Derivatives

FTSE/Athex Large Cap

FTSE

Product

Index Futures, Index Options

15 minutes delayed data (during trading hours).

Options

Expiration Date

Calls

Series	Bid	Qty Bid	Ask	Qty Ask	Last Price	Volume	Open Interest
FTSE25H3950	0.00	0	0.00	0	1,049.0000 €	0	0
FTSE25H5450	0.00	0	0.00	0	0.7700 €	0	0
FTSE25H5350	0.00	0	0.00	0	2.9000 €	0	0
FTSE25H5250	0.00	0	0.00	0	9.0000 €	0	0
FTSE25H5150	0.00	0	0.00	0	23.7500 €	0	0
FTSE25H5050	0.00	0	0.00	0	53.5000 €	0	0
FTSE25H4550	0.00	0	0.00	0	450.0000 €	0	0
FTSE25H4650	0.00	0	0.00	0	352.0000 €	0	0
FTSE25H4750	0.00	0	0.00	0	257.0000 €	0	0
FTSE25H4850	0.00	0	0.00	0	172.0000 €	0	0

Puts

Series	Bid	Qty Bid	Ask	Qty Ask	Last Price	Volume	Open Interest
FTSE25T3950	0.00	0	0.00	0	0.0100 €	0	0
FTSE25T5200	0.00	0	0.00	0	215.0000 €	0	0
FTSE25T5300	0.00	0	0.00	0	305.0000 €	0	0
FTSE25T5400	0.00	0	0.00	0	401.0000 €	0	0
FTSE25T5500	0.00	0	0.00	0	500.0000 €	0	0
FTSE25T5000	0.00	0	0.00	0	129.0000 €	5	89
FTSE25T5100	0.00	0	0.00	0	208.0000 €	0	61
FTSE25T4900	0.00	0	0.00	0	68.5000 €	0	126
FTSE25T4800	0.00	0	0.00	0	29.7500 €	1	133
FTSE25T4700	0.00	0	0.00	0	10.2500 €	0	85

Historical Data

Data for the last 15 days.

FTSE25H3950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	1,049.0000	+4.17 %	0	0.0000	0.0000	0	-	-
31/07/2025	1,007.0000	+0.10 %	0	0.0000	0.0000	0	-	-
30/07/2025	1,006.0000	+7.36 %	0	0.0000	0.0000	0	-	-
29/07/2025	937.0000	-4.97 %	0	0.0000	0.0000	0	-	-
28/07/2025	986.0000	-0.40 %	0	0.0000	0.0000	0	-	-
25/07/2025	990.0000	+0.81 %	0	0.0000	0.0000	0	-	-
24/07/2025	982.0000	+1.76 %	0	0.0000	0.0000	0	-	-
23/07/2025	965.0000	-3.40 %	0	0.0000	0.0000	0	-	-
22/07/2025	999.0000	-2.82 %	0	0.0000	0.0000	0	-	-
21/07/2025	1,028.0000	+0.19 %	0	0.0000	0.0000	0	-	-
18/07/2025	1,026.0000	+8.92 %	0	0.0000	0.0000	0	-	-
17/07/2025	942.0000	-2.18 %	0	0.0000	0.0000	0	-	-
16/07/2025	963.0000	+2.01 %	0	0.0000	0.0000	0	-	-
15/07/2025	944.0000	-1.77 %	0	0.0000	0.0000	0	-	-
14/07/2025	961.0000	-2.54 %	0	0.0000	0.0000	0	-	-

FTSE25H4000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	999.0000	+4.39 %	0	0.0000	0.0000	0	-	-
31/07/2025	957.0000	+0.10 %	0	0.0000	0.0000	0	-	-
30/07/2025	956.0000	+7.78 %	0	0.0000	0.0000	0	-	-
29/07/2025	887.0000	-5.24 %	0	0.0000	0.0000	0	-	-
28/07/2025	936.0000	-0.43 %	0	0.0000	0.0000	0	-	-
25/07/2025	940.0000	+0.86 %	0	0.0000	0.0000	0	-	-
24/07/2025	932.0000	+1.86 %	0	0.0000	0.0000	0	-	-
23/07/2025	915.0000	-3.58 %	0	0.0000	0.0000	0	-	-
22/07/2025	949.0000	-2.97 %	0	0.0000	0.0000	0	-	-
21/07/2025	978.0000	+0.20 %	0	0.0000	0.0000	0	-	-
18/07/2025	976.0000	+9.29 %	0	0.0000	0.0000	0	-	-
17/07/2025	893.0000	-2.19 %	0	0.0000	0.0000	0	-	-
16/07/2025	913.0000	+2.13 %	0	0.0000	0.0000	0	-	-
15/07/2025	894.0000	-1.97 %	0	0.0000	0.0000	0	-	-
14/07/2025	912.0000	-2.56 %	0	0.0000	0.0000	0	-	-

FTSE25H4100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	900.0000	+4.90 %	0	0.0000	0.0000	0	-	-
31/07/2025	858.0000	+0.23 %	0	0.0000	0.0000	0	-	-
30/07/2025	856.0000	+8.63 %	0	0.0000	0.0000	0	-	-
29/07/2025	788.0000	-5.74 %	0	0.0000	0.0000	0	-	-
28/07/2025	836.0000	-0.48 %	0	0.0000	0.0000	0	-	-
25/07/2025	840.0000	+0.96 %	0	0.0000	0.0000	0	-	-
24/07/2025	832.0000	+2.09 %	0	0.0000	0.0000	0	-	-
23/07/2025	815.0000	-4.00 %	0	0.0000	0.0000	0	-	-
22/07/2025	849.0000	-3.30 %	0	0.0000	0.0000	0	-	-
21/07/2025	878.0000	+0.23 %	0	0.0000	0.0000	0	-	-
18/07/2025	876.0000	+10.47 %	0	0.0000	0.0000	0	-	-
17/07/2025	793.0000	-2.58 %	0	0.0000	0.0000	0	-	-
16/07/2025	814.0000	+2.52 %	0	0.0000	0.0000	0	-	-
15/07/2025	794.0000	-2.22 %	0	0.0000	0.0000	0	-	-
14/07/2025	812.0000	-2.99 %	0	0.0000	0.0000	0	-	-

FTSE25H4200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	800.0000	+5.54 %	0	0.0000	0.0000	0	-	-
31/07/2025	758.0000	+0.26 %	0	0.0000	0.0000	0	-	-
30/07/2025	756.0000	+9.88 %	0	0.0000	0.0000	0	-	-
29/07/2025	688.0000	-6.52 %	0	0.0000	0.0000	0	-	-
28/07/2025	736.0000	-0.54 %	0	0.0000	0.0000	0	-	-
25/07/2025	740.0000	+1.09 %	0	0.0000	0.0000	0	-	-
24/07/2025	732.0000	+2.23 %	0	0.0000	0.0000	0	-	-
23/07/2025	716.0000	-4.53 %	0	0.0000	0.0000	0	-	-
22/07/2025	750.0000	-3.72 %	0	0.0000	0.0000	0	-	-
21/07/2025	779.0000	+0.39 %	0	0.0000	0.0000	0	-	-
18/07/2025	776.0000	+11.98 %	0	0.0000	0.0000	0	-	-
17/07/2025	693.0000	-2.94 %	0	0.0000	0.0000	0	-	-
16/07/2025	714.0000	+2.73 %	0	0.0000	0.0000	0	-	-
15/07/2025	695.0000	-2.39 %	0	0.0000	0.0000	0	-	-
14/07/2025	712.0000	-3.39 %	0	0.0000	0.0000	0	-	-

FTSE25H4300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	700.0000	+6.38 %	0	0.0000	0.0000	0	-	-
31/07/2025	658.0000	+0.30 %	0	0.0000	0.0000	0	-	-
30/07/2025	656.0000	+11.56 %	0	0.0000	0.0000	0	-	-
29/07/2025	588.0000	-7.55 %	0	0.0000	0.0000	0	-	-
28/07/2025	636.0000	-0.78 %	0	0.0000	0.0000	0	-	-
25/07/2025	641.0000	+1.26 %	0	0.0000	0.0000	0	-	-
24/07/2025	633.0000	+2.76 %	0	0.0000	0.0000	0	-	-
23/07/2025	616.0000	-5.23 %	0	0.0000	0.0000	0	-	-
22/07/2025	650.0000	-4.27 %	0	0.0000	0.0000	0	-	-
21/07/2025	679.0000	+0.44 %	0	0.0000	0.0000	0	-	-
18/07/2025	676.0000	+13.80 %	0	0.0000	0.0000	0	-	-
17/07/2025	594.0000	-3.41 %	0	0.0000	0.0000	0	-	-
16/07/2025	615.0000	+3.19 %	0	0.0000	0.0000	0	-	-
15/07/2025	596.0000	-2.93 %	0	0.0000	0.0000	0	-	-
14/07/2025	614.0000	-3.91 %	0	0.0000	0.0000	0	-	-

FTSE25H4400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	600.0000	+7.53 %	0	0.0000	0.0000	0	-	-
31/07/2025	558.0000	+0.36 %	0	0.0000	0.0000	0	-	-
30/07/2025	556.0000	+13.93 %	0	0.0000	0.0000	0	-	-
29/07/2025	488.0000	-9.12 %	0	0.0000	0.0000	0	-	-
28/07/2025	537.0000	-0.74 %	0	0.0000	0.0000	0	-	-
25/07/2025	541.0000	+1.31 %	0	0.0000	0.0000	0	-	-
24/07/2025	534.0000	+3.29 %	0	0.0000	0.0000	0	-	-
23/07/2025	517.0000	-6.00 %	0	0.0000	0.0000	0	-	-
22/07/2025	550.0000	-5.17 %	0	0.0000	0.0000	0	-	-
21/07/2025	580.0000	+0.52 %	0	0.0000	0.0000	0	-	-
18/07/2025	577.0000	+16.10 %	0	0.0000	0.0000	0	-	-
17/07/2025	497.0000	-3.87 %	0	0.0000	0.0000	0	-	-
16/07/2025	517.0000	+3.61 %	0	0.0000	0.0000	0	-	-
15/07/2025	499.0000	-3.48 %	0	0.0000	0.0000	0	-	-
14/07/2025	517.0000	-4.44 %	0	0.0000	0.0000	0	-	-

FTSE25H4500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	500.0000	+9.17 %	0	0.0000	0.0000	0	405.0000	40
31/07/2025	458.0000	+0.22 %	0	0.0000	0.0000	0	500.0000	40
30/07/2025	457.0000	+17.18 %	0	0.0000	0.0000	0	458.0000	40
29/07/2025	390.0000	-11.16 %	0	0.0000	0.0000	0	457.0000	40
28/07/2025	439.0000	-0.90 %	0	0.0000	0.0000	0	390.0000	40
25/07/2025	443.0000	+1.61 %	0	0.0000	0.0000	0	439.0000	40
24/07/2025	436.0000	+3.81 %	0	0.0000	0.0000	0	443.0000	40
23/07/2025	420.0000	-7.08 %	0	0.0000	0.0000	0	436.0000	40
22/07/2025	452.0000	-6.22 %	0	0.0000	0.0000	0	420.0000	40
21/07/2025	482.0000	+0.42 %	0	0.0000	0.0000	0	452.0000	40
18/07/2025	480.0000	+19.40 %	0	0.0000	0.0000	0	482.0000	40
17/07/2025	402.0000	-4.74 %	0	0.0000	0.0000	0	480.0000	40
16/07/2025	422.0000	+4.20 %	0	0.0000	0.0000	0	402.0000	40
15/07/2025	405.0000	-4.26 %	0	0.0000	0.0000	0	422.0000	40
14/07/2025	423.0000	-5.37 %	0	0.0000	0.0000	0	405.0000	40

FTSE25H4550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	450.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25H4600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	401.0000	+11.39 %	0	0.0000	0.0000	0	307.0000	38
31/07/2025	360.0000	+0.28 %	0	0.0000	0.0000	0	401.0000	38
30/07/2025	359.0000	+21.69 %	0	0.0000	0.0000	0	360.0000	38
29/07/2025	295.0000	-14.24 %	0	0.0000	0.0000	0	359.0000	38
28/07/2025	344.0000	-1.43 %	0	0.0000	0.0000	0	295.0000	38
25/07/2025	349.0000	+2.05 %	0	0.0000	0.0000	0	344.0000	38
24/07/2025	342.0000	+4.59 %	0	0.0000	0.0000	0	349.0000	38
23/07/2025	327.0000	-8.40 %	0	0.0000	0.0000	0	342.0000	38
22/07/2025	357.0000	-7.51 %	0	0.0000	0.0000	0	327.0000	38
21/07/2025	386.0000	+0.26 %	0	0.0000	0.0000	0	357.0000	38
18/07/2025	385.0000	+23.00 %	0	0.0000	0.0000	0	386.0000	38
17/07/2025	313.0000	-5.72 %	0	0.0000	0.0000	0	385.0000	38
16/07/2025	332.0000	+4.73 %	0	0.0000	0.0000	0	313.0000	38
15/07/2025	317.0000	-5.37 %	0	0.0000	0.0000	0	332.0000	38
14/07/2025	335.0000	-6.42 %	0	0.0000	0.0000	0	317.0000	38

FTSE25H4650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	352.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25H4700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	304.0000	+14.29 %	0	0.0000	0.0000	0	215.0000	120
31/07/2025	266.0000	+0.38 %	0	0.0000	0.0000	0	304.0000	120
30/07/2025	265.0000	+28.02 %	0	0.0000	0.0000	0	266.0000	120
29/07/2025	207.0000	-18.82 %	0	0.0000	0.0000	0	265.0000	120
28/07/2025	255.0000	-1.92 %	0	0.0000	0.0000	0	207.0000	120
25/07/2025	260.0000	+2.36 %	0	0.0000	0.0000	0	255.0000	120
24/07/2025	254.0000	+4.96 %	0	0.0000	0.0000	0	260.0000	120
23/07/2025	242.0000	-10.04 %	0	0.0000	0.0000	0	254.0000	120
22/07/2025	269.0000	-9.43 %	0	0.0000	0.0000	0	242.0000	120
21/07/2025	297.0000	+0.34 %	0	0.0000	0.0000	0	269.0000	120
18/07/2025	296.0000	+27.04 %	0	0.0000	0.0000	0	297.0000	120
17/07/2025	233.0000	-7.17 %	0	0.0000	0.0000	0	296.0000	120
16/07/2025	251.0000	+5.46 %	0	0.0000	0.0000	0	233.0000	120
15/07/2025	238.0000	-6.67 %	0	0.0000	0.0000	0	251.0000	120
14/07/2025	255.0000	-7.61 %	0	0.0000	0.0000	0	238.0000	120

FTSE25H4750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	257.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25H4800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	213.0000	+17.68 %	0	0.0000	0.0000	0	134.0000	43
31/07/2025	181.0000	+0.56 %	0	0.0000	0.0000	0	213.0000	43
30/07/2025	180.0000	+35.34 %	0	0.0000	0.0000	0	181.0000	43
29/07/2025	133.0000	-24.86 %	0	0.0000	0.0000	0	180.0000	43
28/07/2025	177.0000	-2.75 %	0	0.0000	0.0000	0	133.0000	43
25/07/2025	182.0000	+0.55 %	0	0.0000	0.0000	0	177.0000	43
24/07/2025	181.0000	+7.74 %	3	198.0000	181.0000	2	182.0000	43
23/07/2025	168.0000	+0.60 %	0	0.0000	0.0000	0	178.0000	40
22/07/2025	167.0000	-22.69 %	21	167.0000	166.0000	2	168.0000	40
21/07/2025	216.0000	0.00 %	0	0.0000	0.0000	0	190.0000	40
18/07/2025	216.0000	+31.71 %	0	0.0000	0.0000	0	216.0000	40
17/07/2025	164.0000	-16.33 %	0	0.0000	0.0000	0	216.0000	40
16/07/2025	196.0000	+15.29 %	20	196.0000	196.0000	1	164.0000	40
15/07/2025	170.0000	-8.60 %	0	0.0000	0.0000	0	180.0000	20
14/07/2025	186.0000	-8.82 %	0	0.0000	0.0000	0	170.0000	20

FTSE25H4850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	172.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25H4900

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	135.0000	+21.62 %	0	0.0000	0.0000	0	73.0000	120
31/07/2025	111.0000	+21.98 %	0	0.0000	0.0000	0	135.0000	120
30/07/2025	91.0000	+18.95 %	3	93.5000	91.0000	3	111.0000	120
29/07/2025	76.5000	+7.75 %	0	0.0000	0.0000	0	111.0000	118
28/07/2025	71.0000	-35.45 %	2	87.5000	71.0000	2	76.5000	118
25/07/2025	110.0000	-7.56 %	1	110.0000	110.0000	1	114.0000	116
24/07/2025	119.0000	+4.39 %	20	130.0000	119.0000	2	119.0000	115
23/07/2025	114.0000	+3.64 %	4	150.0000	114.0000	4	116.0000	96
22/07/2025	110.0000	-14.73 %	5	120.0000	100.0000	5	109.0000	96
21/07/2025	129.0000	-17.83 %	23	133.0000	125.0000	5	125.0000	99
18/07/2025	157.0000	+9.79 %	2	157.0000	156.0000	2	148.0000	81
17/07/2025	143.0000	+10.00 %	1	143.0000	143.0000	1	149.0000	81
16/07/2025	130.0000	+13.04 %	12	130.0000	130.0000	3	109.0000	81
15/07/2025	115.0000	+4.55 %	0	0.0000	0.0000	0	122.0000	71
14/07/2025	110.0000	-24.14 %	1	110.0000	110.0000	1	115.0000	71

FTSE25H4950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	103.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25H5000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	75.5000	+26.89 %	0	0.0000	0.0000	0	33.7500	75
31/07/2025	59.5000	+22.68 %	0	0.0000	0.0000	0	75.5000	75
30/07/2025	48.5000	+23.57 %	1	48.5000	48.5000	1	59.5000	75
29/07/2025	39.2500	-41.42 %	0	0.0000	0.0000	0	60.5000	74
28/07/2025	67.0000	0.00 %	0	0.0000	0.0000	0	39.2500	74
25/07/2025	67.0000	-16.25 %	1	67.0000	67.0000	1	67.0000	74
24/07/2025	80.0000	+23.08 %	2	80.5000	80.0000	2	71.0000	75
23/07/2025	65.0000	-7.80 %	0	0.0000	0.0000	0	69.5000	75
22/07/2025	70.5000	-12.96 %	6	70.5000	67.0000	2	65.0000	75
21/07/2025	81.0000	-22.86 %	18	83.0000	81.0000	3	76.0000	70
18/07/2025	105.0000	+5.00 %	5	105.0000	105.0000	1	95.0000	55
17/07/2025	100.0000	+28.21 %	20	100.0000	100.0000	2	96.0000	50
16/07/2025	78.0000	+6.12 %	0	0.0000	0.0000	0	68.0000	30
15/07/2025	73.5000	+9.70 %	0	0.0000	0.0000	0	78.0000	30
14/07/2025	67.0000	-31.28 %	30	80.0000	67.0000	2	73.5000	30

FTSE25H5050

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	53.5000	- %	0	0.0000	0.0000	0	-	-

FTSE25H5100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	36.5000	+30.36 %	0	0.0000	0.0000	0	13.0000	36
31/07/2025	28.0000	-2.61 %	0	0.0000	0.0000	0	36.5000	36
30/07/2025	28.7500	+19.79 %	0	0.0000	0.0000	0	28.0000	36
29/07/2025	24.0000	+33.33 %	2	24.0000	24.0000	1	28.7500	36
28/07/2025	18.0000	-57.89 %	6	36.0000	18.0000	2	17.5000	38
25/07/2025	42.7500	+0.59 %	2	42.7500	38.0000	2	35.7500	38
24/07/2025	42.5000	+18.88 %	3	42.5000	42.5000	1	39.0000	38
23/07/2025	35.7500	+2.14 %	0	0.0000	0.0000	0	38.2500	38
22/07/2025	35.0000	-16.67 %	6	38.7500	32.5000	3	35.7500	38
21/07/2025	42.0000	-30.00 %	4	42.0000	39.2500	2	42.5000	38
18/07/2025	60.0000	+3.45 %	14	60.0000	60.0000	1	56.5000	34
17/07/2025	58.0000	+23.40 %	20	58.0000	58.0000	1	57.5000	20
16/07/2025	47.0000	+6.21 %	0	0.0000	0.0000	0	-	-
15/07/2025	44.2500	-16.51 %	0	0.0000	0.0000	0	-	-
14/07/2025	53.0000	-15.20 %	0	0.0000	0.0000	0	-	-

FTSE25H5150

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	23.7500	- %	0	0.0000	0.0000	0	-	-

FTSE25H5200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	15.0000	+33.33 %	0	0.0000	0.0000	0	-	-
31/07/2025	11.2500	-4.26 %	0	0.0000	0.0000	0	-	-
30/07/2025	11.7500	+72.79 %	0	0.0000	0.0000	0	-	-
29/07/2025	6.8000	-60.58 %	0	0.0000	0.0000	0	-	-
28/07/2025	17.2500	-11.54 %	0	0.0000	0.0000	0	-	-
25/07/2025	19.5000	+1.30 %	0	0.0000	0.0000	0	-	-
24/07/2025	19.2500	+6.94 %	0	0.0000	0.0000	0	-	-
23/07/2025	18.0000	-17.24 %	0	0.0000	0.0000	0	-	-
22/07/2025	21.7500	-29.84 %	0	0.0000	0.0000	0	-	-
21/07/2025	31.0000	-3.88 %	0	0.0000	0.0000	0	-	-
18/07/2025	32.2500	+48.28 %	0	0.0000	0.0000	0	-	-
17/07/2025	21.7500	-17.92 %	0	0.0000	0.0000	0	-	-
16/07/2025	26.5000	+6.00 %	0	0.0000	0.0000	0	-	-
15/07/2025	25.0000	-20.63 %	0	0.0000	0.0000	0	-	-
14/07/2025	31.5000	-16.56 %	0	0.0000	0.0000	0	-	-

FTSE25H5250

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	9.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25H5300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	5.2000	+33.33 %	0	0.0000	0.0000	0	-	-
31/07/2025	3.9000	-7.14 %	0	0.0000	0.0000	0	-	-
30/07/2025	4.2000	+82.61 %	0	0.0000	0.0000	0	-	-
29/07/2025	2.3000	-69.74 %	0	0.0000	0.0000	0	-	-
28/07/2025	7.6000	-13.64 %	0	0.0000	0.0000	0	-	-
25/07/2025	8.8000	0.00 %	0	0.0000	0.0000	0	-	-
24/07/2025	8.8000	+6.02 %	0	0.0000	0.0000	0	-	-
23/07/2025	8.3000	-17.00 %	0	0.0000	0.0000	0	-	-
22/07/2025	10.0000	-36.51 %	0	0.0000	0.0000	0	-	-
21/07/2025	15.7500	-4.55 %	0	0.0000	0.0000	0	-	-
18/07/2025	16.5000	+50.00 %	0	0.0000	0.0000	0	-	-
17/07/2025	11.0000	-21.43 %	0	0.0000	0.0000	0	-	-
16/07/2025	14.0000	+5.66 %	0	0.0000	0.0000	0	-	-
15/07/2025	13.2500	-24.29 %	0	0.0000	0.0000	0	-	-
14/07/2025	17.5000	-19.54 %	0	0.0000	0.0000	0	-	-

FTSE25H5350

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	2.9000	- %	0	0.0000	0.0000	0	-	-

FTSE25H5400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	1.5000	+25.00 %	0	0.0000	0.0000	0	-	-
31/07/2025	1.2000	-7.69 %	0	0.0000	0.0000	0	-	-
30/07/2025	1.3000	+91.18 %	0	0.0000	0.0000	0	-	-
29/07/2025	0.6800	-77.33 %	0	0.0000	0.0000	0	-	-
28/07/2025	3.0000	-16.67 %	0	0.0000	0.0000	0	-	-
25/07/2025	3.6000	-2.70 %	0	0.0000	0.0000	0	-	-
24/07/2025	3.7000	+5.71 %	0	0.0000	0.0000	0	-	-
23/07/2025	3.5000	-18.60 %	0	0.0000	0.0000	0	-	-
22/07/2025	4.3000	-41.10 %	0	0.0000	0.0000	0	-	-
21/07/2025	7.3000	-7.59 %	0	0.0000	0.0000	0	-	-
18/07/2025	7.9000	+49.06 %	0	0.0000	0.0000	0	-	-
17/07/2025	5.3000	-23.19 %	0	0.0000	0.0000	0	-	-
16/07/2025	6.9000	+2.99 %	0	0.0000	0.0000	0	-	-
15/07/2025	6.7000	-27.96 %	0	0.0000	0.0000	0	-	-
14/07/2025	9.3000	-20.85 %	0	0.0000	0.0000	0	-	-

FTSE25H5450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.7700	- %	0	0.0000	0.0000	0	-	-

FTSE25H5500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.3700	+27.59 %	0	0.0000	0.0000	0	-	-
31/07/2025	0.2900	-12.12 %	0	0.0000	0.0000	0	-	-
30/07/2025	0.3300	+94.12 %	0	0.0000	0.0000	0	-	-
29/07/2025	0.1700	-84.55 %	0	0.0000	0.0000	0	-	-
28/07/2025	1.1000	-21.43 %	0	0.0000	0.0000	0	-	-
25/07/2025	1.4000	0.00 %	0	0.0000	0.0000	0	-	-
24/07/2025	1.4000	+7.69 %	0	0.0000	0.0000	0	-	-
23/07/2025	1.3000	-18.75 %	0	0.0000	0.0000	0	-	-
22/07/2025	1.6000	-50.00 %	0	0.0000	0.0000	0	-	-
21/07/2025	3.2000	-8.57 %	0	0.0000	0.0000	0	-	-
18/07/2025	3.5000	- %	0	0.0000	0.0000	0	-	-

FTSE25T3950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
31/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
30/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
24/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
23/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
17/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
16/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
15/07/2025	0.0100	-50.00 %	0	0.0000	0.0000	0	-	-
14/07/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25T4000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
31/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
30/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
24/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
23/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
17/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
16/07/2025	0.0100	-66.67 %	0	0.0000	0.0000	0	-	-
15/07/2025	0.0300	-25.00 %	0	0.0000	0.0000	0	-	-
14/07/2025	0.0400	+33.33 %	0	0.0000	0.0000	0	-	-

FTSE25T4100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
31/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
30/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
24/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
23/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/07/2025	0.0100	-85.71 %	0	0.0000	0.0000	0	-	-
17/07/2025	0.0700	0.00 %	0	0.0000	0.0000	0	-	-
16/07/2025	0.0700	-41.67 %	0	0.0000	0.0000	0	-	-
15/07/2025	0.1200	-25.00 %	0	0.0000	0.0000	0	-	-
14/07/2025	0.1600	+14.29 %	0	0.0000	0.0000	0	-	-

FTSE25T4200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
31/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
30/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/07/2025	0.0100	-50.00 %	0	0.0000	0.0000	0	-	-
28/07/2025	0.0200	-33.33 %	0	0.0000	0.0000	0	-	-
25/07/2025	0.0300	-25.00 %	0	0.0000	0.0000	0	-	-
24/07/2025	0.0400	-42.86 %	0	0.0000	0.0000	0	-	-
23/07/2025	0.0700	+133.33 %	0	0.0000	0.0000	0	-	-
22/07/2025	0.0300	-25.00 %	0	0.0000	0.0000	0	-	-
21/07/2025	0.0400	-20.00 %	0	0.0000	0.0000	0	-	-
18/07/2025	0.0500	-84.38 %	0	0.0000	0.0000	0	-	-
17/07/2025	0.3200	+6.67 %	0	0.0000	0.0000	0	-	-
16/07/2025	0.3000	-36.17 %	0	0.0000	0.0000	0	-	-
15/07/2025	0.4700	-16.07 %	0	0.0000	0.0000	0	-	-
14/07/2025	0.5600	+12.00 %	0	0.0000	0.0000	0	-	-

FTSE25T4300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
31/07/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
30/07/2025	0.0100	-85.71 %	0	0.0000	0.0000	0	-	-
29/07/2025	0.0700	-46.15 %	0	0.0000	0.0000	0	-	-
28/07/2025	0.1300	-18.75 %	0	0.0000	0.0000	0	-	-
25/07/2025	0.1600	-27.27 %	0	0.0000	0.0000	0	-	-
24/07/2025	0.2200	-33.33 %	0	0.0000	0.0000	0	-	-
23/07/2025	0.3300	+106.25 %	0	0.0000	0.0000	0	-	-
22/07/2025	0.1600	-15.79 %	0	0.0000	0.0000	0	-	-
21/07/2025	0.1900	-24.00 %	0	0.0000	0.0000	0	-	-
18/07/2025	0.2500	-77.27 %	0	0.0000	0.0000	0	-	-
17/07/2025	1.1000	+10.00 %	0	0.0000	0.0000	0	-	-
16/07/2025	1.0000	-33.33 %	0	0.0000	0.0000	0	-	-
15/07/2025	1.5000	-11.76 %	0	0.0000	0.0000	0	-	-
14/07/2025	1.7000	+13.33 %	0	0.0000	0.0000	0	-	-

FTSE25T4400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.0200	-71.43 %	0	0.0000	0.0000	0	0.0600	10
31/07/2025	0.0700	-22.22 %	0	0.0000	0.0000	0	0.0200	10
30/07/2025	0.0900	-78.05 %	0	0.0000	0.0000	0	0.0700	10
29/07/2025	0.4100	-33.87 %	0	0.0000	0.0000	0	0.0900	10
28/07/2025	0.6200	-13.89 %	0	0.0000	0.0000	0	0.4100	10
25/07/2025	0.7200	-20.00 %	0	0.0000	0.0000	0	0.6200	10
24/07/2025	0.9000	-30.77 %	0	0.0000	0.0000	0	0.7200	10
23/07/2025	1.3000	+83.10 %	0	0.0000	0.0000	0	0.9000	10
22/07/2025	0.7100	-8.97 %	0	0.0000	0.0000	0	1.3000	10
21/07/2025	0.7800	-17.89 %	0	0.0000	0.0000	0	0.7100	10
18/07/2025	0.9500	-72.06 %	0	0.0000	0.0000	0	0.7800	10
17/07/2025	3.4000	+9.68 %	0	0.0000	0.0000	0	0.9500	10
16/07/2025	3.1000	-26.19 %	0	0.0000	0.0000	0	3.4000	10
15/07/2025	4.2000	-8.70 %	0	0.0000	0.0000	0	3.1000	10
14/07/2025	4.6000	+12.20 %	0	0.0000	0.0000	0	4.2000	10

FTSE25T4500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.1400	-68.89 %	0	0.0000	0.0000	0	0.4900	40
31/07/2025	0.4500	-15.09 %	0	0.0000	0.0000	0	0.1400	40
30/07/2025	0.5300	-72.11 %	0	0.0000	0.0000	0	0.4500	40
29/07/2025	1.9000	-17.39 %	0	0.0000	0.0000	0	0.5300	40
28/07/2025	2.3000	-11.54 %	0	0.0000	0.0000	0	1.9000	40
25/07/2025	2.6000	-16.13 %	0	0.0000	0.0000	0	2.3000	40
24/07/2025	3.1000	-24.39 %	0	0.0000	0.0000	0	2.6000	40
23/07/2025	4.1000	+64.00 %	0	0.0000	0.0000	0	3.1000	40
22/07/2025	2.5000	-3.85 %	0	0.0000	0.0000	0	4.1000	40
21/07/2025	2.6000	-13.33 %	0	0.0000	0.0000	0	2.5000	40
18/07/2025	3.0000	-65.52 %	0	0.0000	0.0000	0	2.6000	40
17/07/2025	8.7000	+8.75 %	0	0.0000	0.0000	0	3.0000	40
16/07/2025	8.0000	-21.95 %	0	0.0000	0.0000	0	8.7000	40
15/07/2025	10.2500	-4.65 %	0	0.0000	0.0000	0	8.0000	40
14/07/2025	10.7500	+11.98 %	0	0.0000	0.0000	0	10.2500	40

FTSE25T4550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.3600	- %	0	0.0000	0.0000	0	-	-

FTSE25T4600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	0.8600	-60.91 %	0	0.0000	0.0000	0	2.6000	120
31/07/2025	2.2000	-51.11 %	0	0.0000	0.0000	0	0.8600	120
30/07/2025	4.5000	-33.82 %	50	4.5000	4.5000	2	2.2000	120
29/07/2025	6.8000	-24.44 %	0	0.0000	0.0000	0	2.4000	70
28/07/2025	9.0000	+16.88 %	10	9.0000	9.0000	1	6.8000	70
25/07/2025	7.7000	-13.48 %	0	0.0000	0.0000	0	7.2000	80
24/07/2025	8.9000	+11.25 %	0	0.0000	0.0000	0	7.7000	80
23/07/2025	8.0000	-38.46 %	50	8.0000	8.0000	2	8.9000	80
22/07/2025	13.0000	+78.08 %	30	13.0000	13.0000	1	11.0000	46
21/07/2025	7.3000	-10.98 %	0	0.0000	0.0000	0	7.5000	30
18/07/2025	8.2000	-57.95 %	0	0.0000	0.0000	0	7.3000	30
17/07/2025	19.5000	+8.33 %	0	0.0000	0.0000	0	8.2000	30
16/07/2025	18.0000	-19.10 %	0	0.0000	0.0000	0	19.5000	30
15/07/2025	22.2500	-1.11 %	0	0.0000	0.0000	0	18.0000	30
14/07/2025	22.5000	+12.50 %	0	0.0000	0.0000	0	22.2500	30

FTSE25T4650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	1.9000	- %	0	0.0000	0.0000	0	-	-

FTSE25T4700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	3.9000	-22.00 %	0	0.0000	0.0000	0	10.2500	85
31/07/2025	5.0000	-41.86 %	54	5.0000	4.5000	3	3.9000	85
30/07/2025	8.6000	-55.32 %	0	0.0000	0.0000	0	7.9000	35
29/07/2025	19.2500	+4.05 %	0	0.0000	0.0000	0	8.6000	35
28/07/2025	18.5000	-3.90 %	0	0.0000	0.0000	0	19.2500	35
25/07/2025	19.2500	-10.47 %	0	0.0000	0.0000	0	18.5000	35
24/07/2025	21.5000	-16.50 %	0	0.0000	0.0000	0	19.2500	35
23/07/2025	25.7500	+39.19 %	0	0.0000	0.0000	0	21.5000	35
22/07/2025	18.5000	+5.71 %	0	0.0000	0.0000	0	25.7500	35
21/07/2025	17.5000	-9.09 %	0	0.0000	0.0000	0	18.5000	35
18/07/2025	19.2500	-14.44 %	0	0.0000	0.0000	0	17.5000	35
17/07/2025	22.5000	-37.50 %	1	22.5000	22.5000	1	19.2500	35
16/07/2025	36.0000	-15.79 %	0	0.0000	0.0000	0	39.2500	34
15/07/2025	42.7500	+1.18 %	0	0.0000	0.0000	0	36.0000	34
14/07/2025	42.2500	+10.46 %	0	0.0000	0.0000	0	42.7500	34

FTSE25T4750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	7.4000	- %	0	0.0000	0.0000	0	-	-

FTSE25T4800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	29.0000	+141.67 %	6	29.0000	21.0000	2	29.7500	133
31/07/2025	12.0000	-50.00 %	23	17.2500	12.0000	2	13.2500	139
30/07/2025	24.0000	-14.29 %	0	0.0000	0.0000	0	22.5000	119
29/07/2025	28.0000	-40.43 %	4	30.0000	28.0000	2	24.0000	119
28/07/2025	47.0000	+13.94 %	23	47.0000	36.0000	2	45.0000	121
25/07/2025	41.2500	-7.82 %	0	0.0000	0.0000	0	40.5000	98
24/07/2025	44.7500	-0.56 %	0	0.0000	0.0000	0	41.2500	98
23/07/2025	45.0000	-18.18 %	5	45.0000	45.0000	1	44.7500	98
22/07/2025	55.0000	+34.15 %	32	55.0000	49.0000	5	51.5000	103
21/07/2025	41.0000	+17.99 %	4	41.0000	41.0000	1	39.7500	87
18/07/2025	34.7500	-33.17 %	14	34.7500	34.7500	1	37.0000	87
17/07/2025	52.0000	-20.00 %	1	52.0000	52.0000	1	39.2500	73
16/07/2025	65.0000	0.00 %	0	0.0000	0.0000	0	70.5000	73
15/07/2025	65.0000	-16.67 %	12	65.0000	56.0000	3	65.0000	73
14/07/2025	78.0000	+5.41 %	21	88.0000	77.0000	4	74.5000	72

FTSE25T4850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	22.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25T4900

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	35.0000	-33.33 %	0	0.0000	0.0000	0	68.5000	126
31/07/2025	52.5000	-3.67 %	0	0.0000	0.0000	0	35.0000	126
30/07/2025	54.5000	-38.42 %	0	0.0000	0.0000	0	52.5000	126
29/07/2025	88.5000	+14.94 %	0	0.0000	0.0000	0	54.5000	126
28/07/2025	77.0000	-0.65 %	0	0.0000	0.0000	0	88.5000	126
25/07/2025	77.5000	+19.23 %	0	0.0000	0.0000	0	77.0000	126
24/07/2025	65.0000	-29.35 %	1	65.0000	65.0000	1	77.5000	126
23/07/2025	92.0000	0.00 %	0	0.0000	0.0000	0	82.5000	125
22/07/2025	92.0000	+22.67 %	16	95.0000	90.0000	3	92.0000	125
21/07/2025	75.0000	+0.67 %	23	75.0000	64.0000	4	75.0000	125
18/07/2025	74.5000	-1.32 %	2	74.5000	62.5000	2	68.5000	120
17/07/2025	75.5000	-17.93 %	60	94.0000	75.5000	3	72.0000	120
16/07/2025	92.0000	-23.33 %	20	92.0000	92.0000	1	115.0000	60
15/07/2025	120.0000	+3.45 %	0	0.0000	0.0000	0	107.0000	40
14/07/2025	116.0000	+7.41 %	0	0.0000	0.0000	0	120.0000	40

FTSE25T4950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	105.0000	- %	30	105.0000	105.0000	1	96.0000	30

FTSE25T5000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	78.0000	+2.63 %	15	79.0000	78.0000	2	129.0000	89
31/07/2025	76.0000	-33.91 %	3	76.0000	70.0000	2	75.0000	74
30/07/2025	115.0000	-23.84 %	20	115.0000	115.0000	1	101.0000	72
29/07/2025	151.0000	+16.15 %	0	0.0000	0.0000	0	104.0000	52
28/07/2025	130.0000	+16.07 %	0	0.0000	0.0000	0	151.0000	52
25/07/2025	112.0000	-17.65 %	20	112.0000	112.0000	1	130.0000	52
24/07/2025	136.0000	-8.11 %	0	0.0000	0.0000	0	130.0000	52
23/07/2025	148.0000	+0.68 %	0	0.0000	0.0000	0	136.0000	52
22/07/2025	147.0000	+24.58 %	20	147.0000	147.0000	1	148.0000	52
21/07/2025	118.0000	+7.27 %	1	118.0000	118.0000	1	126.0000	72
18/07/2025	110.0000	-1.79 %	1	110.0000	110.0000	1	115.0000	72
17/07/2025	112.0000	-31.29 %	94	144.0000	112.0000	11	119.0000	71
16/07/2025	163.0000	-8.43 %	0	0.0000	0.0000	0	174.0000	1
15/07/2025	178.0000	+3.49 %	0	0.0000	0.0000	0	163.0000	1
14/07/2025	172.0000	+8.18 %	0	0.0000	0.0000	0	178.0000	1

FTSE25T5050

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	171.0000	- %	30	171.0000	171.0000	1	166.0000	30

FTSE25T5100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	136.0000	-20.00 %	0	0.0000	0.0000	0	208.0000	61
31/07/2025	170.0000	-1.16 %	0	0.0000	0.0000	0	136.0000	61
30/07/2025	172.0000	-24.89 %	0	0.0000	0.0000	0	170.0000	61
29/07/2025	229.0000	+15.08 %	0	0.0000	0.0000	0	172.0000	61
28/07/2025	199.0000	+0.51 %	0	0.0000	0.0000	0	229.0000	61
25/07/2025	198.0000	-3.41 %	0	0.0000	0.0000	0	199.0000	61
24/07/2025	205.0000	-6.39 %	0	0.0000	0.0000	0	198.0000	61
23/07/2025	219.0000	+0.92 %	0	0.0000	0.0000	0	205.0000	61
22/07/2025	217.0000	+23.30 %	20	217.0000	217.0000	1	219.0000	61
21/07/2025	176.0000	+0.57 %	0	0.0000	0.0000	0	192.0000	41
18/07/2025	175.0000	-5.41 %	1	175.0000	175.0000	1	176.0000	41
17/07/2025	185.0000	-20.26 %	20	185.0000	185.0000	1	180.0000	40
16/07/2025	232.0000	-6.45 %	0	0.0000	0.0000	0	246.0000	20
15/07/2025	248.0000	+3.33 %	0	0.0000	0.0000	0	232.0000	20
14/07/2025	240.0000	+7.14 %	0	0.0000	0.0000	0	248.0000	20

FTSE25T5150

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	173.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25T5200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	215.0000	-15.02 %	0	0.0000	0.0000	0	-	-
31/07/2025	253.0000	-0.78 %	0	0.0000	0.0000	0	-	-
30/07/2025	255.0000	-19.81 %	0	0.0000	0.0000	0	-	-
29/07/2025	318.0000	+13.57 %	0	0.0000	0.0000	0	-	-
28/07/2025	280.0000	+0.72 %	0	0.0000	0.0000	0	-	-
25/07/2025	278.0000	-2.80 %	0	0.0000	0.0000	0	-	-
24/07/2025	286.0000	-4.98 %	0	0.0000	0.0000	0	-	-
23/07/2025	301.0000	+11.07 %	0	0.0000	0.0000	0	-	-
22/07/2025	271.0000	+7.97 %	0	0.0000	0.0000	0	-	-
21/07/2025	251.0000	-1.57 %	0	0.0000	0.0000	0	-	-
18/07/2025	255.0000	-22.02 %	0	0.0000	0.0000	0	-	-
17/07/2025	327.0000	+5.14 %	0	0.0000	0.0000	0	-	-
16/07/2025	311.0000	-5.47 %	0	0.0000	0.0000	0	-	-
15/07/2025	329.0000	+3.46 %	0	0.0000	0.0000	0	-	-
14/07/2025	318.0000	+6.35 %	0	0.0000	0.0000	0	-	-

FTSE25T5250

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	259.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25T5300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	305.0000	-11.59 %	0	0.0000	0.0000	0	-	-
31/07/2025	345.0000	-0.58 %	0	0.0000	0.0000	0	-	-
30/07/2025	347.0000	-16.18 %	0	0.0000	0.0000	0	-	-
29/07/2025	414.0000	+11.89 %	0	0.0000	0.0000	0	-	-
28/07/2025	370.0000	+0.82 %	0	0.0000	0.0000	0	-	-
25/07/2025	367.0000	-2.13 %	0	0.0000	0.0000	0	-	-
24/07/2025	375.0000	-4.09 %	0	0.0000	0.0000	0	-	-
23/07/2025	391.0000	+8.91 %	0	0.0000	0.0000	0	-	-
22/07/2025	359.0000	+7.16 %	0	0.0000	0.0000	0	-	-
21/07/2025	335.0000	-1.18 %	0	0.0000	0.0000	0	-	-
18/07/2025	339.0000	-18.51 %	0	0.0000	0.0000	0	-	-
17/07/2025	416.0000	+4.52 %	0	0.0000	0.0000	0	-	-
16/07/2025	398.0000	-4.56 %	0	0.0000	0.0000	0	-	-
15/07/2025	417.0000	+3.22 %	0	0.0000	0.0000	0	-	-
14/07/2025	404.0000	+5.48 %	0	0.0000	0.0000	0	-	-

FTSE25T5350

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	352.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25T5400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	401.0000	-9.48 %	0	0.0000	0.0000	0	-	-
31/07/2025	443.0000	-0.23 %	0	0.0000	0.0000	0	-	-
30/07/2025	444.0000	-13.28 %	0	0.0000	0.0000	0	-	-
29/07/2025	512.0000	+9.87 %	0	0.0000	0.0000	0	-	-
28/07/2025	466.0000	+0.87 %	0	0.0000	0.0000	0	-	-
25/07/2025	462.0000	-1.70 %	0	0.0000	0.0000	0	-	-
24/07/2025	470.0000	-3.29 %	0	0.0000	0.0000	0	-	-
23/07/2025	486.0000	+7.28 %	0	0.0000	0.0000	0	-	-
22/07/2025	453.0000	+6.09 %	0	0.0000	0.0000	0	-	-
21/07/2025	427.0000	-0.70 %	0	0.0000	0.0000	0	-	-
18/07/2025	430.0000	-15.69 %	0	0.0000	0.0000	0	-	-
17/07/2025	510.0000	+3.87 %	0	0.0000	0.0000	0	-	-
16/07/2025	491.0000	-3.73 %	0	0.0000	0.0000	0	-	-
15/07/2025	510.0000	+3.03 %	0	0.0000	0.0000	0	-	-
14/07/2025	495.0000	+4.65 %	0	0.0000	0.0000	0	-	-

FTSE25T5450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	450.0000	- %	0	0.0000	0.0000	0	-	-

FTSE25T5500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	500.0000	-7.75 %	0	0.0000	0.0000	0	-	-
31/07/2025	542.0000	-0.18 %	0	0.0000	0.0000	0	-	-
30/07/2025	543.0000	-11.13 %	0	0.0000	0.0000	0	-	-
29/07/2025	611.0000	+8.33 %	0	0.0000	0.0000	0	-	-
28/07/2025	564.0000	+0.89 %	0	0.0000	0.0000	0	-	-
25/07/2025	559.0000	-1.41 %	0	0.0000	0.0000	0	-	-
24/07/2025	567.0000	-2.91 %	0	0.0000	0.0000	0	-	-
23/07/2025	584.0000	+6.18 %	0	0.0000	0.0000	0	-	-
22/07/2025	550.0000	+5.16 %	0	0.0000	0.0000	0	-	-
21/07/2025	523.0000	-0.38 %	0	0.0000	0.0000	0	-	-
18/07/2025	525.0000	- %	0	0.0000	0.0000	0	-	-

Learn More

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar