Derivatives Historic Data

30 days closing prices

FTSE22G

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 29, 2022 1,945.75 -0.78 707 1,971 1,930 181 1,956.75 3,593
Jun 28, 2022 1,961 1.17 389 1,979.75 1,941 110 1,951.75 3,493
Jun 27, 2022 1,938.25 -2.36 739 2,017.25 1,937 192 1,945.5 3,484
Jun 24, 2022 1,985 -0.04 314 2,004 1,973 82 1,977.25 3,515
Jun 23, 2022 1,985.75 -0.59 321 2,005 1,975 77 1,987.25 3,486
Jun 22, 2022 1,997.5 -0.13 922 1,997.5 1,955 184 1,991 3,495
Jun 21, 2022 2,000 1.88 774 2,015 1,986 155 2,006.75 3,100
Jun 20, 2022 1,963 0.86 148 1,979.75 1,961.5 60 1,978.75 2,854
Jun 17, 2022 1,946.25 0.53 1,363 1,985 1,939 230 1,964.5 2,778
Jun 16, 2022 1,936 -3.02 1,042 1,979.75 1,934.5 160 1,936.75 2,205
Jun 15, 2022 1,996.25 0.96 1,430 2,014 1,973 153 2,018 1,952
Jun 14, 2022 1,977.25 -3.78 621 2,009 1,961 75 1,971.25 1,273
Jun 10, 2022 2,055 -3.04 140 2,092 2,053 41 2,059.5 773
Jun 9, 2022 2,119.5 -0.47 150 2,146.5 2,114.5 30 2,111.5 791
Jun 8, 2022 2,129.5 -0.02 12 2,140 2,127.25 6 2,134.5 778
Jun 7, 2022 2,130 -1.68 33 2,153.75 2,125.75 14 2,132.75 777
Jun 6, 2022 2,166.5 0.96 251 2,170 2,160.25 11 2,159.5 771
Jun 3, 2022 2,146 -0.03 260 2,161.25 2,146 66 2,156 521
Jun 2, 2022 2,146.75 -0.84 13 2,160 2,146.75 5 2,136.5 321
Jun 1, 2022 2,165 1.43 37 2,167.75 2,146.5 8 2,164.25 311
May 31, 2022 2,134.5 -0.32 130 2,137.25 2,119 14 2,131.5 312
May 30, 2022 2,141.25 0.02 482 2,151.75 2,134 50 2,136.75 311
May 27, 2022 2,140.75 0.27 1 2,140.75 2,140.75 1 2,136 78
May 26, 2022 2,135 2.40 27 2,135 2,104.25 4 2,129 78
May 25, 2022 2,085 0.98 90 2,086.75 2,081 6 2,086.75 56
May 24, 2022 2,064.75 0.51 67 2,064.75 2,051.5 4 2,062 46
May 23, 2022 2,054.25 0.85 60 2,054.25 2,048.5 5 2,043.5 26
May 20, 2022 2,037 1.80 6 2,037 2,035 2 2,047.25 16
May 19, 2022 2,001 -4.29 15 2,011.25 2,001 2 2,008.25 15

FTSE22H

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 29, 2022 1,953.5 0.49 246 1,962.25 1,935 29 1,952.75 123
Jun 28, 2022 1,944 0.73 126 1,971.5 1,944 12 1,949.25 141
Jun 27, 2022 1,930 -2.43 56 2,014 1,920 17 1,943 201
Jun 24, 2022 1,978 -0.38 48 1,986.25 1,976 10 1,973 156
Jun 23, 2022 1,985.5 -0.11 130 2,001.5 1,978.5 12 1,985.5 113
Jun 22, 2022 1,987.75 -1.02 98 1,987.75 1,966.75 15 1,991 147
Jun 21, 2022 2,008.25 1.79 53 2,008.25 1,994 9 2,003.25 116
Jun 20, 2022 1,973 0.50 3 1,973 1,966.75 2 1,976.25 148
Jun 17, 2022 1,963.25 0.55 249 1,979.5 1,963 16 1,964.5 145
Jun 16, 2022 1,952.5 -0.77 10 1,952.5 1,952.5 1 1,938.75 30
Jun 15, 2022 1,967.75 -1.75 0 0 0 0 2,014.5 30
Jun 14, 2022 2,002.75 -6.81 30 2,003.25 2,002.75 2 1,967.75 30

FTSE22I

 
There are no trades or open interest.

FTSE22L

 
There are no trades or open interest.

FTSE23C

 
There are no trades or open interest.

FTSE23F

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher