Derivatives Historic Data

30 days closing prices

FTSE20G

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 10, 2020 1,529 -0.39 845 1,538.5 1,520 157 1,533 5,563
Jul 9, 2020 1,535 -0.71 1,017 1,562 1,532 288 1,535.25 5,580
Jul 8, 2020 1,546 -0.58 657 1,565.5 1,541 130 1,545.25 5,578
Jul 7, 2020 1,555 -1.46 885 1,576 1,547 196 1,553 5,615
Jul 6, 2020 1,578 -0.74 901 1,621.75 1,578 202 1,585.25 5,589
Jul 3, 2020 1,589.75 -0.50 665 1,606 1,584 154 1,590 5,221
Jul 2, 2020 1,597.75 3.35 1,990 1,600.5 1,551 375 1,595.5 4,989
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

FTSE20H

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 10, 2020 1,523.75 -0.93 49 1,534 1,510 15 1,530.5 474
Jul 9, 2020 1,538 -0.26 106 1,553.5 1,523 22 1,532.75 446
Jul 8, 2020 1,542 -0.19 72 1,560 1,540.5 18 1,540.75 377
Jul 7, 2020 1,545 -2.14 57 1,553.75 1,544 22 1,546.75 378
Jul 6, 2020 1,578.75 -0.63 9 1,601.75 1,578.75 5 1,580 367
Jul 3, 2020 1,588.75 0.36 54 1,602 1,578.75 10 1,586.5 366
Jul 2, 2020 1,583 3.13 65 1,583.5 1,556 14 1,591.75 319
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
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher