Derivatives Historic Data
30 days closing prices
FTSE24E3050 | There are no trades or open interest. |
---|
FTSE24Q3050 | There are no trades or open interest. |
---|
FTSE24E3100 | There are no trades or open interest. |
---|
FTSE24Q3100 | There are no trades or open interest. |
---|
FTSE24E3150 | There are no trades or open interest. |
---|
FTSE24Q3150 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 17.25 | -25.00 | 0 | 0 | 0 | 0 | 13.25 | 5 |
Apr 18, 2024 | 23 | -30.83 | 0 | 0 | 0 | 0 | 17.25 | 5 |
Apr 17, 2024 | 33.25 | 98.51 | 0 | 0 | 0 | 0 | 23 | 5 |
Apr 16, 2024 | 16.75 | 28.85 | 0 | 0 | 0 | 0 | 33.25 | 5 |
Apr 15, 2024 | 13 | 109.68 | 0 | 0 | 0 | 0 | 16.75 | 5 |
Apr 12, 2024 | 6.2 | 0.00 | 0 | 0 | 0 | 0 | 13 | 5 |
Apr 11, 2024 | 6.2 | 1.64 | 0 | 0 | 0 | 0 | 6.2 | 5 |
Apr 10, 2024 | 6.1 | -45.78 | 0 | 0 | 0 | 0 | 6.2 | 5 |
Apr 9, 2024 | 11.25 | -40.00 | 0 | 0 | 0 | 0 | 6.1 | 5 |
Apr 8, 2024 | 18.75 | -37.50 | 0 | 0 | 0 | 0 | 11.25 | 5 |
Apr 5, 2024 | 30 | 69.01 | 5 | 30 | 30 | 1 | 18.75 | 5 |
FTSE24E3200 | There are no trades or open interest. |
---|
FTSE24Q3200 | There are no trades or open interest. |
---|
FTSE24E3250 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 143 | 14.40 | 0 | 0 | 0 | 0 | 156 | 42 |
Apr 18, 2024 | 125 | 5.93 | 20 | 125 | 125 | 1 | 143 | 42 |
Apr 17, 2024 | 118 | -24.36 | 20 | 118 | 118 | 1 | 118 | 22 |
Apr 16, 2024 | 156 | -9.30 | 0 | 0 | 0 | 0 | 110 | 2 |
Apr 15, 2024 | 172 | -12.69 | 0 | 0 | 0 | 0 | 156 | 2 |
Apr 12, 2024 | 197 | -1.50 | 0 | 0 | 0 | 0 | 172 | 2 |
Apr 11, 2024 | 200 | -1.96 | 0 | 0 | 0 | 0 | 197 | 2 |
Apr 10, 2024 | 204 | 29.94 | 0 | 0 | 0 | 0 | 200 | 2 |
Apr 9, 2024 | 157 | 19.85 | 0 | 0 | 0 | 0 | 204 | 2 |
Apr 8, 2024 | 131 | 13.91 | 0 | 0 | 0 | 0 | 157 | 2 |
Apr 5, 2024 | 115 | -10.16 | 1 | 115 | 115 | 1 | 131 | 2 |
Apr 4, 2024 | 128 | -10.49 | 1 | 128 | 128 | 1 | 128 | 1 |
FTSE24Q3250 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 45.5 | 1.11 | 5 | 53 | 45.5 | 4 | 33.75 | 35 |
Apr 18, 2024 | 45 | -25.00 | 5 | 51 | 45 | 3 | 41.25 | 31 |
Apr 17, 2024 | 60 | 0.00 | 28 | 65 | 57.5 | 7 | 52.5 | 28 |
Apr 16, 2024 | 60 | 86.05 | 2 | 60 | 60 | 1 | 68.5 | 3 |
Apr 15, 2024 | 32.25 | 69.74 | 0 | 0 | 0 | 0 | 39.5 | 1 |
Apr 12, 2024 | 19 | 1.33 | 0 | 0 | 0 | 0 | 32.25 | 1 |
Apr 11, 2024 | 18.75 | 1.35 | 0 | 0 | 0 | 0 | 19 | 1 |
Apr 10, 2024 | 18.5 | -39.34 | 0 | 0 | 0 | 0 | 18.75 | 1 |
Apr 9, 2024 | 30.5 | -31.84 | 0 | 0 | 0 | 0 | 18.5 | 1 |
Apr 8, 2024 | 44.75 | -0.56 | 0 | 0 | 0 | 0 | 30.5 | 1 |
Apr 5, 2024 | 45 | 4.05 | 1 | 45 | 45 | 1 | 44.75 | 1 |
FTSE24E3300 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 124 | 38.55 | 20 | 124 | 124 | 1 | 122 | 21 |
Apr 18, 2024 | 89.5 | 5.92 | 0 | 0 | 0 | 0 | 111 | 1 |
Apr 17, 2024 | 84.5 | -31.30 | 0 | 0 | 0 | 0 | 89.5 | 1 |
Apr 16, 2024 | 123 | -10.22 | 0 | 0 | 0 | 0 | 84.5 | 1 |
Apr 15, 2024 | 137 | -13.29 | 0 | 0 | 0 | 0 | 123 | 1 |
Apr 12, 2024 | 158 | -1.86 | 0 | 0 | 0 | 0 | 137 | 1 |
Apr 11, 2024 | 161 | -2.42 | 0 | 0 | 0 | 0 | 158 | 1 |
Apr 10, 2024 | 165 | 34.15 | 0 | 0 | 0 | 0 | 161 | 1 |
Apr 9, 2024 | 123 | 21.78 | 0 | 0 | 0 | 0 | 165 | 1 |
Apr 8, 2024 | 101 | 3.59 | 0 | 0 | 0 | 0 | 123 | 1 |
Apr 5, 2024 | 97.5 | -2.01 | 0 | 0 | 0 | 0 | 101 | 1 |
Apr 4, 2024 | 99.5 | -6.13 | 0 | 0 | 0 | 0 | 97.5 | 1 |
Apr 3, 2024 | 106 | -37.65 | 1 | 106 | 106 | 1 | 99.5 | 1 |
FTSE24Q3300 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 51 | -31.54 | 22 | 51 | 47.5 | 2 | 50 | 40 |
Apr 18, 2024 | 74.5 | -19.46 | 0 | 0 | 0 | 0 | 59.5 | 60 |
Apr 17, 2024 | 92.5 | 63.72 | 0 | 0 | 0 | 0 | 74.5 | 60 |
Apr 16, 2024 | 56.5 | 0.00 | 0 | 0 | 0 | 0 | 92.5 | 60 |
Apr 15, 2024 | 56.5 | 86.78 | 60 | 70.5 | 56 | 3 | 56.5 | 60 |
FTSE24E3350 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 84 | 27.27 | 0 | 0 | 0 | 0 | 93.5 | 21 |
Apr 18, 2024 | 66 | 4.76 | 0 | 0 | 0 | 0 | 84 | 21 |
Apr 17, 2024 | 63 | -22.22 | 0 | 0 | 0 | 0 | 66 | 21 |
Apr 16, 2024 | 81 | -10.00 | 1 | 81 | 81 | 1 | 63 | 21 |
Apr 15, 2024 | 90 | -17.43 | 40 | 100 | 90 | 2 | 95 | 20 |
Apr 12, 2024 | 109 | -14.17 | 20 | 109 | 109 | 1 | 107 | 0 |
Apr 11, 2024 | 127 | -2.31 | 0 | 0 | 0 | 0 | 124 | 20 |
Apr 10, 2024 | 130 | 39.04 | 0 | 0 | 0 | 0 | 127 | 20 |
Apr 9, 2024 | 93.5 | 23.84 | 0 | 0 | 0 | 0 | 130 | 20 |
Apr 8, 2024 | 75.5 | 4.86 | 0 | 0 | 0 | 0 | 93.5 | 20 |
Apr 5, 2024 | 72 | -2.70 | 0 | 0 | 0 | 0 | 75.5 | 20 |
Apr 4, 2024 | 74 | -11.90 | 0 | 0 | 0 | 0 | 72 | 20 |
Apr 3, 2024 | 84 | -38.24 | 0 | 0 | 0 | 0 | 74 | 20 |
Apr 2, 2024 | 136 | 9.68 | 0 | 0 | 0 | 0 | 84 | 20 |
Mar 28, 2024 | 124 | -8.15 | 0 | 0 | 0 | 0 | 136 | 20 |
Mar 27, 2024 | 135 | -8.16 | 0 | 0 | 0 | 0 | 124 | 20 |
Mar 26, 2024 | 147 | -8.13 | 0 | 0 | 0 | 0 | 135 | 20 |
Mar 22, 2024 | 160 | 2.56 | 0 | 0 | 0 | 0 | 147 | 20 |
Mar 21, 2024 | 156 | 28.93 | 20 | 156 | 156 | 1 | 160 | 20 |
FTSE24Q3350 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 82.5 | -6.25 | 0 | 0 | 0 | 0 | 71 | 20 |
Apr 18, 2024 | 88 | -13.73 | 20 | 88 | 88 | 2 | 82.5 | 20 |
Apr 17, 2024 | 102 | -4.67 | 22 | 102 | 100 | 4 | 101 | 40 |
Apr 16, 2024 | 107 | 28.92 | 8 | 107 | 100 | 4 | 121 | 60 |
Apr 15, 2024 | 83 | 12.16 | 22 | 83 | 69 | 2 | 78.5 | 60 |
Apr 12, 2024 | 74 | 42.31 | 61 | 74 | 47 | 4 | 67 | 80 |
Apr 11, 2024 | 52 | 13.04 | 20 | 52 | 52 | 1 | 45.75 | 21 |
Apr 10, 2024 | 46 | -30.83 | 2 | 46 | 46 | 2 | 45.25 | 8 |
Apr 9, 2024 | 66.5 | 0.00 | 0 | 0 | 0 | 0 | 44.25 | 6 |
Apr 8, 2024 | 66.5 | -23.12 | 1 | 66.5 | 66.5 | 1 | 66.5 | 6 |
Apr 5, 2024 | 86.5 | -3.35 | 0 | 0 | 0 | 0 | 89 | 6 |
Apr 4, 2024 | 89.5 | 14.74 | 20 | 89.5 | 89.5 | 1 | 86.5 | 6 |
Apr 3, 2024 | 78 | 9.09 | 1 | 78 | 78 | 1 | 87 | 21 |
Apr 2, 2024 | 71.5 | 20.17 | 1 | 71.5 | 71.5 | 1 | 82 | 22 |
Mar 28, 2024 | 59.5 | -4.03 | 0 | 0 | 0 | 0 | 50.5 | 21 |
Mar 27, 2024 | 62 | 10.71 | 7 | 62 | 55 | 5 | 59.5 | 21 |
Mar 26, 2024 | 56 | -5.88 | 0 | 0 | 0 | 0 | 59.5 | 20 |
Mar 22, 2024 | 59.5 | -12.50 | 20 | 59.5 | 59.5 | 1 | 56 | 20 |
FTSE24E3400 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 62 | 31.22 | 1 | 62 | 62 | 1 | 69.5 | 20 |
Apr 18, 2024 | 47.25 | 2.72 | 0 | 0 | 0 | 0 | 62 | 19 |
Apr 17, 2024 | 46 | -4.17 | 0 | 0 | 0 | 0 | 47.25 | 19 |
Apr 16, 2024 | 48 | -39.62 | 2 | 48 | 48 | 1 | 46 | 19 |
Apr 15, 2024 | 79.5 | -15.43 | 20 | 79.5 | 79.5 | 1 | 71.5 | 19 |
Apr 12, 2024 | 94 | -2.59 | 0 | 0 | 0 | 0 | 81.5 | 39 |
Apr 11, 2024 | 96.5 | -3.02 | 0 | 0 | 0 | 0 | 94 | 39 |
Apr 10, 2024 | 99.5 | 44.20 | 1 | 99.5 | 99.5 | 1 | 96.5 | 39 |
Apr 9, 2024 | 69 | -1.43 | 0 | 0 | 0 | 0 | 100 | 40 |
Apr 8, 2024 | 70 | 35.92 | 2 | 70 | 70 | 1 | 69 | 40 |
Apr 5, 2024 | 51.5 | -3.74 | 0 | 0 | 0 | 0 | 54.5 | 40 |
Apr 4, 2024 | 53.5 | -3.60 | 0 | 0 | 0 | 0 | 51.5 | 40 |
Apr 3, 2024 | 55.5 | -47.64 | 1 | 55.5 | 55.5 | 1 | 53.5 | 40 |
Apr 2, 2024 | 106 | 9.84 | 0 | 0 | 0 | 0 | 62 | 40 |
Mar 28, 2024 | 96.5 | -9.81 | 0 | 0 | 0 | 0 | 106 | 40 |
Mar 27, 2024 | 107 | -8.55 | 0 | 0 | 0 | 0 | 96.5 | 40 |
Mar 26, 2024 | 117 | -9.30 | 0 | 0 | 0 | 0 | 107 | 40 |
Mar 22, 2024 | 129 | 4.03 | 0 | 0 | 0 | 0 | 117 | 40 |
Mar 21, 2024 | 124 | 29.17 | 40 | 124 | 122 | 2 | 129 | 40 |
FTSE24Q3400 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 111 | 1.83 | 0 | 0 | 0 | 0 | 97 | 22 |
Apr 18, 2024 | 109 | -29.22 | 40 | 117 | 109 | 3 | 111 | 22 |
Apr 17, 2024 | 154 | 46.67 | 0 | 0 | 0 | 0 | 132 | 60 |
Apr 16, 2024 | 105 | 14.75 | 0 | 0 | 0 | 0 | 154 | 60 |
Apr 15, 2024 | 91.5 | -4.19 | 0 | 0 | 0 | 0 | 105 | 60 |
Apr 12, 2024 | 95.5 | 43.61 | 60 | 97 | 60.5 | 4 | 91.5 | 60 |
Apr 11, 2024 | 66.5 | 7.26 | 1 | 66.5 | 66.5 | 1 | 66 | 3 |
Apr 10, 2024 | 62 | -32.24 | 1 | 62 | 62 | 1 | 65 | 2 |
Apr 9, 2024 | 91.5 | -22.46 | 0 | 0 | 0 | 0 | 64 | 1 |
Apr 8, 2024 | 118 | 1.72 | 0 | 0 | 0 | 0 | 91.5 | 1 |
Apr 5, 2024 | 116 | 0.00 | 0 | 0 | 0 | 0 | 118 | 1 |
Apr 4, 2024 | 116 | 6.42 | 0 | 0 | 0 | 0 | 116 | 1 |
Apr 3, 2024 | 109 | 53.52 | 0 | 0 | 0 | 0 | 116 | 1 |
Apr 2, 2024 | 71 | -13.41 | 0 | 0 | 0 | 0 | 109 | 1 |
Mar 28, 2024 | 82 | 1.23 | 0 | 0 | 0 | 0 | 71 | 1 |
Mar 27, 2024 | 81 | 6.58 | 0 | 0 | 0 | 0 | 82 | 1 |
Mar 26, 2024 | 76 | 5.56 | 0 | 0 | 0 | 0 | 81 | 1 |
Mar 22, 2024 | 72 | -20.44 | 0 | 0 | 0 | 0 | 76 | 1 |
Mar 21, 2024 | 90.5 | -12.98 | 0 | 0 | 0 | 0 | 72 | 1 |
Mar 20, 2024 | 104 | -6.31 | 0 | 0 | 0 | 0 | 90.5 | 1 |
Mar 19, 2024 | 111 | 25.42 | 1 | 111 | 111 | 1 | 104 | 1 |
FTSE24E3450 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 51 | 54.55 | 10 | 51 | 50 | 2 | 50 | 51 |
Apr 18, 2024 | 33 | 0.76 | 0 | 0 | 0 | 0 | 44.5 | 41 |
Apr 17, 2024 | 32.75 | -37.62 | 0 | 0 | 0 | 0 | 33 | 41 |
Apr 16, 2024 | 52.5 | -8.70 | 0 | 0 | 0 | 0 | 32.75 | 41 |
Apr 15, 2024 | 57.5 | -17.27 | 21 | 58.5 | 57.5 | 2 | 52.5 | 41 |
Apr 12, 2024 | 69.5 | -2.80 | 0 | 0 | 0 | 0 | 60 | 20 |
Apr 11, 2024 | 71.5 | -4.03 | 0 | 0 | 0 | 0 | 69.5 | 20 |
Apr 10, 2024 | 74.5 | 52.04 | 0 | 0 | 0 | 0 | 71.5 | 20 |
Apr 9, 2024 | 49 | 27.27 | 0 | 0 | 0 | 0 | 74.5 | 20 |
Apr 8, 2024 | 38.5 | 8.45 | 0 | 0 | 0 | 0 | 49 | 20 |
Apr 5, 2024 | 35.5 | -4.70 | 0 | 0 | 0 | 0 | 38.5 | 20 |
Apr 4, 2024 | 37.25 | -15.82 | 0 | 0 | 0 | 0 | 35.5 | 20 |
Apr 3, 2024 | 44.25 | -45.37 | 0 | 0 | 0 | 0 | 37.25 | 20 |
Apr 2, 2024 | 81 | 10.96 | 0 | 0 | 0 | 0 | 44.25 | 20 |
Mar 28, 2024 | 73 | -11.52 | 0 | 0 | 0 | 0 | 81 | 20 |
Mar 27, 2024 | 82.5 | -9.84 | 0 | 0 | 0 | 0 | 73 | 20 |
Mar 26, 2024 | 91.5 | 0.55 | 0 | 0 | 0 | 0 | 82.5 | 20 |
Mar 22, 2024 | 91 | -7.14 | 40 | 91 | 91 | 2 | 91.5 | 20 |
Mar 21, 2024 | 98 | 31.54 | 20 | 98 | 98 | 1 | 102 | 20 |
FTSE24Q3450 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 143 | -14.88 | 0 | 0 | 0 | 0 | 128 | 40 |
Apr 18, 2024 | 168 | -11.58 | 0 | 0 | 0 | 0 | 143 | 40 |
Apr 17, 2024 | 190 | 39.71 | 0 | 0 | 0 | 0 | 168 | 40 |
Apr 16, 2024 | 136 | 13.33 | 0 | 0 | 0 | 0 | 190 | 40 |
Apr 15, 2024 | 120 | 31.87 | 0 | 0 | 0 | 0 | 136 | 40 |
Apr 12, 2024 | 91 | 1.11 | 0 | 0 | 0 | 0 | 120 | 40 |
Apr 11, 2024 | 90 | 1.69 | 0 | 0 | 0 | 0 | 91 | 40 |
Apr 10, 2024 | 88.5 | -27.46 | 0 | 0 | 0 | 0 | 90 | 40 |
Apr 9, 2024 | 122 | -19.74 | 0 | 0 | 0 | 0 | 88.5 | 40 |
Apr 8, 2024 | 152 | 1.33 | 0 | 0 | 0 | 0 | 122 | 40 |
Apr 5, 2024 | 150 | 0.00 | 0 | 0 | 0 | 0 | 152 | 40 |
Apr 4, 2024 | 150 | 5.63 | 0 | 0 | 0 | 0 | 150 | 40 |
Apr 3, 2024 | 142 | 48.69 | 0 | 0 | 0 | 0 | 150 | 40 |
Apr 2, 2024 | 95.5 | -11.57 | 0 | 0 | 0 | 0 | 142 | 40 |
Mar 28, 2024 | 108 | 0.93 | 0 | 0 | 0 | 0 | 95.5 | 40 |
Mar 27, 2024 | 107 | 7.00 | 0 | 0 | 0 | 0 | 108 | 40 |
Mar 26, 2024 | 100 | 5.26 | 0 | 0 | 0 | 0 | 107 | 40 |
Mar 22, 2024 | 95 | -4.04 | 0 | 0 | 0 | 0 | 100 | 40 |
Mar 21, 2024 | 99 | -25.56 | 20 | 99 | 99 | 1 | 95 | 40 |
Mar 20, 2024 | 133 | 10.83 | 0 | 0 | 0 | 0 | 117 | 20 |
Mar 19, 2024 | 120 | 6.19 | 20 | 120 | 120 | 1 | 133 | 20 |
FTSE24E3500 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Apr 19, 2024 | 31 | 39.33 | 0 | 0 | 0 | 0 | 35 | 2 |
Apr 18, 2024 | 22.25 | -1.11 | 0 | 0 | 0 | 0 | 31 | 2 |
Apr 17, 2024 | 22.5 | -40.00 | 0 | 0 | 0 | 0 | 22.25 | 2 |
Apr 16, 2024 | 37.5 | -13.29 | 0 | 0 | 0 | 0 | 22.5 | 2 |
Apr 15, 2024 | 43.25 | 15.33 | 0 | 0 | 0 | 0 | 37.5 | 2 |
Apr 12, 2024 | 37.5 | -27.18 | 2 | 43 | 37.5 | 2 | 43.25 | 2 |
Apr 11, 2024 | 51.5 | -5.50 | 0 | 0 | 0 | 0 | 49.5 | 1 |
Apr 10, 2024 | 54.5 | 60.29 | 1 | 54.5 | 54.5 | 1 | 51.5 | 1 |
FTSE24Q3500 | There are no trades or open interest. |
---|
FTSE24E3550 | There are no trades or open interest. |
---|
FTSE24Q3550 | There are no trades or open interest. |
---|
FTSE24E3600 | There are no trades or open interest. |
---|
FTSE24Q3600 | There are no trades or open interest. |
---|
FTSE24E3650 | There are no trades or open interest. |
---|
FTSE24Q3650 | There are no trades or open interest. |
---|
FTSE24E3700 | There are no trades or open interest. |
---|
FTSE24Q3700 | There are no trades or open interest. |
---|
FTSE24E3750 | There are no trades or open interest. |
---|
FTSE24Q3750 | There are no trades or open interest. |
---|
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar