Derivatives Historic Data

30 days closing prices

FTSE17H

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Aug 16, 2017 2,219 1.71 3,022 2,226.5 2,180 291 2,223.25 3,978
Aug 14, 2017 2,181.75 0.37 723 2,184.75 2,174 81 2,186.5 5,356
Aug 11, 2017 2,173.75 -0.65 530 2,190 2,173.75 74 2,173.25 5,772
Aug 10, 2017 2,188 0.37 681 2,207 2,183.5 207 2,196 5,809
Aug 9, 2017 2,180 0.54 661 2,180 2,160 151 2,172.75 6,068
Aug 8, 2017 2,168.25 0.24 232 2,173 2,165.5 61 2,172.5 6,005
Aug 7, 2017 2,163 0.15 631 2,173.25 2,162 113 2,165 6,071
Aug 4, 2017 2,159.75 0.31 731 2,165 2,150 179 2,164.5 6,151
Aug 3, 2017 2,153 0.19 820 2,161.75 2,144.75 143 2,156.25 6,484
Aug 2, 2017 2,149 0.70 1,005 2,152 2,137 216 2,149.5 6,694
Aug 1, 2017 2,134 1.05 1,097 2,144.5 2,112 217 2,140.75 6,746
Jul 31, 2017 2,111.75 -1.32 1,152 2,137 2,108.75 256 2,119.5 7,026
Jul 28, 2017 2,140 0.23 1,277 2,151 2,129.5 314 2,133 7,050
Jul 27, 2017 2,135 -1.25 2,053 2,171 2,133 340 2,139.25 6,747
Jul 26, 2017 2,162 -1.41 3,054 2,192 2,154.25 468 2,159.5 7,384
Jul 25, 2017 2,193 -0.54 1,634 2,203 2,185.25 235 2,193 6,980
Jul 24, 2017 2,205 0.43 2,879 2,205 2,182 368 2,200.75 6,471
Jul 21, 2017 2,195.5 -1.04 2,652 2,215.5 2,190 320 2,191.25 5,346
Jul 20, 2017 2,218.5 0.11 2,500 2,230 2,210.5 294 2,220.75 4,576
Jul 19, 2017 2,216 0.84 2,686 2,219.75 2,198 253 2,216 3,472
Jul 18, 2017 2,197.5 -1.39 1,341 2,221.25 2,196 116 2,199.25 1,811
Jul 17, 2017 2,228.5 0.16 687 2,238 2,216.5 66 2,226.25 1,110
Jul 14, 2017 2,225 -0.04 131 2,226 2,213.75 22 2,218 1,123
Jul 13, 2017 2,226 1.69 460 2,226 2,192 74 2,231.25 1,119
Jul 12, 2017 2,189 0.11 607 2,206.5 2,181.25 118 2,198.5 1,045
Jul 11, 2017 2,186.5 0.03 363 2,198 2,172 73 2,184.75 1,032
Jul 10, 2017 2,185.75 0.30 478 2,185.75 2,173 37 2,186 976
Jul 7, 2017 2,179.25 -0.35 315 2,185.5 2,169.75 23 2,172.5 949
Jul 6, 2017 2,187 0.05 717 2,197 2,178.25 61 2,185.25 837
Jul 5, 2017 2,186 1.49 501 2,187.25 2,161 106 2,184.25 885

FTSE17I

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Aug 16, 2017 2,222 1.76 2,665 2,226.25 2,193 259 2,224.25 3,072
Aug 14, 2017 2,183.5 0.34 835 2,186 2,174.25 86 2,187.5 1,860
Aug 11, 2017 2,176 -0.59 890 2,192 2,176 200 2,180.25 1,394
Aug 10, 2017 2,189 0.51 392 2,209.75 2,180 63 2,193.5 877
Aug 9, 2017 2,178 0.23 509 2,178 2,160 49 2,172.75 936
Aug 8, 2017 2,173 0.39 47 2,173 2,164.5 9 2,170 734
Aug 7, 2017 2,164.5 0.02 82 2,171 2,164.5 11 2,165.75 734
Aug 4, 2017 2,164 0.42 161 2,164 2,160 23 2,164 716
Aug 3, 2017 2,155 0.19 55 2,158 2,150 18 2,156.75 795
Aug 2, 2017 2,151 0.54 279 2,151.75 2,140.5 31 2,149.75 758
Aug 1, 2017 2,139.5 1.16 443 2,143.25 2,122.5 29 2,141 807
Jul 31, 2017 2,115 -1.11 242 2,129 2,111 46 2,120 965
Jul 28, 2017 2,138.75 0.18 16 2,147.5 2,134.5 7 2,132 807
Jul 27, 2017 2,135 -1.21 180 2,168 2,135 21 2,140.75 804
Jul 26, 2017 2,161.25 -1.32 455 2,194 2,155 22 2,160.25 799
Jul 25, 2017 2,190.25 -0.60 330 2,234 2,186.5 24 2,193.25 565
Jul 24, 2017 2,203.5 0.48 272 2,203.5 2,184.5 17 2,200 425
Jul 21, 2017 2,193 -1.22 417 2,210.25 2,190.5 32 2,193 353
Jul 20, 2017 2,220 0.51 27 2,223.75 2,217.75 6 2,224.5 213
Jul 19, 2017 2,208.75 0.26 20 2,208.75 2,208.75 1 2,220.75 209
Jul 18, 2017 2,203 -1.01 37 2,218.75 2,203 7 2,198.75 189
Jul 17, 2017 2,225.5 -0.06 124 2,225.5 2,218 11 2,227 181
Jul 14, 2017 2,226.75 0.53 0 0 0 0 2,216 58
Jul 13, 2017 2,215 1.05 11 2,218 2,205 6 2,229.5 58
Jul 12, 2017 2,192 0.07 2 2,192 2,183 2 2,201.5 49
Jul 11, 2017 2,190.5 0.56 0 0 0 0 2,169.25 48
Jul 10, 2017 2,178.25 -0.80 0 0 0 0 2,170.25 48
Jul 7, 2017 2,195.75 -0.07 0 0 0 0 2,156.75 48
Jul 6, 2017 2,197.25 1.61 0 0 0 0 2,168.75 48
Jul 5, 2017 2,162.5 -0.47 0 0 0 0 2,168 48

FTSE17J

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Aug 16, 2017 2,223 1.88 505 2,223 2,190 33 2,223.75 55
Aug 14, 2017 2,182 -1.08 90 2,187 2,182 6 2,190 40

FTSE17L

 
There are no trades or open interest.

FTSE18C

 
There are no trades or open interest.

FTSE18F

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher