Derivatives Historic Data
30 days closing prices
FTSE24K3100 | There are no trades or open interest. |
---|
FTSE24W3100 | There are no trades or open interest. |
---|
FTSE24K3150 | There are no trades or open interest. |
---|
FTSE24W3150 | There are no trades or open interest. |
---|
FTSE24K3200 | There are no trades or open interest. |
---|
FTSE24W3200 | There are no trades or open interest. |
---|
FTSE24K3250 | There are no trades or open interest. |
---|
FTSE24W3250 | There are no trades or open interest. |
---|
FTSE24K3300 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 119 | -0.83 | 0 | 0 | 0 | 0 | 143 | 1 |
Nov 7, 2024 | 120 | 20.60 | 0 | 0 | 0 | 0 | 119 | 1 |
Nov 6, 2024 | 99.5 | 18.45 | 0 | 0 | 0 | 0 | 120 | 1 |
Nov 5, 2024 | 84 | -6.15 | 0 | 0 | 0 | 0 | 99.5 | 1 |
Nov 4, 2024 | 89.5 | 23.45 | 0 | 0 | 0 | 0 | 84 | 1 |
Nov 1, 2024 | 72.5 | -5.84 | 0 | 0 | 0 | 0 | 89.5 | 1 |
Oct 31, 2024 | 77 | 2.67 | 0 | 0 | 0 | 0 | 72.5 | 1 |
Oct 30, 2024 | 75 | -20.63 | 1 | 75 | 75 | 1 | 77 | 1 |
FTSE24W3300 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 7.6 | -18.28 | 0 | 0 | 0 | 0 | 3.6 | 52 |
Nov 7, 2024 | 9.3 | -50.40 | 0 | 0 | 0 | 0 | 7.6 | 52 |
Nov 6, 2024 | 18.75 | -10.71 | 0 | 0 | 0 | 0 | 9.3 | 52 |
Nov 5, 2024 | 21 | -32.26 | 20 | 21 | 21 | 1 | 18.75 | 52 |
Nov 4, 2024 | 31 | -27.49 | 0 | 0 | 0 | 0 | 27 | 32 |
Nov 1, 2024 | 42.75 | 0.00 | 0 | 0 | 0 | 0 | 31 | 32 |
Oct 31, 2024 | 42.75 | 59.81 | 0 | 0 | 0 | 0 | 42.75 | 32 |
Oct 30, 2024 | 26.75 | 30.49 | 0 | 0 | 0 | 0 | 42.75 | 32 |
Oct 29, 2024 | 20.5 | -50.00 | 22 | 22.5 | 20.5 | 4 | 26.75 | 32 |
Oct 25, 2024 | 41 | 24.24 | 10 | 41 | 38 | 2 | 44 | 10 |
FTSE24K3350 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 79 | -3.07 | 0 | 0 | 0 | 0 | 99.5 | 5 |
Nov 7, 2024 | 81.5 | -9.44 | 0 | 0 | 0 | 0 | 79 | 5 |
Nov 6, 2024 | 90 | 32.35 | 3 | 115 | 90 | 3 | 81.5 | 5 |
Nov 5, 2024 | 68 | 13.33 | 1 | 68 | 68 | 1 | 66 | 4 |
Nov 4, 2024 | 60 | 26.32 | 0 | 0 | 0 | 0 | 54.5 | 4 |
Nov 1, 2024 | 47.5 | -6.86 | 0 | 0 | 0 | 0 | 60 | 4 |
Oct 31, 2024 | 51 | 13.33 | 0 | 0 | 0 | 0 | 47.5 | 4 |
Oct 30, 2024 | 45 | -32.84 | 4 | 51 | 45 | 4 | 51 | 4 |
FTSE24W3350 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 18.25 | -12.05 | 0 | 0 | 0 | 0 | 10.25 | 79 |
Nov 7, 2024 | 20.75 | -41.55 | 0 | 0 | 0 | 0 | 18.25 | 79 |
Nov 6, 2024 | 35.5 | -25.26 | 0 | 0 | 0 | 0 | 20.75 | 79 |
Nov 5, 2024 | 47.5 | -8.65 | 0 | 0 | 0 | 0 | 35.5 | 79 |
Nov 4, 2024 | 52 | 19.54 | 0 | 0 | 0 | 0 | 47.5 | 79 |
Nov 1, 2024 | 43.5 | -35.07 | 14 | 47 | 43.5 | 7 | 52 | 79 |
Oct 31, 2024 | 67 | 4.69 | 0 | 0 | 0 | 0 | 67.5 | 76 |
Oct 30, 2024 | 64 | -3.76 | 4 | 64 | 64 | 1 | 67 | 76 |
Oct 29, 2024 | 66.5 | 10.83 | 0 | 0 | 0 | 0 | 44.5 | 72 |
Oct 25, 2024 | 60 | 9.09 | 1 | 60 | 60 | 1 | 66.5 | 72 |
Oct 24, 2024 | 55 | 34.97 | 12 | 55 | 47 | 3 | 49.75 | 72 |
Oct 23, 2024 | 40.75 | 75.27 | 0 | 0 | 0 | 0 | 51 | 60 |
Oct 22, 2024 | 23.25 | 0.00 | 0 | 0 | 0 | 0 | 40.75 | 60 |
Oct 21, 2024 | 23.25 | -10.58 | 0 | 0 | 0 | 0 | 23.25 | 60 |
Oct 18, 2024 | 26 | -27.27 | 0 | 0 | 0 | 0 | 23.25 | 60 |
Oct 17, 2024 | 35.75 | -11.73 | 0 | 0 | 0 | 0 | 26 | 60 |
Oct 16, 2024 | 40.5 | -14.74 | 0 | 0 | 0 | 0 | 35.75 | 60 |
Oct 15, 2024 | 47.5 | -13.64 | 60 | 48.75 | 47.5 | 3 | 40.5 | 60 |
Oct 14, 2024 | 55 | -5.98 | 0 | 0 | 0 | 0 | 56 | 10 |
Oct 11, 2024 | 58.5 | 11.43 | 0 | 0 | 0 | 0 | 55 | 10 |
Oct 10, 2024 | 52.5 | -2.78 | 0 | 0 | 0 | 0 | 58.5 | 10 |
Oct 9, 2024 | 54 | 10.20 | 0 | 0 | 0 | 0 | 52.5 | 10 |
Oct 8, 2024 | 49 | 3.70 | 0 | 0 | 0 | 0 | 54 | 10 |
Oct 7, 2024 | 47.25 | -23.79 | 0 | 0 | 0 | 0 | 49 | 10 |
Oct 4, 2024 | 62 | 8.77 | 0 | 0 | 0 | 0 | 47.25 | 10 |
Oct 3, 2024 | 57 | 53.02 | 0 | 0 | 0 | 0 | 62 | 10 |
Oct 2, 2024 | 37.25 | 21.14 | 0 | 0 | 0 | 0 | 57 | 10 |
Oct 1, 2024 | 30.75 | 26.80 | 0 | 0 | 0 | 0 | 37.25 | 10 |
Sep 30, 2024 | 24.25 | -4.90 | 0 | 0 | 0 | 0 | 30.75 | 10 |
Sep 27, 2024 | 25.5 | -20.31 | 0 | 0 | 0 | 0 | 24.25 | 10 |
FTSE24K3400 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 47.75 | -5.45 | 0 | 0 | 0 | 0 | 63 | 69 |
Nov 7, 2024 | 50.5 | -8.18 | 0 | 0 | 0 | 0 | 47.75 | 69 |
Nov 6, 2024 | 55 | 46.67 | 3 | 65 | 55 | 3 | 50.5 | 69 |
Nov 5, 2024 | 37.5 | 1.35 | 5 | 39.25 | 37.5 | 3 | 40.75 | 69 |
Nov 4, 2024 | 37 | 27.59 | 21 | 37 | 31.25 | 2 | 32.75 | 69 |
Nov 1, 2024 | 29 | -17.14 | 0 | 0 | 0 | 0 | 37.75 | 88 |
Oct 31, 2024 | 35 | 27.27 | 9 | 40 | 35 | 2 | 29 | 88 |
Oct 30, 2024 | 27.5 | -54.17 | 28 | 31.5 | 27.5 | 7 | 32 | 88 |
Oct 29, 2024 | 60 | 18.81 | 1 | 60 | 60 | 1 | 53.5 | 63 |
Oct 25, 2024 | 50.5 | -27.34 | 1 | 50.5 | 50.5 | 1 | 45.25 | 63 |
Oct 24, 2024 | 69.5 | -19.65 | 0 | 0 | 0 | 0 | 68 | 62 |
Oct 23, 2024 | 86.5 | -34.47 | 0 | 0 | 0 | 0 | 69.5 | 62 |
Oct 22, 2024 | 132 | 2.33 | 0 | 0 | 0 | 0 | 86.5 | 62 |
Oct 21, 2024 | 129 | -9.79 | 20 | 129 | 129 | 1 | 132 | 62 |
Oct 18, 2024 | 143 | 16.26 | 20 | 143 | 143 | 1 | 148 | 42 |
Oct 17, 2024 | 123 | 6.96 | 0 | 0 | 0 | 0 | 136 | 22 |
Oct 16, 2024 | 115 | 22.34 | 0 | 0 | 0 | 0 | 123 | 22 |
Oct 15, 2024 | 94 | -12.96 | 0 | 0 | 0 | 0 | 115 | 22 |
Oct 14, 2024 | 108 | 8.00 | 0 | 0 | 0 | 0 | 94 | 22 |
Oct 11, 2024 | 100 | -13.79 | 1 | 100 | 100 | 1 | 108 | 22 |
Oct 10, 2024 | 116 | -10.77 | 0 | 0 | 0 | 0 | 103 | 22 |
Oct 9, 2024 | 130 | 5.69 | 1 | 130 | 130 | 1 | 116 | 22 |
Oct 8, 2024 | 123 | -13.38 | 1 | 123 | 123 | 1 | 118 | 21 |
Oct 7, 2024 | 142 | 21.37 | 0 | 0 | 0 | 0 | 128 | 20 |
Oct 4, 2024 | 117 | -10.00 | 0 | 0 | 0 | 0 | 142 | 20 |
Oct 3, 2024 | 130 | -18.75 | 20 | 130 | 130 | 1 | 117 | 20 |
Sep 24, 2024 | 187 | 28.97 | 1 | 187 | 187 | 1 | 191 | 0 |
Sep 23, 2024 | 145 | 2.11 | 1 | 145 | 145 | 1 | 174 | 1 |
FTSE24W3400 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 23 | -42.14 | 4 | 32 | 23 | 2 | 23.75 | 52 |
Nov 7, 2024 | 39.75 | -33.75 | 0 | 0 | 0 | 0 | 36.75 | 52 |
Nov 6, 2024 | 60 | -20.53 | 0 | 0 | 0 | 0 | 39.75 | 52 |
Nov 5, 2024 | 75.5 | -5.03 | 0 | 0 | 0 | 0 | 60 | 52 |
Nov 4, 2024 | 79.5 | -19.70 | 0 | 0 | 0 | 0 | 75.5 | 52 |
Nov 1, 2024 | 99 | 1.02 | 0 | 0 | 0 | 0 | 79.5 | 52 |
Oct 31, 2024 | 98 | 42.03 | 0 | 0 | 0 | 0 | 99 | 52 |
Oct 30, 2024 | 69 | -26.98 | 1 | 69 | 69 | 1 | 98 | 52 |
Oct 29, 2024 | 94.5 | 29.45 | 0 | 0 | 0 | 0 | 68.5 | 52 |
Oct 25, 2024 | 73 | -1.35 | 0 | 0 | 0 | 0 | 94.5 | 52 |
Oct 24, 2024 | 74 | 10.45 | 0 | 0 | 0 | 0 | 73 | 52 |
Oct 23, 2024 | 67 | 83.56 | 6 | 67 | 62 | 3 | 74 | 52 |
Oct 22, 2024 | 36.5 | 0.69 | 0 | 0 | 0 | 0 | 61 | 46 |
Oct 21, 2024 | 36.25 | -9.38 | 0 | 0 | 0 | 0 | 36.5 | 46 |
Oct 18, 2024 | 40 | -0.62 | 0 | 0 | 0 | 0 | 36.25 | 46 |
Oct 17, 2024 | 40.25 | -24.06 | 40 | 40.25 | 40.25 | 2 | 40 | 46 |
Oct 16, 2024 | 53 | -31.61 | 23 | 55 | 52 | 5 | 52.5 | 23 |
FTSE24K3450 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 28 | -0.88 | 9 | 28 | 28 | 2 | 35.5 | 81 |
Nov 7, 2024 | 28.25 | -42.35 | 0 | 0 | 0 | 0 | 25.75 | 72 |
Nov 6, 2024 | 49 | 133.33 | 2 | 49 | 46 | 2 | 28.25 | 72 |
Nov 5, 2024 | 21 | -5.62 | 5 | 21 | 21 | 2 | 23 | 72 |
Nov 4, 2024 | 22.25 | 34.85 | 0 | 0 | 0 | 0 | 18 | 72 |
Nov 1, 2024 | 16.5 | -24.14 | 0 | 0 | 0 | 0 | 22.25 | 72 |
Oct 31, 2024 | 21.75 | 31.82 | 60 | 27 | 21.75 | 3 | 16.5 | 72 |
Oct 30, 2024 | 16.5 | -58.75 | 21 | 29.75 | 16.5 | 2 | 18.75 | 38 |
Oct 29, 2024 | 40 | 29.03 | 6 | 40 | 33.5 | 2 | 34.25 | 57 |
Oct 25, 2024 | 31 | -34.74 | 6 | 35 | 31 | 2 | 29.25 | 51 |
Oct 24, 2024 | 47.5 | -3.06 | 5 | 47.5 | 46.5 | 2 | 46.75 | 49 |
Oct 23, 2024 | 49 | -51.00 | 1 | 49 | 49 | 1 | 48.25 | 47 |
Oct 22, 2024 | 100 | -13.04 | 0 | 0 | 0 | 0 | 62 | 46 |
Oct 21, 2024 | 115 | 7.48 | 0 | 0 | 0 | 0 | 100 | 46 |
Oct 18, 2024 | 107 | 13.83 | 20 | 107 | 107 | 1 | 115 | 46 |
Oct 17, 2024 | 94 | 7.43 | 0 | 0 | 0 | 0 | 105 | 26 |
Oct 16, 2024 | 87.5 | 24.11 | 0 | 0 | 0 | 0 | 94 | 26 |
Oct 15, 2024 | 70.5 | -15.06 | 0 | 0 | 0 | 0 | 87.5 | 26 |
Oct 14, 2024 | 83 | 7.79 | 0 | 0 | 0 | 0 | 70.5 | 26 |
Oct 11, 2024 | 77 | -14.92 | 2 | 77 | 77 | 2 | 83 | 26 |
Oct 10, 2024 | 90.5 | -1.63 | 0 | 0 | 0 | 0 | 79 | 24 |
Oct 9, 2024 | 92 | -8.91 | 0 | 0 | 0 | 0 | 90.5 | 24 |
Oct 8, 2024 | 101 | -10.62 | 0 | 0 | 0 | 0 | 92 | 24 |
Oct 7, 2024 | 113 | 13.00 | 0 | 0 | 0 | 0 | 101 | 24 |
Oct 4, 2024 | 100 | -2.91 | 4 | 100 | 93.5 | 3 | 113 | 24 |
Oct 3, 2024 | 103 | -20.77 | 0 | 0 | 0 | 0 | 92 | 20 |
Oct 2, 2024 | 130 | -13.91 | 0 | 0 | 0 | 0 | 103 | 20 |
Oct 1, 2024 | 151 | -17.03 | 0 | 0 | 0 | 0 | 130 | 20 |
Sep 30, 2024 | 182 | -3.70 | 0 | 0 | 0 | 0 | 151 | 20 |
Sep 27, 2024 | 189 | -4.06 | 0 | 0 | 0 | 0 | 182 | 20 |
FTSE24W3450 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 64.5 | -4.44 | 0 | 0 | 0 | 0 | 46.25 | 63 |
Nov 7, 2024 | 67.5 | 56.98 | 0 | 0 | 0 | 0 | 64.5 | 63 |
Nov 6, 2024 | 43 | -61.26 | 45 | 46 | 43 | 5 | 67.5 | 63 |
Nov 5, 2024 | 111 | -2.63 | 0 | 0 | 0 | 0 | 92 | 20 |
Nov 4, 2024 | 114 | -16.18 | 0 | 0 | 0 | 0 | 111 | 20 |
Nov 1, 2024 | 136 | 0.74 | 0 | 0 | 0 | 0 | 114 | 20 |
Oct 31, 2024 | 135 | 36.36 | 0 | 0 | 0 | 0 | 136 | 20 |
Oct 30, 2024 | 99 | -23.26 | 0 | 0 | 0 | 0 | 135 | 20 |
Oct 29, 2024 | 129 | 26.47 | 0 | 0 | 0 | 0 | 99 | 20 |
Oct 25, 2024 | 102 | -0.97 | 0 | 0 | 0 | 0 | 129 | 20 |
Oct 24, 2024 | 103 | 19.08 | 0 | 0 | 0 | 0 | 102 | 20 |
Oct 23, 2024 | 86.5 | 57.27 | 0 | 0 | 0 | 0 | 103 | 20 |
Oct 22, 2024 | 55 | 2.80 | 0 | 0 | 0 | 0 | 86.5 | 20 |
Oct 21, 2024 | 53.5 | -8.55 | 0 | 0 | 0 | 0 | 55 | 20 |
Oct 18, 2024 | 58.5 | -20.41 | 0 | 0 | 0 | 0 | 53.5 | 20 |
Oct 17, 2024 | 73.5 | -1.34 | 0 | 0 | 0 | 0 | 58.5 | 20 |
Oct 16, 2024 | 74.5 | -28.37 | 2 | 74.5 | 74.5 | 2 | 73.5 | 20 |
Oct 15, 2024 | 104 | 2.97 | 0 | 0 | 0 | 0 | 81 | 20 |
Oct 14, 2024 | 101 | -4.72 | 0 | 0 | 0 | 0 | 104 | 20 |
Oct 11, 2024 | 106 | 9.84 | 0 | 0 | 0 | 0 | 101 | 20 |
Oct 10, 2024 | 96.5 | -1.53 | 0 | 0 | 0 | 0 | 106 | 20 |
Oct 9, 2024 | 98 | 8.89 | 0 | 0 | 0 | 0 | 96.5 | 20 |
Oct 8, 2024 | 90 | 4.05 | 0 | 0 | 0 | 0 | 98 | 20 |
Oct 7, 2024 | 86.5 | -7.98 | 0 | 0 | 0 | 0 | 90 | 20 |
Oct 4, 2024 | 94 | -6.00 | 2 | 94 | 94 | 2 | 86.5 | 20 |
Oct 3, 2024 | 100 | 8.70 | 0 | 0 | 0 | 0 | 108 | 20 |
Oct 2, 2024 | 92 | 52.07 | 20 | 92 | 92 | 1 | 100 | 20 |
FTSE24K3500 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 17.5 | 22.81 | 9 | 17.5 | 17.5 | 1 | 17.5 | 10 |
Nov 7, 2024 | 14.25 | 21.28 | 0 | 0 | 0 | 0 | 12.25 | 3 |
Nov 6, 2024 | 11.75 | 30.56 | 0 | 0 | 0 | 0 | 14.25 | 3 |
Nov 5, 2024 | 9 | -26.53 | 0 | 0 | 0 | 0 | 11.75 | 3 |
Nov 4, 2024 | 12.25 | 40.80 | 0 | 0 | 0 | 0 | 9 | 3 |
Nov 1, 2024 | 8.7 | -15.12 | 0 | 0 | 0 | 0 | 12.25 | 3 |
Oct 31, 2024 | 10.25 | 0.00 | 0 | 0 | 0 | 0 | 8.7 | 3 |
Oct 30, 2024 | 10.25 | -53.41 | 2 | 10.25 | 10.25 | 1 | 10.25 | 3 |
Oct 29, 2024 | 22 | -28.46 | 1 | 22 | 22 | 1 | 20.5 | 1 |
Oct 25, 2024 | 30.75 | -4.65 | 0 | 0 | 0 | 0 | 18 | 2 |
Oct 24, 2024 | 32.25 | -24.56 | 0 | 0 | 0 | 0 | 30.75 | 2 |
Oct 23, 2024 | 42.75 | -14.50 | 0 | 0 | 0 | 0 | 32.25 | 2 |
Oct 22, 2024 | 50 | -42.53 | 1 | 50 | 50 | 1 | 42.75 | 2 |
Oct 21, 2024 | 87 | 10.83 | 0 | 0 | 0 | 0 | 73.5 | 1 |
Oct 18, 2024 | 78.5 | 12.14 | 0 | 0 | 0 | 0 | 87 | 1 |
Oct 17, 2024 | 70 | 7.69 | 0 | 0 | 0 | 0 | 78.5 | 1 |
Oct 16, 2024 | 65 | 26.21 | 0 | 0 | 0 | 0 | 70 | 1 |
Oct 15, 2024 | 51.5 | -17.60 | 0 | 0 | 0 | 0 | 65 | 1 |
Oct 14, 2024 | 62.5 | 5.93 | 0 | 0 | 0 | 0 | 51.5 | 1 |
Oct 11, 2024 | 59 | -14.49 | 0 | 0 | 0 | 0 | 62.5 | 1 |
Oct 10, 2024 | 69 | -2.13 | 0 | 0 | 0 | 0 | 59 | 1 |
Oct 9, 2024 | 70.5 | -9.62 | 0 | 0 | 0 | 0 | 69 | 1 |
Oct 8, 2024 | 78 | -12.36 | 0 | 0 | 0 | 0 | 70.5 | 1 |
Oct 7, 2024 | 89 | 22.76 | 0 | 0 | 0 | 0 | 78 | 1 |
Oct 4, 2024 | 72.5 | -9.94 | 1 | 72.5 | 72.5 | 1 | 89 | 1 |
Oct 3, 2024 | 80.5 | -14.36 | 0 | 0 | 0 | 0 | 71 | 1 |
Oct 2, 2024 | 94 | -22.31 | 1 | 94 | 94 | 1 | 80.5 | 1 |
FTSE24W3500 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 101 | -1.94 | 0 | 0 | 0 | 0 | 78 | 40 |
Nov 7, 2024 | 103 | -21.37 | 0 | 0 | 0 | 0 | 101 | 40 |
Nov 6, 2024 | 131 | -13.82 | 0 | 0 | 0 | 0 | 103 | 40 |
Nov 5, 2024 | 152 | -1.30 | 0 | 0 | 0 | 0 | 131 | 40 |
Nov 4, 2024 | 154 | -13.97 | 0 | 0 | 0 | 0 | 152 | 40 |
Nov 1, 2024 | 179 | 1.70 | 0 | 0 | 0 | 0 | 154 | 40 |
Oct 31, 2024 | 176 | 30.37 | 0 | 0 | 0 | 0 | 179 | 40 |
Oct 30, 2024 | 135 | -19.16 | 0 | 0 | 0 | 0 | 176 | 40 |
Oct 29, 2024 | 167 | 22.79 | 0 | 0 | 0 | 0 | 135 | 40 |
Oct 25, 2024 | 136 | -0.73 | 0 | 0 | 0 | 0 | 167 | 40 |
Oct 24, 2024 | 137 | 17.09 | 0 | 0 | 0 | 0 | 136 | 40 |
Oct 23, 2024 | 117 | 50.00 | 0 | 0 | 0 | 0 | 137 | 40 |
Oct 22, 2024 | 78 | 3.31 | 0 | 0 | 0 | 0 | 117 | 40 |
Oct 21, 2024 | 75.5 | -7.36 | 0 | 0 | 0 | 0 | 78 | 40 |
Oct 18, 2024 | 81.5 | -1.21 | 0 | 0 | 0 | 0 | 75.5 | 40 |
Oct 17, 2024 | 82.5 | -23.61 | 20 | 82.5 | 82.5 | 1 | 81.5 | 40 |
Oct 16, 2024 | 108 | -20.00 | 0 | 0 | 0 | 0 | 99.5 | 20 |
Oct 15, 2024 | 135 | 3.85 | 0 | 0 | 0 | 0 | 108 | 20 |
Oct 14, 2024 | 130 | -4.41 | 0 | 0 | 0 | 0 | 135 | 20 |
Oct 11, 2024 | 136 | 8.80 | 0 | 0 | 0 | 0 | 130 | 20 |
Oct 10, 2024 | 125 | -3.85 | 0 | 0 | 0 | 0 | 136 | 20 |
Oct 9, 2024 | 130 | 11.11 | 20 | 130 | 130 | 1 | 125 | 20 |
Oct 8, 2024 | 117 | 4.46 | 0 | 0 | 0 | 0 | 126 | 40 |
Oct 7, 2024 | 112 | -18.25 | 0 | 0 | 0 | 0 | 117 | 40 |
Oct 4, 2024 | 137 | 7.87 | 0 | 0 | 0 | 0 | 112 | 40 |
Oct 3, 2024 | 127 | 34.39 | 0 | 0 | 0 | 0 | 137 | 40 |
Oct 2, 2024 | 94.5 | 16.67 | 0 | 0 | 0 | 0 | 127 | 40 |
Oct 1, 2024 | 81 | 21.80 | 0 | 0 | 0 | 0 | 94.5 | 40 |
Sep 30, 2024 | 66.5 | -2.21 | 0 | 0 | 0 | 0 | 81 | 40 |
Sep 27, 2024 | 68 | -16.05 | 0 | 0 | 0 | 0 | 66.5 | 40 |
FTSE24K3550 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 5 | -20.63 | 1 | 5 | 5 | 1 | 7.5 | 21 |
Nov 7, 2024 | 6.3 | 14.55 | 0 | 0 | 0 | 0 | 5 | 22 |
Nov 6, 2024 | 5.5 | 34.15 | 0 | 0 | 0 | 0 | 6.3 | 22 |
Nov 5, 2024 | 4.1 | -32.79 | 0 | 0 | 0 | 0 | 5.5 | 22 |
Nov 4, 2024 | 6.1 | 41.86 | 0 | 0 | 0 | 0 | 4.1 | 22 |
Nov 1, 2024 | 4.3 | -18.87 | 0 | 0 | 0 | 0 | 6.1 | 22 |
Oct 31, 2024 | 5.3 | -53.91 | 0 | 0 | 0 | 0 | 4.3 | 22 |
Oct 30, 2024 | 11.5 | 9.52 | 0 | 0 | 0 | 0 | 5.3 | 22 |
Oct 29, 2024 | 10.5 | -46.15 | 0 | 0 | 0 | 0 | 11.5 | 22 |
Oct 25, 2024 | 19.5 | -4.88 | 0 | 0 | 0 | 0 | 10.5 | 22 |
Oct 24, 2024 | 20.5 | -28.07 | 0 | 0 | 0 | 0 | 19.5 | 22 |
Oct 23, 2024 | 28.5 | -45.19 | 0 | 0 | 0 | 0 | 20.5 | 22 |
Oct 22, 2024 | 52 | -18.75 | 0 | 0 | 0 | 0 | 28.5 | 22 |
Oct 21, 2024 | 64 | -1.54 | 0 | 0 | 0 | 0 | 52 | 22 |
Oct 18, 2024 | 65 | 18.18 | 1 | 65 | 65 | 1 | 64 | 22 |
Oct 17, 2024 | 55 | 17.65 | 1 | 55 | 55 | 1 | 57 | 21 |
Oct 16, 2024 | 46.75 | 28.08 | 0 | 0 | 0 | 0 | 50.5 | 20 |
Oct 15, 2024 | 36.5 | -20.65 | 0 | 0 | 0 | 0 | 46.75 | 20 |
Oct 14, 2024 | 46 | -4.66 | 0 | 0 | 0 | 0 | 36.5 | 20 |
Oct 11, 2024 | 48.25 | -5.39 | 20 | 48.25 | 48.25 | 1 | 46 | 20 |
Sep 26, 2024 | 131 | 24.76 | 20 | 131 | 131 | 1 | 128 | 0 |
Sep 25, 2024 | 105 | 11.70 | 0 | 0 | 0 | 0 | 111 | 20 |
Sep 24, 2024 | 94 | 4.44 | 0 | 0 | 0 | 0 | 105 | 20 |
Sep 23, 2024 | 90 | 22.45 | 20 | 90 | 90 | 1 | 94 | 20 |
FTSE24W3550 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 144 | -1.37 | 0 | 0 | 0 | 0 | 118 | 62 |
Nov 7, 2024 | 146 | -16.57 | 0 | 0 | 0 | 0 | 144 | 62 |
Nov 6, 2024 | 175 | -11.17 | 0 | 0 | 0 | 0 | 146 | 62 |
Nov 5, 2024 | 197 | -0.51 | 0 | 0 | 0 | 0 | 175 | 62 |
Nov 4, 2024 | 198 | -11.61 | 0 | 0 | 0 | 0 | 197 | 62 |
Nov 1, 2024 | 224 | 1.36 | 0 | 0 | 0 | 0 | 198 | 62 |
Oct 31, 2024 | 221 | 25.57 | 0 | 0 | 0 | 0 | 224 | 62 |
Oct 30, 2024 | 176 | -16.19 | 0 | 0 | 0 | 0 | 221 | 62 |
Oct 29, 2024 | 210 | 20.00 | 0 | 0 | 0 | 0 | 176 | 62 |
Oct 25, 2024 | 175 | 0.00 | 0 | 0 | 0 | 0 | 210 | 62 |
Oct 24, 2024 | 175 | 15.13 | 0 | 0 | 0 | 0 | 175 | 62 |
Oct 23, 2024 | 152 | 42.06 | 0 | 0 | 0 | 0 | 175 | 62 |
Oct 22, 2024 | 107 | 4.90 | 0 | 0 | 0 | 0 | 152 | 62 |
Oct 21, 2024 | 102 | -3.77 | 0 | 0 | 0 | 0 | 107 | 62 |
Oct 18, 2024 | 106 | -4.50 | 1 | 106 | 106 | 1 | 102 | 62 |
Oct 17, 2024 | 111 | -20.71 | 40 | 111 | 111 | 3 | 110 | 61 |
Oct 16, 2024 | 140 | -17.65 | 0 | 0 | 0 | 0 | 130 | 21 |
Oct 15, 2024 | 170 | 4.29 | 0 | 0 | 0 | 0 | 140 | 21 |
Oct 14, 2024 | 163 | -4.12 | 0 | 0 | 0 | 0 | 170 | 21 |
Oct 11, 2024 | 170 | 8.28 | 0 | 0 | 0 | 0 | 163 | 21 |
Oct 10, 2024 | 157 | -3.68 | 0 | 0 | 0 | 0 | 170 | 21 |
Oct 9, 2024 | 163 | 10.14 | 20 | 163 | 163 | 1 | 157 | 21 |
Oct 8, 2024 | 148 | 4.96 | 0 | 0 | 0 | 0 | 158 | 21 |
Oct 7, 2024 | 141 | -16.57 | 0 | 0 | 0 | 0 | 148 | 21 |
Oct 4, 2024 | 169 | 6.29 | 0 | 0 | 0 | 0 | 141 | 21 |
Oct 3, 2024 | 159 | 9.66 | 0 | 0 | 0 | 0 | 169 | 21 |
Oct 2, 2024 | 145 | 38.10 | 21 | 145 | 132 | 2 | 159 | 21 |
Oct 1, 2024 | 105 | 19.32 | 0 | 0 | 0 | 0 | 121 | 21 |
Sep 30, 2024 | 88 | -1.12 | 0 | 0 | 0 | 0 | 105 | 21 |
Sep 27, 2024 | 89 | -1.66 | 0 | 0 | 0 | 0 | 88 | 21 |
FTSE24K3600 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 1.8 | -28.00 | 0 | 0 | 0 | 0 | 2.7 | 50 |
Nov 7, 2024 | 2.5 | 8.70 | 0 | 0 | 0 | 0 | 1.8 | 50 |
Nov 6, 2024 | 2.3 | -34.29 | 0 | 0 | 0 | 0 | 2.5 | 50 |
Nov 5, 2024 | 3.5 | 20.69 | 10 | 3.5 | 3.5 | 2 | 2.3 | 50 |
Nov 4, 2024 | 2.9 | 45.00 | 0 | 0 | 0 | 0 | 1.7 | 50 |
Nov 1, 2024 | 2 | -20.00 | 0 | 0 | 0 | 0 | 2.9 | 50 |
Oct 31, 2024 | 2.5 | -59.02 | 0 | 0 | 0 | 0 | 2 | 50 |
Oct 30, 2024 | 6.1 | -23.75 | 0 | 0 | 0 | 0 | 2.5 | 50 |
Oct 29, 2024 | 8 | -31.91 | 5 | 8 | 8 | 1 | 6.1 | 50 |
Oct 25, 2024 | 11.75 | -7.84 | 0 | 0 | 0 | 0 | 5.8 | 50 |
Oct 24, 2024 | 12.75 | -22.73 | 0 | 0 | 0 | 0 | 11.75 | 50 |
Oct 23, 2024 | 16.5 | -53.85 | 50 | 17 | 16.5 | 2 | 12.75 | 50 |
Oct 22, 2024 | 35.75 | -21.43 | 0 | 0 | 0 | 0 | 18 | 30 |
Oct 21, 2024 | 45.5 | 13.75 | 0 | 0 | 0 | 0 | 35.75 | 30 |
Oct 18, 2024 | 40 | 0.00 | 0 | 0 | 0 | 0 | 45.5 | 30 |
Oct 17, 2024 | 40 | 14.29 | 5 | 40 | 40 | 1 | 40 | 30 |
Oct 16, 2024 | 35 | 38.61 | 5 | 35 | 35 | 1 | 35.5 | 25 |
Oct 15, 2024 | 25.25 | -23.48 | 0 | 0 | 0 | 0 | 32.75 | 20 |
Oct 14, 2024 | 33 | 7.32 | 0 | 0 | 0 | 0 | 25.25 | 20 |
Oct 11, 2024 | 30.75 | -17.45 | 0 | 0 | 0 | 0 | 33 | 20 |
Oct 10, 2024 | 37.25 | -3.25 | 0 | 0 | 0 | 0 | 30.75 | 20 |
Oct 9, 2024 | 38.5 | -11.49 | 0 | 0 | 0 | 0 | 37.25 | 20 |
Oct 8, 2024 | 43.5 | -15.53 | 0 | 0 | 0 | 0 | 38.5 | 20 |
Oct 7, 2024 | 51.5 | 28.75 | 0 | 0 | 0 | 0 | 43.5 | 20 |
Oct 4, 2024 | 40 | 8.11 | 0 | 0 | 0 | 0 | 51.5 | 20 |
Oct 3, 2024 | 37 | -38.84 | 15 | 37 | 37 | 3 | 40 | 20 |
Oct 2, 2024 | 60.5 | -18.79 | 0 | 0 | 0 | 0 | 46.25 | 20 |
Oct 1, 2024 | 74.5 | -22.40 | 0 | 0 | 0 | 0 | 60.5 | 20 |
Sep 30, 2024 | 96 | -5.88 | 0 | 0 | 0 | 0 | 74.5 | 20 |
Sep 27, 2024 | 102 | -4.67 | 0 | 0 | 0 | 0 | 96 | 20 |
FTSE24W3600 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 191 | -0.52 | 0 | 0 | 0 | 0 | 163 | 20 |
Nov 7, 2024 | 192 | -13.12 | 0 | 0 | 0 | 0 | 191 | 20 |
Nov 6, 2024 | 221 | -9.80 | 0 | 0 | 0 | 0 | 192 | 20 |
Nov 5, 2024 | 245 | 0.41 | 0 | 0 | 0 | 0 | 221 | 20 |
Nov 4, 2024 | 244 | -10.29 | 0 | 0 | 0 | 0 | 245 | 20 |
Nov 1, 2024 | 272 | 1.49 | 0 | 0 | 0 | 0 | 244 | 20 |
Oct 31, 2024 | 268 | 21.27 | 0 | 0 | 0 | 0 | 272 | 20 |
Oct 30, 2024 | 221 | -13.33 | 0 | 0 | 0 | 0 | 268 | 20 |
Oct 29, 2024 | 255 | 17.51 | 0 | 0 | 0 | 0 | 221 | 20 |
Oct 25, 2024 | 217 | 0.00 | 0 | 0 | 0 | 0 | 255 | 20 |
Oct 24, 2024 | 217 | 13.02 | 0 | 0 | 0 | 0 | 217 | 20 |
Oct 23, 2024 | 192 | 37.14 | 0 | 0 | 0 | 0 | 217 | 20 |
Oct 22, 2024 | 140 | 4.48 | 0 | 0 | 0 | 0 | 192 | 20 |
Oct 21, 2024 | 134 | -2.19 | 0 | 0 | 0 | 0 | 140 | 20 |
Oct 18, 2024 | 137 | -16.97 | 40 | 137 | 131 | 2 | 134 | 20 |
Oct 17, 2024 | 165 | -6.25 | 0 | 0 | 0 | 0 | 143 | 20 |
Oct 16, 2024 | 176 | -15.38 | 0 | 0 | 0 | 0 | 165 | 20 |
Oct 15, 2024 | 208 | 4.00 | 0 | 0 | 0 | 0 | 176 | 20 |
Oct 14, 2024 | 200 | -3.38 | 0 | 0 | 0 | 0 | 208 | 20 |
Oct 11, 2024 | 207 | 7.25 | 0 | 0 | 0 | 0 | 200 | 20 |
Oct 10, 2024 | 193 | -0.52 | 0 | 0 | 0 | 0 | 207 | 20 |
Oct 9, 2024 | 194 | 6.59 | 0 | 0 | 0 | 0 | 193 | 20 |
Oct 8, 2024 | 182 | 4.60 | 0 | 0 | 0 | 0 | 194 | 20 |
Oct 7, 2024 | 174 | -15.12 | 0 | 0 | 0 | 0 | 182 | 20 |
Oct 4, 2024 | 205 | 6.22 | 0 | 0 | 0 | 0 | 174 | 20 |
Oct 3, 2024 | 193 | 26.97 | 0 | 0 | 0 | 0 | 205 | 20 |
Oct 2, 2024 | 152 | 13.43 | 0 | 0 | 0 | 0 | 193 | 20 |
Oct 1, 2024 | 134 | 18.58 | 0 | 0 | 0 | 0 | 152 | 20 |
Sep 30, 2024 | 113 | 0.00 | 0 | 0 | 0 | 0 | 134 | 20 |
Sep 27, 2024 | 113 | -13.74 | 0 | 0 | 0 | 0 | 113 | 20 |
FTSE24K3650 | There are no trades or open interest. |
---|
FTSE24W3650 | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Nov 8, 2024 | 239 | -0.42 | 0 | 0 | 0 | 0 | 212 | 20 |
Nov 7, 2024 | 240 | -11.11 | 0 | 0 | 0 | 0 | 239 | 20 |
Nov 6, 2024 | 270 | -7.85 | 0 | 0 | 0 | 0 | 240 | 20 |
Nov 5, 2024 | 293 | 0.00 | 0 | 0 | 0 | 0 | 270 | 20 |
Nov 4, 2024 | 293 | -8.72 | 0 | 0 | 0 | 0 | 293 | 20 |
Nov 1, 2024 | 321 | 1.26 | 0 | 0 | 0 | 0 | 293 | 20 |
Oct 31, 2024 | 317 | 18.28 | 0 | 0 | 0 | 0 | 321 | 20 |
Oct 30, 2024 | 268 | -11.26 | 0 | 0 | 0 | 0 | 317 | 20 |
Oct 29, 2024 | 302 | 15.27 | 0 | 0 | 0 | 0 | 268 | 20 |
Oct 25, 2024 | 262 | 0.00 | 0 | 0 | 0 | 0 | 302 | 20 |
Oct 24, 2024 | 262 | 11.49 | 0 | 0 | 0 | 0 | 262 | 20 |
Oct 23, 2024 | 235 | 32.02 | 0 | 0 | 0 | 0 | 262 | 20 |
Oct 22, 2024 | 178 | 5.33 | 0 | 0 | 0 | 0 | 235 | 20 |
Oct 21, 2024 | 169 | -6.11 | 0 | 0 | 0 | 0 | 178 | 20 |
Oct 18, 2024 | 180 | -11.76 | 0 | 0 | 0 | 0 | 169 | 20 |
Oct 17, 2024 | 204 | -5.12 | 0 | 0 | 0 | 0 | 180 | 20 |
Oct 16, 2024 | 215 | -14.00 | 0 | 0 | 0 | 0 | 204 | 20 |
Oct 15, 2024 | 250 | 4.17 | 0 | 0 | 0 | 0 | 215 | 20 |
Oct 14, 2024 | 240 | -3.23 | 0 | 0 | 0 | 0 | 250 | 20 |
Oct 11, 2024 | 248 | 6.90 | 0 | 0 | 0 | 0 | 240 | 20 |
Oct 10, 2024 | 232 | -0.43 | 0 | 0 | 0 | 0 | 248 | 20 |
Oct 9, 2024 | 233 | 5.91 | 0 | 0 | 0 | 0 | 232 | 20 |
Oct 8, 2024 | 220 | 4.27 | 0 | 0 | 0 | 0 | 233 | 20 |
Oct 7, 2024 | 211 | -13.52 | 0 | 0 | 0 | 0 | 220 | 20 |
Oct 4, 2024 | 244 | 5.63 | 0 | 0 | 0 | 0 | 211 | 20 |
Oct 3, 2024 | 231 | 23.53 | 0 | 0 | 0 | 0 | 244 | 20 |
Oct 2, 2024 | 187 | 16.15 | 0 | 0 | 0 | 0 | 231 | 20 |
Oct 1, 2024 | 161 | 13.38 | 20 | 161 | 161 | 1 | 187 | 20 |
FTSE24K3700 | There are no trades or open interest. |
---|
FTSE24W3700 | There are no trades or open interest. |
---|
FTSE24K3750 | There are no trades or open interest. |
---|
FTSE24W3750 | There are no trades or open interest. |
---|
FTSE24K3800 | There are no trades or open interest. |
---|
FTSE24W3800 | There are no trades or open interest. |
---|
FTSE24K3850 | There are no trades or open interest. |
---|
FTSE24W3850 | There are no trades or open interest. |
---|
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar