Derivatives Historic Data

30 days closing prices

FTSE17J

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 18, 2017 2,006 -0.25 2,455 2,026.5 1,998.5 202 2,001.25 2,691
Oct 17, 2017 2,011 -0.52 1,420 2,026.25 2,007.75 165 2,010 3,084
Oct 16, 2017 2,021.5 0.80 1,266 2,029.75 2,014.5 277 2,019 3,517
Oct 13, 2017 2,005.5 1.29 1,239 2,013.5 1,980 249 2,010.75 3,752
Oct 12, 2017 1,980 0.46 614 1,983.5 1,965 190 1,976.75 4,375
Oct 11, 2017 1,971 -0.86 622 1,993.25 1,966.5 195 1,971 4,550
Oct 10, 2017 1,988 0.98 731 1,992 1,970.25 261 1,987.5 4,582
Oct 9, 2017 1,968.75 1.20 738 1,980 1,953 289 1,972.25 4,483
Oct 6, 2017 1,945.5 0.34 785 1,965 1,940.5 250 1,950.75 4,622
Oct 5, 2017 1,939 -1.32 752 1,972 1,939 269 1,947.25 4,472
Oct 4, 2017 1,965 0.26 975 1,985 1,957.25 258 1,959.75 4,513
Oct 3, 2017 1,960 0.36 1,467 1,989 1,949.25 284 1,966.25 4,434
Oct 2, 2017 1,953 -1.31 2,118 1,986 1,937.75 470 1,948 4,142
Sep 29, 2017 1,979 -0.08 1,252 2,004 1,972 297 1,975.5 4,368
Sep 28, 2017 1,980.5 2.50 2,194 2,007 1,945 521 1,987.25 4,565
Sep 27, 2017 1,932.25 -1.28 1,840 1,962 1,920 403 1,945 4,785
Sep 26, 2017 1,957.25 0.19 4,834 1,967.5 1,908 831 1,958.5 4,836
Sep 25, 2017 1,953.5 -4.71 2,255 2,033 1,953 515 1,958.5 4,301
Sep 22, 2017 2,050 1.74 1,780 2,050 2,016 359 2,045.75 4,232
Sep 21, 2017 2,015 0.50 2,229 2,049.5 2,003.25 556 2,025 4,355
Sep 20, 2017 2,005 0.14 2,651 2,014.5 1,947 547 1,989.25 5,058
Sep 19, 2017 2,002.25 -0.17 1,096 2,012 1,991.5 224 2,008.5 5,009
Sep 18, 2017 2,005.75 -2.13 2,488 2,058.5 2,001 376 2,002.25 4,885
Sep 15, 2017 2,049.5 -1.61 2,346 2,078.5 2,037.25 423 2,050 4,872
Sep 14, 2017 2,083 -2.44 2,104 2,135 2,079.25 381 2,082.25 4,210
Sep 13, 2017 2,135 -0.18 1,693 2,147 2,128.75 214 2,141 3,572
Sep 12, 2017 2,138.75 0.80 944 2,139.25 2,129 81 2,130.25 2,846
Sep 11, 2017 2,121.75 0.50 1,781 2,133.5 2,111 121 2,124.5 2,436
Sep 8, 2017 2,111.25 -0.83 477 2,139 2,111.25 65 2,118.25 1,071
Sep 7, 2017 2,129 -0.05 457 2,143 2,129 53 2,137.25 922

FTSE17K

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 18, 2017 2,004 -0.55 2,242 2,027 2,003 216 2,002.25 3,404
Oct 17, 2017 2,015 -0.31 1,377 2,021.25 2,009.25 174 2,011 2,433
Oct 16, 2017 2,021.25 0.79 809 2,030 2,015 147 2,019.25 1,248
Oct 13, 2017 2,005.5 1.42 528 2,014.75 1,987 134 2,009.5 901
Oct 12, 2017 1,977.5 0.23 76 1,983.5 1,964 44 1,976.5 588
Oct 11, 2017 1,973 -0.70 158 1,981.75 1,968.25 40 1,971.25 602
Oct 10, 2017 1,987 0.74 280 1,992.5 1,972.25 44 1,989 503
Oct 9, 2017 1,972.5 0.54 244 1,980 1,956 60 1,972.25 317
Oct 6, 2017 1,962 0.69 43 1,962 1,940 5 1,950.5 239
Oct 5, 2017 1,948.5 -1.09 54 1,999 1,948.5 14 1,947.25 199
Oct 4, 2017 1,970 -0.45 17 1,980 1,959.5 7 1,961.75 218
Oct 3, 2017 1,979 1.38 37 1,984.25 1,963 13 1,966 220
Oct 2, 2017 1,952 -1.36 204 1,980 1,935.5 38 1,948 220
Sep 29, 2017 1,979 -0.50 121 2,000.25 1,970 22 1,976.25 178
Sep 28, 2017 1,989 2.47 98 2,002.5 1,966 27 1,987.75 177
Sep 27, 2017 1,941 -1.10 96 1,950 1,924.5 22 1,944.5 138
Sep 26, 2017 1,962.5 0.20 260 1,962.5 1,910 36 1,958 95
Sep 25, 2017 1,958.5 -4.45 16 2,030 1,957.75 15 1,960 150
Sep 22, 2017 2,049.75 1.52 80 2,049.75 2,016 13 2,045.5 149
Sep 21, 2017 2,019 1.10 120 2,038.75 2,019 14 2,027.25 105
Sep 20, 2017 1,997 -0.15 83 1,997 1,953 19 1,990.75 36
Sep 19, 2017 2,000 -0.40 6 2,000 1,996 6 2,005.5 54
Sep 18, 2017 2,008 -1.81 8 2,035 2,008 8 2,001.25 54
Sep 15, 2017 2,045 -2.44 47 2,070.5 2,045 6 2,050 53
Sep 14, 2017 2,096.25 -2.17 34 2,128.5 2,096.25 4 2,085 34

FTSE17L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 18, 2017 2,008.75 -0.50 13 2,016.5 2,008.75 2 2,003.75 14
Oct 17, 2017 2,018.75 0.27 1 2,018.75 2,018.75 1 2,015.75 1

FTSE18C

 
There are no trades or open interest.

FTSE18F

 
There are no trades or open interest.

FTSE18I

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher