 2,027 298 2,057.25 7,094
Aug 9, 2019 2,069 -1.00 714 2,105 2,063 131 2,070.75 2,227
Aug 8, 2019 2,090 0.48 1,266 2,103.25 2,047.75 208 2,085.5 1,951
Aug 7, 2019 2,080 -0.13 1,197 2,125.75 2,068 173 2,082 1,615
Aug 6, 2019 2,082.75 -0.82 620 2,115.75 2,082 108 2,092.75 1,157
Aug 5, 2019 2,100 -4.82 552 2,190 2,098 119 2,107.25 957
Aug 2, 2019 2,206.25 -1.37 773 2,217.5 2,200.25 75 2,206.25 794

FTSE19J
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Sep 13, 2019 2,127.75 0.45 531 2,131.5 2,105.25 97 2,127.5 2,433
Sep 12, 2019 2,118.25 -0.74 595 2,145 2,115.5 116 2,119 2,243
Sep 11, 2019 2,134 0.98 1,721 2,140 2,096.75 182 2,129.75 2,054
Sep 10, 2019 2,113.25 -1.10 851 2,129.75 2,099 183 2,100.5 899
Sep 9, 2019 2,136.75 -1.21 322 2,165.25 2,126.5 66 2,131 740
Sep 6, 2019 2,163 0.03 269 2,180.5 2,162.25 43 2,165 724
Sep 5, 2019 2,162.25 1.85 524 2,175 2,134 79 2,171.25 655
Sep 4, 2019 2,123 0.86 292 2,132 2,107.25 40 2,115.5 530
Sep 3, 2019 2,105 -1.20 206 2,118.5 2,101.5 36 2,109.5 457
Sep 2, 2019 2,130.5 -0.95 173 2,130.5 2,119.75 18 2,129 512
Aug 30, 2019 2,151 1.51 517 2,151 2,119 92 2,145.75 448
Aug 29, 2019 2,119 1.94 624 2,119 2,077.75 79 2,114 368
Aug 28, 2019 2,078.75 1.65 234 2,078.75 2,034.5 32 2,071.25 317
Aug 27, 2019 2,045 0.69 234 2,045 2,008.25 47 2,026.25 295
Aug 26, 2019 2,031 0.30 191 2,046.5 1,994.25 34 2,036.25 292
Aug 23, 2019 2,025 -1.98 132 2,081.5 2,023 23 2,036.5 239
Aug 22, 2019 2,066 0.93 47 2,085.75 2,040 19 2,067.75 234
Aug 21, 2019 2,047 0.10 173 2,056.5 2,033.25 37 2,045.25 250
Aug 20, 2019 2,045 0.25 202 2,047 2,017.5 27 2,036.25 251
Aug 19, 2019 2,040 4.08 295 2,047 1,978.5 34 2,042 328
Aug 16, 2019 1,960 -0.80 139 1,988.75 1,960 16 1,962.5 225
Aug 14, 2019 1,975.75 -2.29 235 2,044.75 1,975.75 20 1,984 195
Aug 13, 2019 2,022 -1.58 150 2,050.75 2,007 18 2,035.75 100
Aug 12, 2019 2,054.5 -1.82 260 2,094 2,033 27 2,054.5 63

FTSE19K
Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Sep 13, 2019 2,119.25 -0.76 0 0 0 0 2,128 23
Sep 12, 2019 2,135.5 0.35 0 0 0 0 2,127.5 23
Sep 11, 2019 2,128 1.09 21 2,131.25 2,128 3 2,132.5 23
Sep 10, 2019 2,105 -2.72 2 2,105 2,105 1 2,105.5 2

FTSE19L

 		 There are no trades or open interest.

FTSE20C

 		 There are no trades or open interest.

FTSE20F

 		 There are no trades or open interest.

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher