Derivatives Historic Data

30 days closing prices

FTSE20K

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 22, 2020 1,428 -2.09 1,486 1,454 1,420 204 * 3,474
Oct 21, 2020 1,458.5 -0.83 279 1,470 1,456 90 1,459 3,474
Oct 20, 2020 1,470.75 1.31 430 1,470.75 1,444 112 1,467 3,435
Oct 19, 2020 1,451.75 -0.48 309 1,460 1,442 94 1,452.25 3,387
Oct 16, 2020 1,458.75 -0.36 634 1,473 1,455.5 166 1,457.75 3,287
Oct 15, 2020 1,464 -2.07 1,240 1,495 1,453.75 321 1,458.75 2,992
Oct 14, 2020 1,495 -0.47 1,526 1,507 1,484.75 168 1,497.25 2,642
Oct 13, 2020 1,502 -0.46 1,805 1,517 1,497.5 174 1,508.5 1,873
Oct 12, 2020 1,509 -2.33 347 1,532 1,501 67 1,511.5 727
Oct 9, 2020 1,545 0.13 137 1,550 1,536 22 1,547.75 667
Oct 8, 2020 1,543 0.98 60 1,548.5 1,520 14 1,540.5 591
Oct 7, 2020 1,528 -0.26 91 1,528 1,519 12 1,522 578
Oct 6, 2020 1,532 1.83 264 1,532 1,511 50 1,529 526
Oct 5, 2020 1,504.5 1.11 258 1,504.5 1,493 24 1,507.25 386
Oct 2, 2020 1,488 -1.05 80 1,489 1,475.75 10 1,485.75 307
Oct 1, 2020 1,503.75 0.33 37 1,510.5 1,495.25 8 1,503.75 330
Sep 30, 2020 1,498.75 0.86 34 1,498.75 1,482.5 5 1,499.5 306
Sep 29, 2020 1,486 -1.23 18 1,487.25 1,485 6 1,493 285
Sep 28, 2020 1,504.5 2.64 31 1,508.75 1,494 7 1,496 295
Sep 25, 2020 1,465.75 -0.66 80 1,491.25 1,465.75 10 1,473 269
Sep 24, 2020 1,475.5 -0.30 87 1,478 1,471 7 1,475.5 267
Sep 23, 2020 1,480 -0.54 8 1,495 1,480 4 1,479.75 250
Sep 22, 2020 1,488 -1.20 115 1,510.25 1,488 10 1,487.25 243
Sep 21, 2020 1,506 -4.71 136 1,551.75 1,506 13 1,509.25 169
Sep 18, 2020 1,580.5 -0.33 95 1,586.75 1,580.5 4 1,568.25 111
Sep 17, 2020 1,585.75 -0.86 50 1,585.75 1,582 3 1,584.75 51
Sep 16, 2020 1,599.5 0.20 0 0 0 0 1,579 21
Sep 15, 2020 1,596.25 1.03 0 0 0 0 1,590.75 21
Sep 14, 2020 1,580 2.93 21 1,580 1,573.75 2 1,591.25 21

FTSE20L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 22, 2020 1,424 -2.40 67 1,450 1,424 22 * 181
Oct 21, 2020 1,459 -0.66 44 1,462.25 1,456 17 1,457.75 181
Oct 20, 2020 1,468.75 1.15 6 1,469.5 1,463 5 1,467.75 146
Oct 19, 2020 1,452 -0.41 8 1,458.25 1,450 5 1,453.25 142
Oct 16, 2020 1,458 -0.31 80 1,467 1,457.75 7 1,457.5 141
Oct 15, 2020 1,462.5 -1.91 66 1,465.5 1,453.75 11 1,457.25 81
Oct 14, 2020 1,491 -1.73 1 1,491 1,491 1 1,502.25 26
Oct 13, 2020 1,517.25 0.43 0 0 0 0 1,507.75 25
Oct 12, 2020 1,510.75 -2.44 25 1,511.5 1,510.75 2 1,510.75 25

FTSE21A

 
There are no trades or open interest.

FTSE21C

 
There are no trades or open interest.

FTSE21F

 
There are no trades or open interest.

FTSE21I

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher