Derivatives Historic Data

30 days closing prices

FTSE22L

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 9, 2022 2,217.5 0.11 192 2,223 2,210.5 52 2,215.5 4,474
Dec 8, 2022 2,215 0.33 301 2,222.75 2,209.5 70 2,210 4,523
Dec 7, 2022 2,207.75 1.09 232 2,209.5 2,185 58 2,208.75 4,550
Dec 6, 2022 2,184 -0.23 168 2,198.5 2,180 56 2,187.25 4,592
Dec 5, 2022 2,189 -0.30 565 2,195 2,163.25 153 2,187.25 4,582
Dec 2, 2022 2,195.5 -2.23 823 2,244 2,192 199 2,196.25 4,598
Dec 1, 2022 2,245.5 1.35 531 2,252 2,219 121 2,237 4,538
Nov 30, 2022 2,215.5 0.11 532 2,233.5 2,205.25 119 2,209.5 4,477
Nov 29, 2022 2,213 0.41 147 2,217.75 2,205.75 59 2,219.25 4,416
Nov 28, 2022 2,204 -1.30 329 2,223.5 2,201.5 127 2,206 4,399
Nov 25, 2022 2,233 -0.19 286 2,240 2,221 82 2,240 4,409
Nov 24, 2022 2,237.25 1.69 685 2,237.25 2,205.25 182 2,230.5 4,399
Nov 23, 2022 2,200 0.57 584 2,209 2,183.5 135 2,205.25 4,312
Nov 22, 2022 2,187.5 0.97 694 2,187.75 2,147.5 182 2,172 4,230
Nov 21, 2022 2,166.5 0.67 441 2,166.5 2,138 104 2,154 4,105
Nov 18, 2022 2,152 1.03 1,468 2,159.75 2,142 268 2,143.5 4,004
Nov 17, 2022 2,130 -0.60 1,140 2,155 2,124 199 2,126.25 3,274
Nov 16, 2022 2,142.75 -2.19 2,143 2,177.25 2,130.75 189 2,134.75 2,555
Nov 15, 2022 2,190.75 0.31 640 2,193 2,180 147 2,191 1,148
Nov 14, 2022 2,184 0.18 389 2,184 2,165.5 35 2,175.5 925
Nov 11, 2022 2,180 -0.32 477 2,210 2,173.5 85 2,174 667
Nov 10, 2022 2,187 1.02 126 2,195.5 2,147.5 53 2,187 553
Nov 9, 2022 2,165 0.29 47 2,165 2,135 36 2,165 579
Nov 8, 2022 2,158.75 0.64 37 2,166 2,145.5 20 2,152.25 545
Nov 7, 2022 2,145 0.55 114 2,147 2,134 64 2,149.25 512
Nov 4, 2022 2,133.25 3.11 132 2,135.75 2,095.5 30 2,133 449
Nov 3, 2022 2,069 -1.77 111 2,093.75 2,069 15 2,067.25 367
Nov 2, 2022 2,106.25 1.09 147 2,109 2,092 15 2,106.25 427
Nov 1, 2022 2,083.5 -0.69 138 2,114 2,083.25 21 2,083.5 364
Oct 31, 2022 2,098 1.43 6 2,098 2,086.75 5 2,090.75 354

FTSE23A

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Dec 9, 2022 2,213 0.22 99 2,215 2,159.5 35 2,207.25 543
Dec 8, 2022 2,208.25 0.70 146 2,210 2,197.5 40 2,200.5 468
Dec 7, 2022 2,193 0.54 190 2,200 2,180 50 2,199.75 405
Dec 6, 2022 2,181.25 0.06 40 2,192 2,174 13 2,181.5 287
Dec 5, 2022 2,180 -0.55 159 2,187 2,158.25 43 2,184.75 275
Dec 2, 2022 2,192 -2.47 77 2,240 2,189.75 18 2,192 213
Dec 1, 2022 2,247.5 1.64 115 2,247.5 2,218 32 2,234.25 216
Nov 30, 2022 2,211.25 0.12 26 2,227.5 2,211.25 6 2,206.75 199
Nov 29, 2022 2,208.5 0.16 42 2,213.75 2,208 4 2,214.5 178
Nov 28, 2022 2,205 -1.30 2 2,205 2,205 2 2,205 178
Nov 25, 2022 2,234 0.18 22 2,234 2,221.75 15 2,240 178
Nov 24, 2022 2,230 1.10 19 2,230 2,209.75 15 2,228.25 176
Nov 23, 2022 2,205.75 0.90 76 2,206.25 2,191 12 2,203 166
Nov 22, 2022 2,186 1.20 66 2,186 2,168.25 9 2,170.25 107
Nov 21, 2022 2,160 0.23 10 2,160 2,143.25 8 2,151.75 87
Nov 18, 2022 2,155 1.36 17 2,155 2,146.5 4 2,137.25 82
Nov 17, 2022 2,126 -0.22 8 2,144.5 2,126 4 2,125.25 85
Nov 16, 2022 2,130.75 -2.69 23 2,159 2,130.75 2 2,133.75 83
Nov 15, 2022 2,189.75 0.69 41 2,189.75 2,183.25 4 2,191.75 80
Nov 14, 2022 2,174.75 -0.72 40 2,174.75 2,168.5 2 2,174.75 41
Nov 11, 2022 2,190.5 -0.07 0 0 0 0 2,181.5 1
Nov 10, 2022 2,192 0.90 1 2,192 2,192 1 2,190.5 1

FTSE23B

 
There are no trades or open interest.

FTSE23C

 
There are no trades or open interest.

FTSE23F

 
There are no trades or open interest.

FTSE23I

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher