Derivatives Historic Data

30 days closing prices

FTSE20H

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Aug 13, 2020 1,528 0.33 315 1,528 1,511.75 131 1,521.25 3,933
Aug 12, 2020 1,523 1.57 338 1,523 1,500 112 1,519.25 3,959
Aug 11, 2020 1,499.5 1.70 296 1,503.75 1,487 126 1,497 3,936
Aug 10, 2020 1,474.5 -2.33 774 1,506 1,467.75 277 1,473.5 3,991
Aug 7, 2020 1,509.75 -1.71 423 1,534 1,509 151 1,512.75 4,405
Aug 6, 2020 1,536 0.57 178 1,538.5 1,519.75 66 1,537.5 4,500
Aug 5, 2020 1,527.25 0.94 344 1,539.75 1,515 137 1,530.25 4,501
Aug 4, 2020 1,513 2.02 380 1,513.5 1,474.75 126 1,507.75 4,516
Aug 3, 2020 1,483 0.20 235 1,491 1,473 79 1,478 4,466
Jul 31, 2020 1,480 -0.60 1,193 1,505.5 1,470 263 1,484.5 4,421
Jul 30, 2020 1,489 -2.62 1,062 1,520 1,487 254 1,488.75 4,770
Jul 29, 2020 1,529 0.13 476 1,535.75 1,516 99 1,524 4,970
Jul 28, 2020 1,527 1.06 841 1,542 1,518.25 175 1,525.5 4,996
Jul 27, 2020 1,511 -1.79 827 1,555.5 1,510 196 1,515 4,909
Jul 24, 2020 1,538.5 -0.42 850 1,542 1,512 157 1,534 5,019
Jul 23, 2020 1,545 -1.51 822 1,562.75 1,535 244 1,552.5 5,012
Jul 22, 2020 1,568.75 1.60 1,197 1,568.75 1,520.25 329 1,566.25 5,183
Jul 21, 2020 1,544 -2.22 2,130 1,608 1,524.5 456 1,543.75 5,106
Jul 20, 2020 1,579 2.20 971 1,579 1,532 171 1,573.25 4,818
Jul 17, 2020 1,545 0.06 1,413 1,559.5 1,530 194 1,543.5 4,747
Jul 16, 2020 1,544 -0.19 2,595 1,546.25 1,521 178 1,545.25 4,315
Jul 15, 2020 1,547 2.38 3,671 1,556 1,519 418 1,543 2,905
Jul 14, 2020 1,511 -0.66 620 1,518 1,489 129 1,510 936
Jul 13, 2020 1,521 -0.18 305 1,543 1,498 103 1,523.75 639
Jul 10, 2020 1,523.75 -0.93 49 1,534 1,510 15 1,530.5 474
Jul 9, 2020 1,538 -0.26 106 1,553.5 1,523 22 1,532.75 446
Jul 8, 2020 1,542 -0.19 72 1,560 1,540.5 18 1,540.75 377
Jul 7, 2020 1,545 -2.14 57 1,553.75 1,544 22 1,546.75 378
Jul 6, 2020 1,578.75 -0.63 9 1,601.75 1,578.75 5 1,580 367
Jul 3, 2020 1,588.75 0.36 54 1,602 1,578.75 10 1,586.5 366

FTSE20I

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Aug 13, 2020 1,525 0.39 20 1,525 1,510 8 1,518.75 417
Aug 12, 2020 1,519 1.79 84 1,519 1,496.75 21 1,518 406
Aug 11, 2020 1,492.25 1.26 165 1,496.75 1,484 26 1,493.25 342
Aug 10, 2020 1,473.75 -2.45 160 1,480 1,466.75 28 1,472.25 322
Aug 7, 2020 1,510.75 -1.52 58 1,534 1,510 12 1,511.25 334
Aug 6, 2020 1,534 0.26 45 1,534 1,520.25 14 1,535 320
Aug 5, 2020 1,530 1.32 145 1,537.75 1,521 34 1,528.25 305
Aug 4, 2020 1,510 1.68 86 1,510 1,478 15 1,507 326
Aug 3, 2020 1,485 0.17 23 1,485 1,474.75 4 1,479.5 291
Jul 31, 2020 1,482.5 -0.37 36 1,493.5 1,473.25 7 1,484.5 269
Jul 30, 2020 1,488 -2.65 190 1,515 1,488 29 1,490 261
Jul 29, 2020 1,528.5 0.03 25 1,535 1,520 6 1,526 320
Jul 28, 2020 1,528 1.13 43 1,531 1,517 12 1,524.25 298
Jul 27, 2020 1,511 -1.24 26 1,535 1,511 16 1,514 279
Jul 24, 2020 1,530 -1.35 93 1,539.5 1,513 13 1,533.25 271
Jul 23, 2020 1,551 -1.01 171 1,556 1,537.75 21 1,553.75 222
Jul 22, 2020 1,566.75 1.74 57 1,570 1,523 10 1,568.75 207
Jul 21, 2020 1,540 -2.44 64 1,598.75 1,532 19 1,541.75 204
Jul 20, 2020 1,578.5 2.57 12 1,578.5 1,550.25 3 1,570.5 154
Jul 17, 2020 1,539 -0.40 17 1,541.5 1,535 5 1,541.5 164
Jul 16, 2020 1,545.25 0.80 237 1,545.25 1,523.5 13 1,545.25 161
Jul 15, 2020 1,533 1.89 60 1,533 1,523.75 3 1,543.75 20
Jul 14, 2020 1,504.5 -0.61 40 1,519.75 1,504.5 2 1,508.25 40
Jul 13, 2020 1,513.75 -2.09 20 1,513.75 1,513.75 1 1,524.5 20

FTSE20J

 
There are no trades or open interest.

FTSE20L

 
There are no trades or open interest.

FTSE21C

 
There are no trades or open interest.

FTSE21F

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher