Derivatives Historic Data
30 days closing prices
FTSE24J | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 3, 2024 | 3,433 | -0.78 | 340 | 3,467.5 | 3,429 | 105 | 3,435.75 | 4,326 |
Oct 2, 2024 | 3,460 | -1.30 | 809 | 3,498 | 3,445 | 274 | 3,453.5 | 4,302 |
Oct 1, 2024 | 3,505.75 | -0.89 | 397 | 3,549.75 | 3,505 | 98 | 3,513.25 | 4,484 |
Sep 30, 2024 | 3,537.25 | -1.26 | 273 | 3,585 | 3,532.25 | 113 | 3,540.25 | 4,500 |
Sep 27, 2024 | 3,582.5 | -0.35 | 371 | 3,599.25 | 3,575.75 | 108 | 3,582.25 | 4,481 |
Sep 26, 2024 | 3,595 | 0.98 | 1,207 | 3,606 | 3,571 | 225 | 3,591.25 | 4,425 |
Sep 25, 2024 | 3,560 | 0.42 | 552 | 3,566.75 | 3,535 | 140 | 3,557.5 | 3,790 |
Sep 24, 2024 | 3,545 | 0.93 | 608 | 3,545.25 | 3,516 | 184 | 3,543.5 | 3,647 |
Sep 23, 2024 | 3,512.25 | 2.10 | 1,080 | 3,516 | 3,440.25 | 221 | 3,513.5 | 3,474 |
Sep 20, 2024 | 3,440 | -0.66 | 1,179 | 3,470 | 3,440 | 131 | 3,446.75 | 3,544 |
Sep 19, 2024 | 3,463 | 0.70 | 1,044 | 3,463 | 3,436.75 | 154 | 3,457.25 | 2,995 |
Sep 18, 2024 | 3,439 | -0.84 | 1,144 | 3,471 | 3,439 | 116 | 3,441.5 | 2,301 |
Sep 17, 2024 | 3,468 | 0.33 | 2,096 | 3,468 | 3,447 | 172 | 3,467 | 1,862 |
Sep 16, 2024 | 3,456.5 | 0.48 | 1,351 | 3,456.5 | 3,425.25 | 108 | 3,451.75 | 1,130 |
Sep 13, 2024 | 3,440 | 0.73 | 284 | 3,444 | 3,409 | 77 | 3,438.25 | 949 |
Sep 12, 2024 | 3,415 | -0.47 | 806 | 3,458.5 | 3,410 | 40 | 3,412 | 905 |
Sep 11, 2024 | 3,431 | -0.97 | 289 | 3,453.75 | 3,430 | 59 | 3,425.75 | 318 |
Sep 10, 2024 | 3,464.5 | -0.73 | 56 | 3,500 | 3,460 | 23 | 3,459.75 | 323 |
Sep 9, 2024 | 3,490 | -0.38 | 179 | 3,497 | 3,482.75 | 45 | 3,488.75 | 298 |
Sep 6, 2024 | 3,503.25 | -0.22 | 49 | 3,503.25 | 3,489 | 13 | 3,497.75 | 213 |
Sep 5, 2024 | 3,511 | 0.98 | 107 | 3,518.25 | 3,500.75 | 31 | 3,507.75 | 177 |
Sep 4, 2024 | 3,477 | -0.86 | 94 | 3,478 | 3,465.5 | 31 | 3,481.5 | 187 |
Sep 3, 2024 | 3,507 | -0.09 | 127 | 3,533.75 | 3,507 | 15 | 3,510 | 204 |
Sep 2, 2024 | 3,510 | 1.23 | 182 | 3,512 | 3,486 | 21 | 3,518.25 | 202 |
Aug 30, 2024 | 3,467.25 | -0.18 | 64 | 3,468.25 | 3,463 | 7 | 3,478.25 | 184 |
Aug 29, 2024 | 3,473.5 | 0.10 | 193 | 3,473.5 | 3,459.25 | 23 | 3,472.25 | 184 |
Aug 28, 2024 | 3,470 | -0.66 | 78 | 3,497 | 3,470 | 13 | 3,471.25 | 201 |
Aug 27, 2024 | 3,493 | -0.25 | 182 | 3,540 | 3,493 | 28 | 3,497.75 | 238 |
Aug 26, 2024 | 3,501.75 | 0.15 | 117 | 3,513 | 3,494.5 | 14 | 3,501.75 | 247 |
Aug 23, 2024 | 3,496.5 | -0.21 | 64 | 3,512.25 | 3,496.5 | 10 | 3,496.5 | 204 |
FTSE24K | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Oct 3, 2024 | 3,448.75 | -0.10 | 25 | 3,465 | 3,433.25 | 15 | 3,434.5 | 149 |
Oct 2, 2024 | 3,452.25 | -2.40 | 20 | 3,480.5 | 3,448 | 14 | 3,452.75 | 146 |
Oct 1, 2024 | 3,537 | -0.70 | 25 | 3,553 | 3,537 | 7 | 3,508.25 | 143 |
Sep 30, 2024 | 3,562 | -0.54 | 5 | 3,581.5 | 3,562 | 4 | 3,540.5 | 155 |
Sep 27, 2024 | 3,581.5 | -0.27 | 136 | 3,592.5 | 3,581.25 | 19 | 3,583.25 | 152 |
Sep 26, 2024 | 3,591.25 | 1.13 | 33 | 3,601 | 3,574.5 | 13 | 3,589 | 71 |
Sep 25, 2024 | 3,551.25 | 0.44 | 39 | 3,554.75 | 3,540 | 9 | 3,556.5 | 81 |
Sep 24, 2024 | 3,535.75 | 0.79 | 5 | 3,535.75 | 3,525 | 5 | 3,538.5 | 69 |
Sep 23, 2024 | 3,508 | 1.67 | 133 | 3,513.25 | 3,440 | 19 | 3,511.75 | 68 |
Sep 20, 2024 | 3,450.5 | 0.42 | 4 | 3,456 | 3,450.5 | 4 | 3,445.75 | 23 |
Sep 19, 2024 | 3,436 | -0.16 | 20 | 3,436 | 3,436 | 1 | 3,456 | 22 |
Sep 18, 2024 | 3,441.5 | -0.28 | 22 | 3,456.5 | 3,441.5 | 2 | 3,442.25 | 22 |
Sep 17, 2024 | 3,451 | 0.50 | 20 | 3,451 | 3,451 | 1 | 3,464.75 | 40 |
Sep 16, 2024 | 3,433.75 | 0.37 | 20 | 3,433.75 | 3,433.75 | 1 | 3,444.75 | 20 |
FTSE24L | There are no trades or open interest. |
---|
FTSE25C | There are no trades or open interest. |
---|
FTSE25F | There are no trades or open interest. |
---|
FTSE25I | 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