Derivatives Historic Data

30 days closing prices

FTSE18J

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 15, 2018 1,659 0.71 656 1,678 1,640.5 162 1,671.5 5,747
Oct 12, 2018 1,647.25 -0.47 1,447 1,672 1,647 234 1,661 5,956
Oct 11, 2018 1,655 1.77 1,928 1,658.5 1,587.75 341 1,655.25 5,892
Oct 10, 2018 1,626.25 -1.24 2,340 1,688 1,620.25 448 1,641.5 5,903
Oct 9, 2018 1,646.75 -2.65 1,694 1,700 1,637 336 1,653.25 6,462
Oct 8, 2018 1,691.5 -2.35 2,364 1,722 1,681.75 422 1,694.75 6,060
Oct 5, 2018 1,732.25 -2.52 1,264 1,783 1,731 315 1,739.25 6,589
Oct 4, 2018 1,777 0.75 2,119 1,792.5 1,756.5 400 1,777.5 6,490
Oct 3, 2018 1,763.75 -1.74 2,954 1,807.75 1,728 527 1,765 6,632
Oct 2, 2018 1,795 -1.36 1,043 1,816 1,789 263 1,796.5 6,669
Oct 1, 2018 1,819.75 -0.07 1,141 1,836 1,813 198 1,806 6,985
Sep 28, 2018 1,821 -1.62 2,087 1,859.75 1,806 512 1,810.5 6,946
Sep 27, 2018 1,851 0.23 276 1,853.75 1,830 102 1,858 7,419
Sep 26, 2018 1,846.75 0.71 1,082 1,847 1,812 262 1,846 7,501
Sep 25, 2018 1,833.75 1.40 1,146 1,835.75 1,810 247 1,829 7,468
Sep 24, 2018 1,808.5 -1.23 764 1,830 1,799 155 1,809.75 7,540
Sep 21, 2018 1,831 2.39 1,694 1,834.5 1,783 351 1,825.25 7,485
Sep 20, 2018 1,788.25 -1.26 3,683 1,812 1,785.25 242 1,797.5 7,059
Sep 19, 2018 1,811 0.22 3,105 1,835 1,808 325 1,819.5 3,967
Sep 18, 2018 1,807 0.53 2,526 1,809 1,787 169 1,806.5 3,037
Sep 17, 2018 1,797.5 0.20 705 1,805 1,781.5 77 1,801.75 1,288
Sep 14, 2018 1,794 0.45 490 1,808.75 1,783 88 1,797 1,286
Sep 13, 2018 1,786 -1.46 513 1,822.5 1,778.5 125 1,786.75 1,104
Sep 12, 2018 1,812.5 -0.19 139 1,840 1,809.25 53 1,813.25 1,024
Sep 11, 2018 1,816 -2.00 177 1,852 1,809 43 1,812 1,011
Sep 10, 2018 1,853 2.94 599 1,864.25 1,827 156 1,858.5 950
Sep 7, 2018 1,800 0.06 496 1,830.5 1,800 66 1,792.5 589
Sep 6, 2018 1,799 -1.15 247 1,839.5 1,799 49 1,798 521
Sep 5, 2018 1,820 -2.73 398 1,874.25 1,511.75 85 1,832.75 500
Sep 4, 2018 1,871 -2.12 192 1,917 1,866.5 39 1,867 421

FTSE18K

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 15, 2018 1,657 0.42 636 1,678 1,648 111 1,673 546
Oct 12, 2018 1,650 0.00 432 1,669.75 1,650 51 1,661.5 504
Oct 11, 2018 1,650 0.86 567 1,659 1,590 69 1,653.5 507
Oct 10, 2018 1,636 -0.76 185 1,687.5 1,636 31 1,642.5 509
Oct 9, 2018 1,648.5 -2.51 339 1,706.5 1,639.25 43 1,653.25 537
Oct 8, 2018 1,691 -2.31 205 1,708.5 1,685 24 1,695.5 486
Oct 5, 2018 1,731 -2.83 258 1,783.5 1,731 31 1,739 490
Oct 4, 2018 1,781.5 0.89 186 1,792.25 1,758 26 1,777 451
Oct 3, 2018 1,765.75 -1.79 260 1,802 1,729 31 1,765.5 349
Oct 2, 2018 1,798 -1.45 18 1,801.5 1,789 9 1,795.25 336
Oct 1, 2018 1,824.5 0.69 61 1,836 1,818.75 6 1,806 324
Sep 28, 2018 1,812 -2.00 43 1,855 1,812 17 1,811.25 284
Sep 27, 2018 1,849 0.11 81 1,849 1,837 8 1,858.25 295
Sep 26, 2018 1,847 0.93 24 1,847 1,831 6 1,846.5 254
Sep 25, 2018 1,830 1.10 177 1,835 1,819.25 14 1,830 243
Sep 24, 2018 1,810 -0.66 113 1,815 1,800 13 1,810.5 143
Sep 21, 2018 1,822 1.82 80 1,822 1,796 7 1,825.5 135
Sep 20, 2018 1,789.5 -2.15 22 1,806 1,789.5 3 1,797.5 62
Sep 19, 2018 1,828.75 1.57 62 1,828.75 1,811.25 5 1,820.5 81
Sep 18, 2018 1,800.5 -0.14 20 1,800.5 1,800.5 1 1,806.25 20
Sep 17, 2018 1,803 0.54 1 1,803 1,803 1 1,800.75 1

FTSE18L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 15, 2018 1,668.25 1.00 61 1,670.5 1,667.75 4 1,671.75 21

FTSE19C

 
There are no trades or open interest.

FTSE19F

 
There are no trades or open interest.

FTSE19I

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher