Derivatives Historic Data

30 days closing prices

FTSE18G

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 13, 2018 2,025.75 1.40 1,468 2,028 1,990.25 253 2,018 8,817
Jul 12, 2018 1,997.75 1.20 1,319 2,008 1,975 241 2,010.75 9,048
Jul 11, 2018 1,974 -1.20 1,359 1,998 1,974 316 1,986 9,352
Jul 10, 2018 1,998 1.25 1,606 2,005 1,970 370 1,999 9,453
Jul 9, 2018 1,973.25 0.39 373 1,982 1,968 99 1,978 9,843
Jul 6, 2018 1,965.5 -0.08 313 1,977 1,957 109 1,970.75 9,812
Jul 5, 2018 1,967 0.61 391 1,968.75 1,951 124 1,972.5 9,793
Jul 4, 2018 1,955 -0.15 423 1,971.5 1,946.5 109 1,963.25 9,764
Jul 3, 2018 1,958 -0.31 458 1,972.5 1,954 136 1,965.5 9,769
Jul 2, 2018 1,964 -1.03 583 1,986 1,960.5 155 1,968.75 9,732
Jun 29, 2018 1,984.5 1.98 1,311 1,991 1,955 476 1,986 9,590
Jun 28, 2018 1,946 -2.60 2,731 1,994.75 1,944 544 1,951.25 9,618
Jun 27, 2018 1,998 0.00 1,435 2,012.75 1,989.75 239 1,998 10,570
Jun 26, 2018 1,998 -1.19 1,574 2,026.5 1,998 267 2,007.25 10,505
Jun 25, 2018 2,022 0.90 823 2,030 1,998.5 190 2,027.75 10,520
Jun 22, 2018 2,004 -0.84 3,358 2,059.75 2,000.5 494 2,015 10,534
Jun 21, 2018 2,021 1.06 1,944 2,029.75 1,973 346 2,017.25 9,861
Jun 20, 2018 1,999.75 -0.26 1,170 2,018 1,992 221 1,999.25 9,644
Jun 19, 2018 2,005 -0.94 1,175 2,021 1,995.25 221 2,007 9,398
Jun 18, 2018 2,024 0.85 2,081 2,030 1,987 336 2,026.75 9,372
Jun 15, 2018 2,007 -2.15 2,272 2,050.75 2,003 444 2,001.75 9,136
Jun 14, 2018 2,051 1.74 3,794 2,051 2,003.5 370 2,041.25 8,646
Jun 13, 2018 2,016 0.93 3,843 2,022 1,973 442 2,017 5,797
Jun 12, 2018 1,997.5 0.20 2,479 2,009 1,980.25 301 1,993.25 3,706
Jun 11, 2018 1,993.5 -0.03 1,888 2,015.75 1,982.75 275 1,955.75 2,109
Jun 8, 2018 1,994 -0.89 709 1,997.5 1,975.5 130 1,987 1,338
Jun 7, 2018 2,012 -1.09 866 2,041 2,011 102 2,015.75 1,345
Jun 6, 2018 2,034.25 -0.59 592 2,052 2,017.25 103 2,024.75 1,277
Jun 5, 2018 2,046.25 0.70 658 2,056.75 2,014.5 109 2,052.75 1,144
Jun 4, 2018 2,032 0.71 450 2,034 2,006.25 47 2,032 918

FTSE18H

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jul 13, 2018 2,023 1.16 689 2,029 1,999 90 2,019 684
Jul 12, 2018 1,999.75 0.72 542 2,006 1,986.5 50 2,010.5 655
Jul 11, 2018 1,985.5 -0.51 293 1,995.25 1,979 34 1,986.25 489
Jul 10, 2018 1,995.75 1.13 16 2,005.5 1,985.75 10 1,998.5 529
Jul 9, 2018 1,973.5 -0.06 4 1,977.5 1,973.5 3 1,976.75 522
Jul 6, 2018 1,974.75 0.42 35 1,974.75 1,922 9 1,971 526
Jul 5, 2018 1,966.5 0.67 61 1,966.5 1,957 8 1,972 513
Jul 4, 2018 1,953.5 -0.18 120 1,970.75 1,944 25 1,965.25 513
Jul 3, 2018 1,957 -0.42 95 1,970 1,952 13 1,965.25 481
Jul 2, 2018 1,965.25 -0.74 176 1,981.5 1,963.25 18 1,969.25 484
Jun 29, 2018 1,980 0.58 237 1,986.75 1,956.75 39 1,986 505
Jun 28, 2018 1,968.5 -1.18 215 1,986.5 1,941.25 38 1,951.5 469
Jun 27, 2018 1,992 -0.13 50 2,009.75 1,992 11 1,997.5 437
Jun 26, 2018 1,994.5 -1.31 84 2,030 1,994.5 13 2,007 413
Jun 25, 2018 2,021 0.90 122 2,036 2,000 14 2,028.25 367
Jun 22, 2018 2,003 -1.09 334 2,059 2,003 45 2,014.25 315
Jun 21, 2018 2,025 1.30 283 2,028 1,975.25 27 2,016.5 287
Jun 20, 2018 1,999 -0.49 49 2,012.5 1,997.25 7 1,999.25 242
Jun 19, 2018 2,008.75 -0.95 84 2,012 2,000 10 2,006.25 198
Jun 18, 2018 2,028 0.88 199 2,028 1,987 17 2,025.5 177
Jun 15, 2018 2,010.25 -1.46 200 2,039.5 2,010.25 15 2,002.75 180
Jun 14, 2018 2,040 0.98 24 2,040.5 2,015.5 5 2,041.75 96
Jun 13, 2018 2,020.25 0.86 134 2,020.25 1,981 7 2,020.25 74
Jun 12, 2018 2,003 0.94 0 0 0 0 1,986 20
Jun 11, 2018 1,984.25 -3.15 20 1,984.25 1,984.25 1 1,948.75 20

FTSE18I

 
There are no trades or open interest.

FTSE18L

 
There are no trades or open interest.

FTSE19C

 
There are no trades or open interest.

FTSE19F

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher