Derivatives Historic Data

30 days closing prices

FTSE19G

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 15, 2019 2,108 -1.26 3,124 2,145.75 2,084.25 400 2,116.25 14,843
Jul 12, 2019 2,135 -0.84 1,542 2,158.5 2,105 392 2,153.25 15,732
Jul 11, 2019 2,153 -0.83 1,430 2,196 2,148.5 335 2,170.75 16,279
Jul 10, 2019 2,171 1.94 1,610 2,182.5 2,115 397 2,173.75 16,575
Jul 9, 2019 2,129.75 -4.54 2,704 2,228 2,125 683 2,134.25 16,464
Jul 8, 2019 2,231 -1.28 2,515 2,284 2,223 519 2,231.75 16,225
Jul 5, 2019 2,260 -0.32 1,316 2,275.75 2,251.25 363 2,262.5 16,248
Jul 4, 2019 2,267.25 1.06 882 2,269 2,230.25 284 2,263 15,959
Jul 3, 2019 2,243.5 1.42 975 2,250 2,214 239 2,248 15,835
Jul 2, 2019 2,212 -0.49 386 2,215.5 2,205 133 2,208.5 16,051
Jul 1, 2019 2,223 1.32 1,440 2,230 2,200 274 2,194.75 15,936
Jun 28, 2019 2,194 0.65 917 2,197 2,175 223 2,193.25 15,741
Jun 27, 2019 2,179.75 1.18 2,054 2,184 2,146 489 2,156.75 15,625
Jun 26, 2019 2,154.25 2.34 1,342 2,164 2,095 350 2,146 14,959
Jun 25, 2019 2,105 -1.12 2,176 2,145 2,088 445 2,102.25 14,699
Jun 24, 2019 2,128.75 0.83 562 2,129.5 2,111 117 2,127 15,044
Jun 21, 2019 2,111.25 0.91 2,891 2,111.5 2,060.75 310 2,099 14,855
Jun 20, 2019 2,092.25 -0.94 3,878 2,119 2,080.25 338 2,099 13,804
Jun 19, 2019 2,112 -1.03 2,002 2,150 2,093.5 245 2,097 11,221
Jun 18, 2019 2,134 1.26 8,562 2,135.75 2,075 492 2,120.25 9,863
Jun 14, 2019 2,107.5 -0.73 527 2,121 2,090.5 77 2,103.75 3,186
Jun 13, 2019 2,123 0.62 1,483 2,130 2,087.5 232 2,123 3,015
Jun 12, 2019 2,110 -0.33 618 2,114.75 2,094 92 2,102 2,274
Jun 11, 2019 2,117 0.38 1,610 2,140 2,088 218 2,112.5 1,924
Jun 10, 2019 2,109 2.88 836 2,123.5 2,072.5 121 2,100.75 1,854
Jun 7, 2019 2,050 0.86 509 2,057 2,031 66 2,054.5 1,574
Jun 6, 2019 2,032.5 -1.33 164 2,068.25 2,032.5 35 2,045.5 1,475
Jun 5, 2019 2,060 1.48 886 2,064.75 2,023 139 2,060.75 1,439
Jun 4, 2019 2,030 -2.74 397 2,081.5 2,022 136 2,035 1,298
Jun 3, 2019 2,087.25 1.57 410 2,090 2,047 88 2,084.25 1,297

FTSE19H

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 15, 2019 2,116 -1.06 2,012 2,152 2,088.25 278 2,122 2,368
Jul 12, 2019 2,138.75 -0.80 668 2,165 2,110.25 138 2,138 1,487
Jul 11, 2019 2,156 -1.10 635 2,206.5 2,151 171 2,180.25 1,173
Jul 10, 2019 2,180 2.25 615 2,188.75 2,121 126 2,181 792
Jul 9, 2019 2,132 -4.52 583 2,214 2,131 78 2,137 471
Jul 8, 2019 2,233 -1.62 531 2,269.25 2,230 55 2,235 477
Jul 5, 2019 2,269.75 -0.01 122 2,271 2,256.25 22 2,263.5 395
Jul 4, 2019 2,270 1.22 164 2,270 2,230 22 2,264.75 382
Jul 3, 2019 2,242.75 1.32 230 2,250 2,212.5 29 2,248 440
Jul 2, 2019 2,213.5 -0.51 60 2,214 2,206.5 18 2,209.75 498
Jul 1, 2019 2,224.75 1.13 262 2,228.5 2,203.25 27 2,220.25 472
Jun 28, 2019 2,200 0.69 444 2,200 2,177 41 2,194.5 500
Jun 27, 2019 2,185 0.92 380 2,185 2,146 40 2,157.25 381
Jun 26, 2019 2,165 2.66 293 2,165 2,101.5 39 2,146 355
Jun 25, 2019 2,109 -1.00 190 2,143 2,088.5 29 2,100.75 337
Jun 24, 2019 2,130.25 0.96 249 2,130.75 2,112 30 2,131.75 355
Jun 21, 2019 2,110 0.05 283 2,123 2,067.75 29 2,101 227
Jun 20, 2019 2,109 0.20 312 2,120 2,091.25 23 2,100 83
Jun 19, 2019 2,104.75 -0.93 109 2,120 2,104.75 11 2,096.75 101
Jun 18, 2019 2,124.5 -2.09 233 2,125.75 2,095.75 15 2,119.5 126

FTSE19I

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 15, 2019 2,134 -1.02 116 2,148.25 2,101 11 2,121.25 103

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
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher