Derivatives Historic Data

30 days closing prices

FTSE18G

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 22, 2018 2,004 -0.84 3,358 2,059.75 2,000.5 494 2,015 10,534
Jun 21, 2018 2,021 1.06 1,944 2,029.75 1,973 346 2,017.25 9,861
Jun 20, 2018 1,999.75 -0.26 1,170 2,018 1,992 221 1,999.25 9,644
Jun 19, 2018 2,005 -0.94 1,175 2,021 1,995.25 221 2,007 9,398
Jun 18, 2018 2,024 0.85 2,081 2,030 1,987 336 2,026.75 9,372
Jun 15, 2018 2,007 -2.15 2,272 2,050.75 2,003 444 2,001.75 9,136
Jun 14, 2018 2,051 1.74 3,794 2,051 2,003.5 370 2,041.25 8,646
Jun 13, 2018 2,016 0.93 3,843 2,022 1,973 442 2,017 5,797
Jun 12, 2018 1,997.5 0.20 2,479 2,009 1,980.25 301 1,993.25 3,706
Jun 11, 2018 1,993.5 -0.03 1,888 2,015.75 1,982.75 275 1,955.75 2,109
Jun 8, 2018 1,994 -0.89 709 1,997.5 1,975.5 130 1,987 1,338
Jun 7, 2018 2,012 -1.09 866 2,041 2,011 102 2,015.75 1,345
Jun 6, 2018 2,034.25 -0.59 592 2,052 2,017.25 103 2,024.75 1,277
Jun 5, 2018 2,046.25 0.70 658 2,056.75 2,014.5 109 2,052.75 1,144
Jun 4, 2018 2,032 0.71 450 2,034 2,006.25 47 2,032 918
Jun 1, 2018 2,017.75 2.38 321 2,017.75 1,951 65 2,016.25 848
May 31, 2018 1,970.75 0.54 179 1,981 1,960.25 23 1,968 653
May 30, 2018 1,960.25 1.88 223 1,967.75 1,955.25 29 1,958.75 552
May 29, 2018 1,924 -2.45 257 1,950 1,921 36 1,926.75 474
May 25, 2018 1,972.25 -2.56 189 2,024 1,963 30 1,965.5 362
May 24, 2018 2,024 -1.03 135 2,059 2,021 12 2,020 297
May 23, 2018 2,045 -1.46 120 2,065.75 2,043.25 20 2,044 275
May 22, 2018 2,075.25 1.48 148 2,087.5 2,047 18 2,076 306
May 21, 2018 2,045 0.22 36 2,049 2,027.75 8 2,044.75 270
May 18, 2018 2,040.5 -1.35 165 2,072.5 2,040.5 8 2,040.75 250
May 17, 2018 2,068.5 -1.03 61 2,068.5 2,056 6 2,056.5 170
May 16, 2018 2,090 0.48 123 2,094 2,057.75 7 2,049.5 140
May 15, 2018 2,080 -1.49 22 2,117 2,080 3 2,081.25 22
May 14, 2018 2,111.5 -1.69 20 2,111.5 2,111.5 1 2,111.5 20

FTSE18H

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 22, 2018 2,003 -1.09 334 2,059 2,003 45 2,014.25 315
Jun 21, 2018 2,025 1.30 283 2,028 1,975.25 27 2,016.5 287
Jun 20, 2018 1,999 -0.49 49 2,012.5 1,997.25 7 1,999.25 242
Jun 19, 2018 2,008.75 -0.95 84 2,012 2,000 10 2,006.25 198
Jun 18, 2018 2,028 0.88 199 2,028 1,987 17 2,025.5 177
Jun 15, 2018 2,010.25 -1.46 200 2,039.5 2,010.25 15 2,002.75 180
Jun 14, 2018 2,040 0.98 24 2,040.5 2,015.5 5 2,041.75 96
Jun 13, 2018 2,020.25 0.86 134 2,020.25 1,981 7 2,020.25 74
Jun 12, 2018 2,003 0.94 0 0 0 0 1,986 20
Jun 11, 2018 1,984.25 -3.15 20 1,984.25 1,984.25 1 1,948.75 20

FTSE18I

 
There are no trades or open interest.

FTSE18L

 
There are no trades or open interest.

FTSE19C

 
There are no trades or open interest.

FTSE19F

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher