Derivatives Historic Data

30 days closing prices

FTSE21K

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2021 2,192 -0.50 166 2,202 2,183 63 2,193.5 3,362
Oct 20, 2021 2,203 1.43 995 2,203 2,171 254 2,200.5 3,331
Oct 19, 2021 2,172 0.65 257 2,176.5 2,147.75 85 2,171.5 3,103
Oct 18, 2021 2,158 -0.25 367 2,173 2,151 130 2,157.75 3,091
Oct 15, 2021 2,163.5 0.49 1,112 2,164.5 2,142 214 2,164.75 3,015
Oct 14, 2021 2,153 0.84 1,407 2,153 2,138.25 213 2,149.75 2,485
Oct 13, 2021 2,135 -0.62 1,317 2,167 2,132.25 181 2,139.5 1,693
Oct 12, 2021 2,148.25 0.44 763 2,153 2,118 138 2,146 896
Oct 11, 2021 2,138.75 -1.01 201 2,149.75 2,128 66 2,139.5 413
Oct 8, 2021 2,160.5 0.68 124 2,160.5 2,136 21 2,158.25 304
Oct 7, 2021 2,146 1.61 159 2,146 2,127 28 2,141 264
Oct 6, 2021 2,112 -0.80 130 2,119.75 2,100 23 2,110 226
Oct 5, 2021 2,129 1.04 97 2,129 2,100 21 2,126 187
Oct 4, 2021 2,107 0.41 112 2,112.75 2,095.25 19 2,107.25 189
Oct 1, 2021 2,098.5 0.80 247 2,105 2,069 25 2,098 196
Sep 30, 2021 2,081.75 0.13 104 2,100 2,079.75 9 2,079 244
Sep 29, 2021 2,079 0.19 128 2,082 2,061.25 17 2,085.75 223
Sep 28, 2021 2,075 -1.66 102 2,097.25 2,075 21 2,071.75 179
Sep 27, 2021 2,110 0.72 40 2,110 2,100.25 2 2,102.25 154
Sep 24, 2021 2,095 -1.98 171 2,121.75 2,085.25 23 2,105 154
Sep 23, 2021 2,137.25 -0.98 63 2,171.75 2,137.25 14 2,137.75 100
Sep 22, 2021 2,158.5 0.29 40 2,158.5 2,157.75 2 2,157.75 85
Sep 21, 2021 2,152.25 0.48 132 2,155.25 2,137.25 12 2,148.25 105
Sep 20, 2021 2,142 -1.97 55 2,146 2,130.25 14 2,142.5 123
Sep 17, 2021 2,185 0.17 80 2,195.75 2,179 6 2,185.75 72
Sep 16, 2021 2,181.25 0.53 24 2,181.25 2,178 2 2,180.25 81
Sep 15, 2021 2,169.75 -0.80 66 2,169.75 2,167.75 6 2,165.25 61

FTSE21L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2021 2,181.5 -0.41 25 2,202 2,181.5 4 2,191 105
Oct 20, 2021 2,190.5 0.94 11 2,197.5 2,176 7 2,200.25 109
Oct 19, 2021 2,170 0.67 64 2,173.75 2,153.5 11 2,170 108
Oct 18, 2021 2,155.5 -0.02 17 2,167.75 2,155.5 6 2,158.5 53
Oct 15, 2021 2,156 0.68 1 2,156 2,156 1 2,161.5 48
Oct 14, 2021 2,141.5 -0.75 0 0 0 0 2,151.75 47
Oct 13, 2021 2,157.75 0.62 76 2,158 2,155.5 8 2,141.5 47
Oct 12, 2021 2,144.5 -0.98 23 2,144.5 2,125.75 2 2,145.5 23

FTSE22A

 
There are no trades or open interest.

FTSE22C

 
There are no trades or open interest.

FTSE22F

 
There are no trades or open interest.

FTSE22I

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher