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
FTSE25I4800	0.00	0	0.00	0	285.0000 €	0	20
FTSE25I5200	0.00	0	0.00	0	26.0000 €	30	265
FTSE25I3050	0.00	0	0.00	0	2,054.0000 €	0	0
FTSE25I3400	0.00	0	0.00	0	1,704.0000 €	0	0
FTSE25I3350	0.00	0	0.00	0	1,754.0000 €	0	0
FTSE25I3300	0.00	0	0.00	0	1,804.0000 €	0	0
FTSE25I3250	0.00	0	0.00	0	1,854.0000 €	0	0
FTSE25I3200	0.00	0	0.00	0	1,904.0000 €	0	0
FTSE25I3500	0.00	0	0.00	0	1,604.0000 €	0	0
FTSE25I3550	0.00	0	0.00	0	1,554.0000 €	0	0

Puts

Series	Bid	Qty Bid	Ask	Qty Ask	Last Price	Volume	Open Interest
FTSE25U4800	0.00	0	0.00	0	3.2000 €	0	75
FTSE25U3050	0.00	0	0.00	0	0.0100 €	0	0
FTSE25U5200	0.00	0	0.00	0	144.0000 €	30	121
FTSE25U3450	0.00	0	0.00	0	0.0100 €	0	0
FTSE25U3400	0.00	0	0.00	0	0.0100 €	0	0
FTSE25U3350	0.00	0	0.00	0	0.0100 €	0	0
FTSE25U3300	0.00	0	0.00	0	0.0100 €	0	0
FTSE25U3250	0.00	0	0.00	0	0.0100 €	0	0
FTSE25U3200	0.00	0	0.00	0	0.0100 €	0	0
FTSE25U3500	0.00	0	0.00	0	0.0100 €	0	0

Historical Data

Data for the last 15 days.

FTSE25I3050

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	2,054.0000	-0.48 %	0	0.0000	0.0000	0	-	-
04/09/2025	2,064.0000	+4.03 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,984.0000	-2.98 %	0	0.0000	0.0000	0	-	-
02/09/2025	2,045.0000	+0.44 %	0	0.0000	0.0000	0	-	-
01/09/2025	2,036.0000	-2.91 %	0	0.0000	0.0000	0	-	-
29/08/2025	2,097.0000	-2.74 %	0	0.0000	0.0000	0	-	-
28/08/2025	2,156.0000	-0.92 %	0	0.0000	0.0000	0	-	-
27/08/2025	2,176.0000	-4.77 %	0	0.0000	0.0000	0	-	-
26/08/2025	2,285.0000	+1.60 %	0	0.0000	0.0000	0	-	-
25/08/2025	2,249.0000	+1.31 %	0	0.0000	0.0000	0	-	-
22/08/2025	2,220.0000	-0.49 %	0	0.0000	0.0000	0	-	-
21/08/2025	2,231.0000	+0.04 %	0	0.0000	0.0000	0	-	-
20/08/2025	2,230.0000	+0.68 %	0	0.0000	0.0000	0	-	-
19/08/2025	2,215.0000	-4.07 %	0	0.0000	0.0000	0	-	-
18/08/2025	2,309.0000	+0.04 %	0	0.0000	0.0000	0	-	-

FTSE25I3100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	2,004.0000	-0.50 %	0	0.0000	0.0000	0	-	-
04/09/2025	2,014.0000	+4.14 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,934.0000	-3.11 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,996.0000	+0.50 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,986.0000	-2.98 %	0	0.0000	0.0000	0	-	-
29/08/2025	2,047.0000	-2.80 %	0	0.0000	0.0000	0	-	-
28/08/2025	2,106.0000	-0.94 %	0	0.0000	0.0000	0	-	-
27/08/2025	2,126.0000	-4.88 %	0	0.0000	0.0000	0	-	-
26/08/2025	2,235.0000	+1.59 %	0	0.0000	0.0000	0	-	-
25/08/2025	2,200.0000	+1.38 %	0	0.0000	0.0000	0	-	-
22/08/2025	2,170.0000	-0.50 %	0	0.0000	0.0000	0	-	-
21/08/2025	2,181.0000	+0.05 %	0	0.0000	0.0000	0	-	-
20/08/2025	2,180.0000	+0.69 %	0	0.0000	0.0000	0	-	-
19/08/2025	2,165.0000	-4.16 %	0	0.0000	0.0000	0	-	-
18/08/2025	2,259.0000	+0.04 %	0	0.0000	0.0000	0	-	-

FTSE25I3150

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,954.0000	-0.51 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,964.0000	+4.25 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,884.0000	-3.19 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,946.0000	+0.52 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,936.0000	-3.10 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,998.0000	-2.82 %	0	0.0000	0.0000	0	-	-
28/08/2025	2,056.0000	-0.96 %	0	0.0000	0.0000	0	-	-
27/08/2025	2,076.0000	-4.99 %	0	0.0000	0.0000	0	-	-
26/08/2025	2,185.0000	+1.63 %	0	0.0000	0.0000	0	-	-
25/08/2025	2,150.0000	+1.42 %	0	0.0000	0.0000	0	-	-
22/08/2025	2,120.0000	-0.52 %	0	0.0000	0.0000	0	-	-
21/08/2025	2,131.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	2,131.0000	+0.76 %	0	0.0000	0.0000	0	-	-
19/08/2025	2,115.0000	-4.26 %	0	0.0000	0.0000	0	-	-
18/08/2025	2,209.0000	+0.05 %	0	0.0000	0.0000	0	-	-

FTSE25I3200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,904.0000	-0.52 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,914.0000	+4.36 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,834.0000	-3.27 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,896.0000	+0.53 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,886.0000	-3.18 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,948.0000	-2.89 %	0	0.0000	0.0000	0	-	-
28/08/2025	2,006.0000	-0.99 %	0	0.0000	0.0000	0	-	-
27/08/2025	2,026.0000	-5.11 %	0	0.0000	0.0000	0	-	-
26/08/2025	2,135.0000	+1.67 %	0	0.0000	0.0000	0	-	-
25/08/2025	2,100.0000	+1.45 %	0	0.0000	0.0000	0	-	-
22/08/2025	2,070.0000	-0.53 %	0	0.0000	0.0000	0	-	-
21/08/2025	2,081.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	2,081.0000	+0.77 %	0	0.0000	0.0000	0	-	-
19/08/2025	2,065.0000	-4.35 %	0	0.0000	0.0000	0	-	-
18/08/2025	2,159.0000	+0.05 %	0	0.0000	0.0000	0	-	-

FTSE25I3250

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,854.0000	-0.54 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,864.0000	+4.48 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,784.0000	-3.36 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,846.0000	+0.54 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,836.0000	-3.27 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,898.0000	-2.97 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,956.0000	-1.01 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,976.0000	-5.23 %	0	0.0000	0.0000	0	-	-
26/08/2025	2,085.0000	+1.71 %	0	0.0000	0.0000	0	-	-
25/08/2025	2,050.0000	+1.49 %	0	0.0000	0.0000	0	-	-
22/08/2025	2,020.0000	-0.54 %	0	0.0000	0.0000	0	-	-
21/08/2025	2,031.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	2,031.0000	+0.79 %	0	0.0000	0.0000	0	-	-
19/08/2025	2,015.0000	-4.46 %	0	0.0000	0.0000	0	-	-
18/08/2025	2,109.0000	+0.05 %	0	0.0000	0.0000	0	-	-

FTSE25I3300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,804.0000	-0.55 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,814.0000	+4.61 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,734.0000	-3.45 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,796.0000	+0.56 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,786.0000	-3.35 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,848.0000	-3.04 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,906.0000	-1.04 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,926.0000	-5.36 %	0	0.0000	0.0000	0	-	-
26/08/2025	2,035.0000	+1.75 %	0	0.0000	0.0000	0	-	-
25/08/2025	2,000.0000	+1.47 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,971.0000	-0.50 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,981.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,981.0000	+0.81 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,965.0000	-4.57 %	0	0.0000	0.0000	0	-	-
18/08/2025	2,059.0000	+0.05 %	0	0.0000	0.0000	0	-	-

FTSE25I3350

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,754.0000	-0.57 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,764.0000	+4.75 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,684.0000	-3.55 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,746.0000	+0.58 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,736.0000	-3.45 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,798.0000	-3.13 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,856.0000	-1.07 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,876.0000	-5.49 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,985.0000	+1.79 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,950.0000	+1.51 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,921.0000	-0.52 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,931.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,931.0000	+0.84 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,915.0000	-4.68 %	0	0.0000	0.0000	0	-	-
18/08/2025	2,009.0000	+0.05 %	0	0.0000	0.0000	0	-	-

FTSE25I3400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,704.0000	-0.58 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,714.0000	+4.90 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,634.0000	-3.66 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,696.0000	+0.59 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,686.0000	-3.55 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,748.0000	-3.21 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,806.0000	-1.10 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,826.0000	-5.63 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,935.0000	+1.84 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,900.0000	+1.55 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,871.0000	-0.53 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,881.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,881.0000	+0.86 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,865.0000	-4.80 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,959.0000	+0.05 %	0	0.0000	0.0000	0	-	-

FTSE25I3450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,654.0000	-0.60 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,664.0000	+5.05 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,584.0000	-3.77 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,646.0000	+0.61 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,636.0000	-3.65 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,698.0000	-3.36 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,757.0000	-1.07 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,776.0000	-5.78 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,885.0000	+1.89 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,850.0000	+1.59 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,821.0000	-0.55 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,831.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,831.0000	+0.88 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,815.0000	-4.92 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,909.0000	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25I3500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,604.0000	-0.62 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,614.0000	+5.22 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,534.0000	-3.88 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,596.0000	+0.63 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,586.0000	-3.76 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,648.0000	-3.46 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,707.0000	-1.10 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,726.0000	-5.94 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,835.0000	+1.94 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,800.0000	+1.64 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,771.0000	-0.62 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,782.0000	+0.06 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,781.0000	+0.91 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,765.0000	-5.11 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,860.0000	+0.05 %	0	0.0000	0.0000	0	-	-

FTSE25I3550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,554.0000	-0.64 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,564.0000	+5.39 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,484.0000	-4.01 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,546.0000	+0.65 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,536.0000	-3.88 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,598.0000	-3.56 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,657.0000	-1.13 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,676.0000	-6.11 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,785.0000	+2.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,750.0000	+1.69 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,721.0000	-0.64 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,732.0000	+0.06 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,731.0000	+0.93 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,715.0000	-5.25 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,810.0000	+0.06 %	0	0.0000	0.0000	0	-	-

FTSE25I3600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,504.0000	-0.66 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,514.0000	+5.58 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,434.0000	-4.14 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,496.0000	+0.61 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,487.0000	-3.94 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,548.0000	-3.67 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,607.0000	-1.17 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,626.0000	-6.28 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,735.0000	+2.06 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,700.0000	+1.74 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,671.0000	-0.65 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,682.0000	+0.06 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,681.0000	+0.90 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,666.0000	-5.34 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,760.0000	+0.06 %	0	0.0000	0.0000	0	-	-

FTSE25I3650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,454.0000	-0.68 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,464.0000	+5.78 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,384.0000	-4.29 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,446.0000	+0.63 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,437.0000	-4.07 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,498.0000	-3.79 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,557.0000	-1.21 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,576.0000	-6.47 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,685.0000	+2.12 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,650.0000	+1.79 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,621.0000	-0.67 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,632.0000	+0.06 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,631.0000	+0.93 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,616.0000	-5.50 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,710.0000	+0.06 %	0	0.0000	0.0000	0	-	-

FTSE25I3700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,404.0000	-0.71 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,414.0000	+6.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,334.0000	-4.44 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,396.0000	+0.65 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,387.0000	-4.21 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,448.0000	-3.92 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,507.0000	-1.25 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,526.0000	-6.67 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,635.0000	+2.12 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,601.0000	+1.91 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,571.0000	-0.70 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,582.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,582.0000	+1.02 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,566.0000	-5.66 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,660.0000	+0.06 %	0	0.0000	0.0000	0	-	-

FTSE25I3750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,354.0000	-0.81 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,365.0000	+6.23 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,285.0000	-4.53 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,346.0000	+0.67 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,337.0000	-4.36 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,398.0000	-4.05 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,457.0000	-1.35 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,477.0000	-6.87 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,586.0000	+2.26 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,551.0000	+1.97 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,521.0000	-0.72 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,532.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,532.0000	+1.06 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,516.0000	-5.84 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,610.0000	+0.06 %	0	0.0000	0.0000	0	-	-

FTSE25I3800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,304.0000	-0.84 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,315.0000	+6.48 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,235.0000	-4.71 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,296.0000	+0.70 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,287.0000	-4.53 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,348.0000	-4.19 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,407.0000	-1.40 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,427.0000	-7.10 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,536.0000	+2.33 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,501.0000	+2.04 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,471.0000	-0.74 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,482.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,482.0000	+1.09 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,466.0000	-6.03 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,560.0000	+0.06 %	0	0.0000	0.0000	0	-	-

FTSE25I3850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,254.0000	-0.87 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,265.0000	+6.75 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,185.0000	-4.90 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,246.0000	+0.73 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,237.0000	-4.70 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,298.0000	-4.35 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,357.0000	-1.45 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,377.0000	-7.34 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,486.0000	+2.41 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,451.0000	+2.11 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,421.0000	-0.77 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,432.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,432.0000	+1.13 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,416.0000	-6.23 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,510.0000	+0.07 %	0	0.0000	0.0000	0	-	-

FTSE25I3900

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,204.0000	-0.91 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,215.0000	+7.05 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,135.0000	-5.10 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,196.0000	+0.76 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,187.0000	-4.89 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,248.0000	-4.51 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,307.0000	-1.51 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,327.0000	-7.59 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,436.0000	+2.50 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,401.0000	+2.11 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,372.0000	-0.72 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,382.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,382.0000	+1.17 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,366.0000	-6.44 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,460.0000	+0.07 %	0	0.0000	0.0000	0	-	-

FTSE25I3950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,154.0000	-0.94 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,165.0000	+7.37 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,085.0000	-5.32 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,146.0000	+0.79 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,137.0000	-5.17 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,199.0000	-4.61 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,257.0000	-1.57 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,277.0000	-7.86 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,386.0000	+2.59 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,351.0000	+2.19 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,322.0000	-0.75 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,332.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,332.0000	+1.22 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,316.0000	-6.67 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,410.0000	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25I4000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,104.0000	-0.99 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,115.0000	+7.73 %	0	0.0000	0.0000	0	-	-
03/09/2025	1,035.0000	-5.57 %	0	0.0000	0.0000	0	-	-
02/09/2025	1,096.0000	+0.83 %	0	0.0000	0.0000	0	-	-
01/09/2025	1,087.0000	-5.40 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,149.0000	-4.81 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,207.0000	-1.63 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,227.0000	-8.16 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,336.0000	+2.69 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,301.0000	+2.28 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,272.0000	-0.78 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,282.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,282.0000	+1.26 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,266.0000	-6.98 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,361.0000	+0.07 %	0	0.0000	0.0000	0	-	-

FTSE25I4100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1,004.0000	-1.08 %	0	0.0000	0.0000	0	-	-
04/09/2025	1,015.0000	+8.56 %	0	0.0000	0.0000	0	-	-
03/09/2025	935.0000	-6.22 %	0	0.0000	0.0000	0	-	-
02/09/2025	997.0000	+1.01 %	0	0.0000	0.0000	0	-	-
01/09/2025	987.0000	-5.91 %	0	0.0000	0.0000	0	-	-
29/08/2025	1,049.0000	-5.24 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,107.0000	-1.77 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,127.0000	-8.82 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,236.0000	+2.91 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,201.0000	+2.47 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,172.0000	-0.93 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,183.0000	+0.08 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,182.0000	+1.37 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,166.0000	-7.53 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,261.0000	+0.08 %	0	0.0000	0.0000	0	-	-

FTSE25I4200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	904.0000	-1.20 %	0	0.0000	0.0000	0	-	-
04/09/2025	915.0000	+9.58 %	0	0.0000	0.0000	0	-	-
03/09/2025	835.0000	-6.91 %	0	0.0000	0.0000	0	-	-
02/09/2025	897.0000	+1.13 %	0	0.0000	0.0000	0	-	-
01/09/2025	887.0000	-6.53 %	0	0.0000	0.0000	0	-	-
29/08/2025	949.0000	-5.76 %	0	0.0000	0.0000	0	-	-
28/08/2025	1,007.0000	-1.95 %	0	0.0000	0.0000	0	-	-
27/08/2025	1,027.0000	-9.60 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,136.0000	+3.18 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,101.0000	+2.71 %	0	0.0000	0.0000	0	-	-
22/08/2025	1,072.0000	-1.02 %	0	0.0000	0.0000	0	-	-
21/08/2025	1,083.0000	+0.09 %	0	0.0000	0.0000	0	-	-
20/08/2025	1,082.0000	+1.41 %	0	0.0000	0.0000	0	-	-
19/08/2025	1,067.0000	-8.10 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,161.0000	+0.09 %	0	0.0000	0.0000	0	-	-

FTSE25I4300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	805.0000	-1.23 %	0	0.0000	0.0000	0	-	-
04/09/2025	815.0000	+10.88 %	0	0.0000	0.0000	0	-	-
03/09/2025	735.0000	-7.78 %	0	0.0000	0.0000	0	-	-
02/09/2025	797.0000	+1.27 %	0	0.0000	0.0000	0	-	-
01/09/2025	787.0000	-7.30 %	0	0.0000	0.0000	0	-	-
29/08/2025	849.0000	-6.50 %	0	0.0000	0.0000	0	-	-
28/08/2025	908.0000	-2.05 %	0	0.0000	0.0000	0	-	-
27/08/2025	927.0000	-10.52 %	0	0.0000	0.0000	0	-	-
26/08/2025	1,036.0000	+3.50 %	0	0.0000	0.0000	0	-	-
25/08/2025	1,001.0000	+2.98 %	0	0.0000	0.0000	0	-	-
22/08/2025	972.0000	-1.12 %	0	0.0000	0.0000	0	-	-
21/08/2025	983.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	983.0000	+1.65 %	0	0.0000	0.0000	0	-	-
19/08/2025	967.0000	-8.86 %	0	0.0000	0.0000	0	-	-
18/08/2025	1,061.0000	+0.09 %	0	0.0000	0.0000	0	-	-

FTSE25I4400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	705.0000	-1.40 %	0	0.0000	0.0000	0	-	-
04/09/2025	715.0000	+12.60 %	0	0.0000	0.0000	0	-	-
03/09/2025	635.0000	-8.90 %	0	0.0000	0.0000	0	-	-
02/09/2025	697.0000	+1.46 %	0	0.0000	0.0000	0	-	-
01/09/2025	687.0000	-8.28 %	0	0.0000	0.0000	0	-	-
29/08/2025	749.0000	-7.30 %	0	0.0000	0.0000	0	-	-
28/08/2025	808.0000	-2.30 %	0	0.0000	0.0000	0	-	-
27/08/2025	827.0000	-11.65 %	0	0.0000	0.0000	0	-	-
26/08/2025	936.0000	+3.77 %	0	0.0000	0.0000	0	-	-
25/08/2025	902.0000	+3.44 %	0	0.0000	0.0000	0	-	-
22/08/2025	872.0000	-1.25 %	0	0.0000	0.0000	0	-	-
21/08/2025	883.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	883.0000	+1.85 %	0	0.0000	0.0000	0	-	-
19/08/2025	867.0000	-9.78 %	0	0.0000	0.0000	0	-	-
18/08/2025	961.0000	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25I4450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	655.0000	-1.50 %	0	0.0000	0.0000	0	-	-
04/09/2025	665.0000	+13.68 %	0	0.0000	0.0000	0	-	-
03/09/2025	585.0000	-9.58 %	0	0.0000	0.0000	0	-	-
02/09/2025	647.0000	+1.41 %	0	0.0000	0.0000	0	-	-
01/09/2025	638.0000	-8.73 %	0	0.0000	0.0000	0	-	-
29/08/2025	699.0000	-7.78 %	0	0.0000	0.0000	0	-	-
28/08/2025	758.0000	-2.45 %	0	0.0000	0.0000	0	-	-
27/08/2025	777.0000	-12.40 %	0	0.0000	0.0000	0	-	-
26/08/2025	887.0000	+4.11 %	0	0.0000	0.0000	0	-	-
25/08/2025	852.0000	+3.65 %	0	0.0000	0.0000	0	-	-
22/08/2025	822.0000	-1.32 %	0	0.0000	0.0000	0	-	-
21/08/2025	833.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	833.0000	+1.96 %	0	0.0000	0.0000	0	-	-
19/08/2025	817.0000	-10.32 %	0	0.0000	0.0000	0	-	-
18/08/2025	911.0000	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25I4500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	605.0000	-1.63 %	0	0.0000	0.0000	0	-	-
04/09/2025	615.0000	+14.95 %	0	0.0000	0.0000	0	-	-
03/09/2025	535.0000	-10.39 %	0	0.0000	0.0000	0	-	-
02/09/2025	597.0000	+1.53 %	0	0.0000	0.0000	0	-	-
01/09/2025	588.0000	-9.40 %	0	0.0000	0.0000	0	-	-
29/08/2025	649.0000	-8.33 %	0	0.0000	0.0000	0	-	-
28/08/2025	708.0000	-2.75 %	0	0.0000	0.0000	0	-	-
27/08/2025	728.0000	-13.02 %	0	0.0000	0.0000	0	-	-
26/08/2025	837.0000	+4.36 %	0	0.0000	0.0000	0	-	-
25/08/2025	802.0000	+3.75 %	0	0.0000	0.0000	0	-	-
22/08/2025	773.0000	-1.28 %	0	0.0000	0.0000	0	-	-
21/08/2025	783.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	783.0000	+2.09 %	0	0.0000	0.0000	0	-	-
19/08/2025	767.0000	-11.02 %	0	0.0000	0.0000	0	-	-
18/08/2025	862.0000	+0.12 %	0	0.0000	0.0000	0	-	-

FTSE25I4550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	555.0000	-1.77 %	0	0.0000	0.0000	0	-	-
04/09/2025	565.0000	+16.26 %	0	0.0000	0.0000	0	-	-
03/09/2025	486.0000	-11.15 %	0	0.0000	0.0000	0	-	-
02/09/2025	547.0000	+1.67 %	0	0.0000	0.0000	0	-	-
01/09/2025	538.0000	-10.18 %	0	0.0000	0.0000	0	-	-
29/08/2025	599.0000	-8.97 %	0	0.0000	0.0000	0	-	-
28/08/2025	658.0000	-2.95 %	0	0.0000	0.0000	0	-	-
27/08/2025	678.0000	-13.85 %	0	0.0000	0.0000	0	-	-
26/08/2025	787.0000	+4.65 %	0	0.0000	0.0000	0	-	-
25/08/2025	752.0000	+4.01 %	0	0.0000	0.0000	0	-	-
22/08/2025	723.0000	-1.36 %	0	0.0000	0.0000	0	-	-
21/08/2025	733.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	733.0000	+2.09 %	0	0.0000	0.0000	0	-	-
19/08/2025	718.0000	-11.58 %	0	0.0000	0.0000	0	-	-
18/08/2025	812.0000	+0.12 %	0	0.0000	0.0000	0	-	-

FTSE25I4600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	505.0000	-1.94 %	0	0.0000	0.0000	0	482.0000	8
04/09/2025	515.0000	+18.12 %	0	0.0000	0.0000	0	505.0000	8
03/09/2025	436.0000	-12.27 %	0	0.0000	0.0000	0	515.0000	8
02/09/2025	497.0000	+1.84 %	0	0.0000	0.0000	0	436.0000	8
01/09/2025	488.0000	-11.27 %	0	0.0000	0.0000	0	497.0000	8
29/08/2025	550.0000	-9.54 %	0	0.0000	0.0000	0	488.0000	8
28/08/2025	608.0000	-3.18 %	0	0.0000	0.0000	0	550.0000	8
27/08/2025	628.0000	-14.79 %	0	0.0000	0.0000	0	608.0000	8
26/08/2025	737.0000	+4.99 %	0	0.0000	0.0000	0	628.0000	8
25/08/2025	702.0000	+4.31 %	0	0.0000	0.0000	0	737.0000	8
22/08/2025	673.0000	-1.61 %	0	0.0000	0.0000	0	702.0000	8
21/08/2025	684.0000	+0.15 %	0	0.0000	0.0000	0	673.0000	8
20/08/2025	683.0000	+2.25 %	0	0.0000	0.0000	0	684.0000	8
19/08/2025	668.0000	-12.34 %	0	0.0000	0.0000	0	683.0000	8
18/08/2025	762.0000	+0.13 %	0	0.0000	0.0000	0	668.0000	8

FTSE25I4650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	455.0000	-2.36 %	0	0.0000	0.0000	0	-	-
04/09/2025	466.0000	+20.41 %	0	0.0000	0.0000	0	-	-
03/09/2025	387.0000	-13.62 %	0	0.0000	0.0000	0	-	-
02/09/2025	448.0000	+2.05 %	0	0.0000	0.0000	0	-	-
01/09/2025	439.0000	-12.20 %	0	0.0000	0.0000	0	-	-
29/08/2025	500.0000	-10.39 %	0	0.0000	0.0000	0	-	-
28/08/2025	558.0000	-3.46 %	0	0.0000	0.0000	0	-	-
27/08/2025	578.0000	-15.87 %	0	0.0000	0.0000	0	-	-
26/08/2025	687.0000	+5.37 %	0	0.0000	0.0000	0	-	-
25/08/2025	652.0000	+4.65 %	0	0.0000	0.0000	0	-	-
22/08/2025	623.0000	-1.74 %	0	0.0000	0.0000	0	-	-
21/08/2025	634.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	634.0000	+2.59 %	0	0.0000	0.0000	0	-	-
19/08/2025	618.0000	-13.20 %	0	0.0000	0.0000	0	-	-
18/08/2025	712.0000	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25I4700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	405.0000	-2.64 %	0	0.0000	0.0000	0	-	-
04/09/2025	416.0000	+23.08 %	0	0.0000	0.0000	0	-	-
03/09/2025	338.0000	-15.08 %	0	0.0000	0.0000	0	-	-
02/09/2025	398.0000	+2.05 %	0	0.0000	0.0000	0	-	-
01/09/2025	390.0000	-13.53 %	0	0.0000	0.0000	0	-	-
29/08/2025	451.0000	-11.39 %	0	0.0000	0.0000	0	-	-
28/08/2025	509.0000	-3.60 %	0	0.0000	0.0000	0	-	-
27/08/2025	528.0000	-17.11 %	0	0.0000	0.0000	0	-	-
26/08/2025	637.0000	+5.64 %	0	0.0000	0.0000	0	-	-
25/08/2025	603.0000	+5.05 %	0	0.0000	0.0000	0	-	-
22/08/2025	574.0000	-1.88 %	0	0.0000	0.0000	0	-	-
21/08/2025	585.0000	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	585.0000	+2.81 %	0	0.0000	0.0000	0	-	-
19/08/2025	569.0000	-14.18 %	0	0.0000	0.0000	0	-	-
18/08/2025	663.0000	+0.15 %	0	0.0000	0.0000	0	-	-

FTSE25I4750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	356.0000	-3.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	367.0000	+26.12 %	0	0.0000	0.0000	0	-	-
03/09/2025	291.0000	-16.86 %	0	0.0000	0.0000	0	-	-
02/09/2025	350.0000	+2.34 %	0	0.0000	0.0000	0	-	-
01/09/2025	342.0000	-14.93 %	0	0.0000	0.0000	0	-	-
29/08/2025	402.0000	-12.61 %	0	0.0000	0.0000	0	-	-
28/08/2025	460.0000	-3.97 %	0	0.0000	0.0000	0	-	-
27/08/2025	479.0000	-18.40 %	0	0.0000	0.0000	0	-	-
26/08/2025	587.0000	+6.15 %	0	0.0000	0.0000	0	-	-
25/08/2025	553.0000	+5.33 %	0	0.0000	0.0000	0	-	-
22/08/2025	525.0000	-1.87 %	0	0.0000	0.0000	0	-	-
21/08/2025	535.0000	-0.19 %	0	0.0000	0.0000	0	-	-
20/08/2025	536.0000	+2.88 %	0	0.0000	0.0000	0	-	-
19/08/2025	521.0000	-15.15 %	0	0.0000	0.0000	0	-	-
18/08/2025	614.0000	+0.16 %	0	0.0000	0.0000	0	-	-

FTSE25I4800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	308.0000	-3.45 %	0	0.0000	0.0000	0	285.0000	20
04/09/2025	319.0000	+30.20 %	0	0.0000	0.0000	0	308.0000	20
03/09/2025	245.0000	-18.87 %	0	0.0000	0.0000	0	319.0000	20
02/09/2025	302.0000	+2.03 %	0	0.0000	0.0000	0	245.0000	20
01/09/2025	296.0000	-16.38 %	0	0.0000	0.0000	0	302.0000	20
29/08/2025	354.0000	-13.87 %	0	0.0000	0.0000	0	296.0000	20
28/08/2025	411.0000	-4.42 %	0	0.0000	0.0000	0	354.0000	20
27/08/2025	430.0000	-20.07 %	0	0.0000	0.0000	0	411.0000	20
26/08/2025	538.0000	+6.75 %	0	0.0000	0.0000	0	430.0000	20
25/08/2025	504.0000	+5.66 %	0	0.0000	0.0000	0	538.0000	20
22/08/2025	477.0000	-2.05 %	0	0.0000	0.0000	0	504.0000	20
21/08/2025	487.0000	0.00 %	0	0.0000	0.0000	0	477.0000	20
20/08/2025	487.0000	+3.18 %	0	0.0000	0.0000	0	487.0000	20
19/08/2025	472.0000	-16.46 %	0	0.0000	0.0000	0	487.0000	20
18/08/2025	565.0000	0.00 %	0	0.0000	0.0000	0	472.0000	20

FTSE25I4850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	261.0000	-3.69 %	0	0.0000	0.0000	0	-	-
04/09/2025	271.0000	+34.16 %	0	0.0000	0.0000	0	-	-
03/09/2025	202.0000	-21.09 %	0	0.0000	0.0000	0	-	-
02/09/2025	256.0000	+1.99 %	0	0.0000	0.0000	0	-	-
01/09/2025	251.0000	-18.51 %	0	0.0000	0.0000	0	-	-
29/08/2025	308.0000	-15.15 %	0	0.0000	0.0000	0	-	-
28/08/2025	363.0000	-4.97 %	0	0.0000	0.0000	0	-	-
27/08/2025	382.0000	-21.88 %	0	0.0000	0.0000	0	-	-
26/08/2025	489.0000	+7.24 %	0	0.0000	0.0000	0	-	-
25/08/2025	456.0000	+6.29 %	0	0.0000	0.0000	0	-	-
22/08/2025	429.0000	-2.28 %	0	0.0000	0.0000	0	-	-
21/08/2025	439.0000	-0.23 %	0	0.0000	0.0000	0	-	-
20/08/2025	440.0000	+3.53 %	0	0.0000	0.0000	0	-	-
19/08/2025	425.0000	-17.79 %	0	0.0000	0.0000	0	-	-
18/08/2025	517.0000	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25I4900

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	216.0000	-4.42 %	0	0.0000	0.0000	0	194.0000	30
04/09/2025	226.0000	+38.65 %	0	0.0000	0.0000	0	216.0000	30
03/09/2025	163.0000	-23.47 %	0	0.0000	0.0000	0	226.0000	30
02/09/2025	213.0000	+1.91 %	0	0.0000	0.0000	0	163.0000	30
01/09/2025	209.0000	-20.53 %	0	0.0000	0.0000	0	213.0000	30
29/08/2025	263.0000	-16.77 %	0	0.0000	0.0000	0	209.0000	30
28/08/2025	316.0000	-5.95 %	0	0.0000	0.0000	0	263.0000	30
27/08/2025	336.0000	-23.64 %	0	0.0000	0.0000	0	316.0000	30
26/08/2025	440.0000	+7.84 %	0	0.0000	0.0000	0	336.0000	30
25/08/2025	408.0000	+6.81 %	0	0.0000	0.0000	0	440.0000	30
22/08/2025	382.0000	-2.55 %	0	0.0000	0.0000	0	408.0000	30
21/08/2025	392.0000	-0.25 %	0	0.0000	0.0000	0	382.0000	30
20/08/2025	393.0000	+3.69 %	0	0.0000	0.0000	0	392.0000	30
19/08/2025	379.0000	-19.36 %	0	0.0000	0.0000	0	393.0000	30
18/08/2025	470.0000	0.00 %	0	0.0000	0.0000	0	379.0000	30

FTSE25I4950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	174.0000	-5.43 %	0	0.0000	0.0000	0	154.0000	0
04/09/2025	184.0000	+44.88 %	0	0.0000	0.0000	0	174.0000	0
03/09/2025	127.0000	-26.16 %	0	0.0000	0.0000	0	184.0000	0
02/09/2025	172.0000	+1.18 %	0	0.0000	0.0000	0	127.0000	0
01/09/2025	170.0000	-23.08 %	0	0.0000	0.0000	0	172.0000	0
29/08/2025	221.0000	-18.75 %	0	0.0000	0.0000	0	170.0000	0
28/08/2025	272.0000	-6.21 %	0	0.0000	0.0000	0	221.0000	0
27/08/2025	290.0000	-26.02 %	0	0.0000	0.0000	0	272.0000	0
26/08/2025	392.0000	+8.29 %	0	0.0000	0.0000	0	290.0000	0
25/08/2025	362.0000	+7.42 %	0	0.0000	0.0000	0	392.0000	0
22/08/2025	337.0000	-2.88 %	0	0.0000	0.0000	0	362.0000	0
21/08/2025	347.0000	-0.29 %	0	0.0000	0.0000	0	337.0000	0
20/08/2025	348.0000	+3.88 %	0	0.0000	0.0000	0	347.0000	0
19/08/2025	335.0000	-20.99 %	0	0.0000	0.0000	0	348.0000	0
18/08/2025	424.0000	0.00 %	0	0.0000	0.0000	0	335.0000	0

FTSE25I5000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	136.0000	+4.62 %	0	0.0000	0.0000	0	117.0000	101
04/09/2025	130.0000	+34.72 %	1	130.0000	130.0000	1	136.0000	101
03/09/2025	96.5000	+19.14 %	0	0.0000	0.0000	0	146.0000	100
02/09/2025	81.0000	-40.44 %	10	81.0000	81.0000	2	96.5000	100
01/09/2025	136.0000	-24.86 %	0	0.0000	0.0000	0	136.0000	100
29/08/2025	181.0000	-20.96 %	0	0.0000	0.0000	0	136.0000	100
28/08/2025	229.0000	-7.29 %	0	0.0000	0.0000	0	181.0000	100
27/08/2025	247.0000	-28.41 %	0	0.0000	0.0000	0	229.0000	100
26/08/2025	345.0000	+8.83 %	0	0.0000	0.0000	0	247.0000	100
25/08/2025	317.0000	+7.82 %	0	0.0000	0.0000	0	345.0000	100
22/08/2025	294.0000	-2.97 %	0	0.0000	0.0000	0	317.0000	100
21/08/2025	303.0000	-0.66 %	0	0.0000	0.0000	0	294.0000	100
20/08/2025	305.0000	+4.10 %	0	0.0000	0.0000	0	303.0000	100
19/08/2025	293.0000	-22.69 %	0	0.0000	0.0000	0	305.0000	100
18/08/2025	379.0000	0.00 %	0	0.0000	0.0000	0	293.0000	100

FTSE25I5050

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	95.0000	-15.93 %	1	95.0000	95.0000	1	86.0000	136
04/09/2025	113.0000	+9.71 %	30	113.0000	113.0000	1	103.0000	135
03/09/2025	103.0000	-0.96 %	60	103.0000	103.0000	2	112.0000	165
02/09/2025	104.0000	-0.95 %	0	0.0000	0.0000	0	70.5000	105
01/09/2025	105.0000	-28.08 %	0	0.0000	0.0000	0	104.0000	105
29/08/2025	146.0000	-23.16 %	0	0.0000	0.0000	0	105.0000	105
28/08/2025	190.0000	-8.21 %	0	0.0000	0.0000	0	146.0000	105
27/08/2025	207.0000	-31.00 %	0	0.0000	0.0000	0	190.0000	105
26/08/2025	300.0000	+9.49 %	0	0.0000	0.0000	0	207.0000	105
25/08/2025	274.0000	+8.30 %	0	0.0000	0.0000	0	300.0000	105
22/08/2025	253.0000	-3.44 %	0	0.0000	0.0000	0	274.0000	105
21/08/2025	262.0000	-0.76 %	0	0.0000	0.0000	0	253.0000	105
20/08/2025	264.0000	+4.35 %	0	0.0000	0.0000	0	262.0000	105
19/08/2025	253.0000	-24.70 %	0	0.0000	0.0000	0	264.0000	105
18/08/2025	336.0000	0.00 %	0	0.0000	0.0000	0	253.0000	105

FTSE25I5100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	65.0000	-21.69 %	1	65.0000	65.0000	1	60.5000	93
04/09/2025	83.0000	+66.00 %	0	0.0000	0.0000	0	74.5000	92
03/09/2025	50.0000	-35.06 %	0	0.0000	0.0000	0	83.0000	92
02/09/2025	77.0000	-3.14 %	0	0.0000	0.0000	0	50.0000	92
01/09/2025	79.5000	-30.87 %	0	0.0000	0.0000	0	77.0000	92
29/08/2025	115.0000	+21.69 %	0	0.0000	0.0000	0	79.5000	92
28/08/2025	94.5000	-44.41 %	2	106.0000	94.5000	2	115.0000	92
27/08/2025	170.0000	-33.85 %	0	0.0000	0.0000	0	154.0000	92
26/08/2025	257.0000	+9.83 %	0	0.0000	0.0000	0	170.0000	92
25/08/2025	234.0000	+8.84 %	0	0.0000	0.0000	0	257.0000	92
22/08/2025	215.0000	-3.59 %	0	0.0000	0.0000	0	234.0000	92
21/08/2025	223.0000	-1.33 %	0	0.0000	0.0000	0	215.0000	92
20/08/2025	226.0000	+4.63 %	0	0.0000	0.0000	0	223.0000	92
19/08/2025	216.0000	-26.78 %	0	0.0000	0.0000	0	226.0000	92
18/08/2025	295.0000	-0.34 %	0	0.0000	0.0000	0	216.0000	92

FTSE25I5150

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	57.5000	+27.78 %	1	57.5000	57.5000	1	40.7500	211
04/09/2025	45.0000	+31.39 %	5	57.0000	45.0000	4	52.0000	211
03/09/2025	34.2500	+2.24 %	0	0.0000	0.0000	0	59.5000	206
02/09/2025	33.5000	-42.74 %	9	33.5000	32.0000	2	34.2500	206
01/09/2025	58.5000	-33.52 %	0	0.0000	0.0000	0	55.0000	211
29/08/2025	88.0000	+25.71 %	0	0.0000	0.0000	0	58.5000	211
28/08/2025	70.0000	-48.91 %	1	70.0000	70.0000	1	88.0000	211
27/08/2025	137.0000	+12.30 %	0	0.0000	0.0000	0	122.0000	210
26/08/2025	122.0000	-37.76 %	60	122.0000	122.0000	2	137.0000	210
25/08/2025	196.0000	+8.89 %	0	0.0000	0.0000	0	217.0000	240
22/08/2025	180.0000	-3.74 %	0	0.0000	0.0000	0	196.0000	240
21/08/2025	187.0000	-2.09 %	0	0.0000	0.0000	0	180.0000	240
20/08/2025	191.0000	+4.95 %	0	0.0000	0.0000	0	187.0000	240
19/08/2025	182.0000	-28.91 %	0	0.0000	0.0000	0	191.0000	240
18/08/2025	256.0000	-0.39 %	0	0.0000	0.0000	0	182.0000	240

FTSE25I5200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	26.2500	-35.58 %	270	37.5000	26.2500	11	26.0000	265
04/09/2025	40.7500	+7.24 %	0	0.0000	0.0000	0	35.0000	103
03/09/2025	38.0000	+90.00 %	1	38.0000	38.0000	1	40.7500	103
02/09/2025	20.0000	-51.81 %	45	23.0000	19.0000	4	22.5000	102
01/09/2025	41.5000	-25.89 %	0	0.0000	0.0000	0	38.0000	92
29/08/2025	56.0000	-14.50 %	12	56.0000	46.2500	3	41.5000	92
28/08/2025	65.5000	-27.22 %	3	65.5000	45.0000	2	65.5000	92
27/08/2025	90.0000	-33.82 %	2	90.0000	90.0000	2	95.0000	91
26/08/2025	136.0000	-27.66 %	30	136.0000	136.0000	1	108.0000	90
25/08/2025	188.0000	+26.17 %	30	188.0000	188.0000	1	180.0000	90
22/08/2025	149.0000	-3.87 %	0	0.0000	0.0000	0	162.0000	90
21/08/2025	155.0000	-2.52 %	0	0.0000	0.0000	0	149.0000	90
20/08/2025	159.0000	+5.30 %	0	0.0000	0.0000	0	155.0000	90
19/08/2025	151.0000	-31.36 %	0	0.0000	0.0000	0	159.0000	90
18/08/2025	220.0000	0.00 %	0	0.0000	0.0000	0	151.0000	90

FTSE25I5250

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	22.2500	-17.59 %	0	0.0000	0.0000	0	16.0000	361
04/09/2025	27.0000	+89.47 %	0	0.0000	0.0000	0	22.2500	361
03/09/2025	14.2500	-5.00 %	0	0.0000	0.0000	0	27.0000	361
02/09/2025	15.0000	-47.83 %	5	15.0000	15.0000	1	14.2500	361
01/09/2025	28.7500	-39.79 %	0	0.0000	0.0000	0	25.2500	366
29/08/2025	47.7500	-2.05 %	0	0.0000	0.0000	0	28.7500	366
28/08/2025	48.7500	-30.36 %	31	48.7500	41.7500	2	47.7500	366
27/08/2025	70.0000	-21.79 %	2	80.0000	70.0000	2	72.0000	336
26/08/2025	89.5000	-37.41 %	90	90.5000	89.5000	4	83.5000	335
25/08/2025	143.0000	+18.18 %	125	151.0000	130.0000	5	146.0000	275
22/08/2025	121.0000	-4.72 %	90	131.0000	121.0000	3	132.0000	220
21/08/2025	127.0000	-2.31 %	10	127.0000	127.0000	1	121.0000	130
20/08/2025	130.0000	+5.69 %	0	0.0000	0.0000	0	126.0000	130
19/08/2025	123.0000	-10.87 %	0	0.0000	0.0000	0	130.0000	130
18/08/2025	138.0000	-26.98 %	1	138.0000	138.0000	1	123.0000	130

FTSE25I5300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	13.7500	-19.12 %	0	0.0000	0.0000	0	9.2000	204
04/09/2025	17.0000	+97.67 %	0	0.0000	0.0000	0	13.7500	204
03/09/2025	8.6000	-47.08 %	0	0.0000	0.0000	0	17.0000	204
02/09/2025	16.2500	-15.58 %	0	0.0000	0.0000	0	8.6000	204
01/09/2025	19.2500	-42.96 %	0	0.0000	0.0000	0	16.2500	204
29/08/2025	33.7500	+22.73 %	0	0.0000	0.0000	0	19.2500	204
28/08/2025	27.5000	-50.00 %	30	27.5000	27.5000	1	33.7500	204
27/08/2025	55.0000	-1.79 %	2	63.0000	55.0000	2	53.0000	174
26/08/2025	56.0000	-50.44 %	100	79.5000	56.0000	4	62.5000	173
25/08/2025	113.0000	+17.10 %	154	131.0000	103.0000	6	116.0000	113
22/08/2025	96.5000	-4.46 %	0	0.0000	0.0000	0	105.0000	79
21/08/2025	101.0000	-1.94 %	0	0.0000	0.0000	0	96.5000	79
20/08/2025	103.0000	-7.21 %	120	103.0000	88.0000	4	101.0000	79
19/08/2025	111.0000	-29.30 %	22	111.0000	110.0000	2	105.0000	19
18/08/2025	157.0000	-1.26 %	0	0.0000	0.0000	0	99.5000	40

FTSE25I5350

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8.0000	-21.95 %	0	0.0000	0.0000	0	5.1000	187
04/09/2025	10.2500	+105.00 %	0	0.0000	0.0000	0	8.0000	187
03/09/2025	5.0000	0.00 %	0	0.0000	0.0000	0	10.2500	187
02/09/2025	5.0000	-60.00 %	50	5.0000	5.0000	2	5.0000	187
01/09/2025	12.5000	-45.65 %	0	0.0000	0.0000	0	10.0000	187
29/08/2025	23.0000	-39.47 %	0	0.0000	0.0000	0	12.5000	187
28/08/2025	38.0000	-5.00 %	0	0.0000	0.0000	0	23.0000	187
27/08/2025	40.0000	-17.10 %	2	45.0000	40.0000	2	38.0000	187
26/08/2025	48.2500	-39.31 %	120	61.0000	48.2500	4	46.0000	186
25/08/2025	79.5000	-5.36 %	121	104.0000	79.5000	7	91.0000	120
22/08/2025	84.0000	+5.66 %	5	84.0000	84.0000	1	82.5000	65
21/08/2025	79.5000	-8.62 %	0	0.0000	0.0000	0	75.5000	60
20/08/2025	87.0000	+10.83 %	60	87.0000	82.0000	2	79.5000	60
19/08/2025	78.5000	-39.62 %	0	0.0000	0.0000	0	-	-
18/08/2025	130.0000	-1.52 %	0	0.0000	0.0000	0	-	-

FTSE25I5400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	4.4000	-26.67 %	0	0.0000	0.0000	0	2.6000	155
04/09/2025	6.0000	+114.29 %	0	0.0000	0.0000	0	4.4000	155
03/09/2025	2.8000	-60.00 %	0	0.0000	0.0000	0	6.0000	155
02/09/2025	7.0000	-10.26 %	40	7.0000	7.0000	1	2.8000	155
01/09/2025	7.8000	-48.85 %	0	0.0000	0.0000	0	5.9000	155
29/08/2025	15.2500	-42.45 %	0	0.0000	0.0000	0	7.8000	155
28/08/2025	26.5000	+6.00 %	0	0.0000	0.0000	0	15.2500	155
27/08/2025	25.0000	-16.67 %	10	25.0000	25.0000	1	26.5000	155
26/08/2025	30.0000	-47.37 %	4	30.0000	30.0000	1	33.0000	155
25/08/2025	57.0000	-2.56 %	30	57.0000	57.0000	1	69.5000	155
22/08/2025	58.5000	-4.88 %	0	0.0000	0.0000	0	63.0000	125
21/08/2025	61.5000	+18.27 %	0	0.0000	0.0000	0	58.5000	125
20/08/2025	52.0000	-15.45 %	60	52.0000	52.0000	2	61.5000	125
19/08/2025	61.5000	-30.11 %	0	0.0000	0.0000	0	65.0000	65
18/08/2025	88.0000	-18.52 %	30	88.0000	88.0000	1	61.5000	65

FTSE25I5450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	2.4000	-27.27 %	0	0.0000	0.0000	0	1.3000	151
04/09/2025	3.3000	+120.00 %	0	0.0000	0.0000	0	2.4000	151
03/09/2025	1.5000	-55.88 %	0	0.0000	0.0000	0	3.3000	151
02/09/2025	3.4000	-27.66 %	0	0.0000	0.0000	0	1.5000	151
01/09/2025	4.7000	-52.53 %	0	0.0000	0.0000	0	3.4000	151
29/08/2025	9.9000	+23.75 %	0	0.0000	0.0000	0	4.7000	151
28/08/2025	8.0000	-65.22 %	9	15.0000	8.0000	2	9.9000	151
27/08/2025	23.0000	-55.34 %	0	0.0000	0.0000	0	18.0000	160
26/08/2025	51.5000	+6.74 %	0	0.0000	0.0000	0	23.0000	160
25/08/2025	48.2500	+3.21 %	60	48.2500	48.2500	2	51.5000	160
22/08/2025	46.7500	+0.54 %	120	49.5000	46.2500	4	47.5000	100
21/08/2025	46.5000	-7.00 %	0	0.0000	0.0000	0	44.2500	30
20/08/2025	50.0000	+5.82 %	0	0.0000	0.0000	0	46.5000	30
19/08/2025	47.2500	-36.58 %	0	0.0000	0.0000	0	50.0000	30
18/08/2025	74.5000	-15.34 %	30	74.5000	74.5000	1	47.2500	30

FTSE25I5500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1.2000	-33.33 %	0	0.0000	0.0000	0	-	-
04/09/2025	1.8000	+130.77 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.7800	-56.67 %	0	0.0000	0.0000	0	-	-
02/09/2025	1.8000	-35.71 %	0	0.0000	0.0000	0	-	-
01/09/2025	2.8000	-54.84 %	0	0.0000	0.0000	0	-	-
29/08/2025	6.2000	-48.33 %	0	0.0000	0.0000	0	-	-
28/08/2025	12.0000	-22.58 %	0	0.0000	0.0000	0	-	-
27/08/2025	15.5000	-58.94 %	0	0.0000	0.0000	0	-	-
26/08/2025	37.7500	+7.86 %	0	0.0000	0.0000	0	-	-
25/08/2025	35.0000	+6.87 %	0	0.0000	0.0000	0	-	-
22/08/2025	32.7500	-5.76 %	0	0.0000	0.0000	0	-	-
21/08/2025	34.7500	-7.95 %	0	0.0000	0.0000	0	-	-
20/08/2025	37.7500	+6.34 %	0	0.0000	0.0000	0	-	-
19/08/2025	35.5000	-48.18 %	0	0.0000	0.0000	0	-	-
18/08/2025	68.5000	-2.84 %	0	0.0000	0.0000	0	-	-

FTSE25I5550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.5700	-37.36 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.9100	+133.33 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.3900	-59.79 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.9700	-39.38 %	0	0.0000	0.0000	0	-	-
01/09/2025	1.6000	-57.89 %	0	0.0000	0.0000	0	-	-
29/08/2025	3.8000	-50.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	7.6000	-25.85 %	0	0.0000	0.0000	0	-	-
27/08/2025	10.2500	-61.68 %	0	0.0000	0.0000	0	-	-
26/08/2025	26.7500	+5.94 %	0	0.0000	0.0000	0	-	-
25/08/2025	25.2500	+5.21 %	0	0.0000	0.0000	0	-	-
22/08/2025	24.0000	-5.88 %	0	0.0000	0.0000	0	-	-
21/08/2025	25.5000	-8.93 %	0	0.0000	0.0000	0	-	-
20/08/2025	28.0000	+5.66 %	0	0.0000	0.0000	0	-	-
19/08/2025	26.5000	-50.93 %	0	0.0000	0.0000	0	-	-
18/08/2025	54.0000	-2.70 %	0	0.0000	0.0000	0	-	-

FTSE25I5600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.2600	-40.91 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.4400	+131.58 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.1900	-61.22 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.4900	-43.02 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.8600	-60.91 %	0	0.0000	0.0000	0	-	-
29/08/2025	2.2000	-54.17 %	0	0.0000	0.0000	0	-	-
28/08/2025	4.8000	-27.27 %	0	0.0000	0.0000	0	-	-
27/08/2025	6.6000	-64.80 %	0	0.0000	0.0000	0	-	-
26/08/2025	18.7500	+4.17 %	0	0.0000	0.0000	0	-	-
25/08/2025	18.0000	+4.35 %	0	0.0000	0.0000	0	-	-
22/08/2025	17.2500	-5.48 %	0	0.0000	0.0000	0	-	-
21/08/2025	18.2500	-10.98 %	0	0.0000	0.0000	0	-	-
20/08/2025	20.5000	+6.49 %	0	0.0000	0.0000	0	-	-
19/08/2025	19.2500	-54.17 %	0	0.0000	0.0000	0	-	-
18/08/2025	42.0000	-2.89 %	0	0.0000	0.0000	0	-	-

FTSE25I5650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.1100	-47.62 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.2100	+162.50 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0800	-66.67 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.2400	-47.83 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.4600	-64.62 %	0	0.0000	0.0000	0	-	-
29/08/2025	1.3000	-55.17 %	0	0.0000	0.0000	0	-	-
28/08/2025	2.9000	-30.95 %	0	0.0000	0.0000	0	-	-
27/08/2025	4.2000	-66.40 %	0	0.0000	0.0000	0	-	-
26/08/2025	12.5000	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	12.5000	+4.17 %	0	0.0000	0.0000	0	-	-
22/08/2025	12.0000	-5.88 %	0	0.0000	0.0000	0	-	-
21/08/2025	12.7500	-13.56 %	0	0.0000	0.0000	0	-	-
20/08/2025	14.7500	+7.27 %	0	0.0000	0.0000	0	-	-
19/08/2025	13.7500	-57.03 %	0	0.0000	0.0000	0	-	-
18/08/2025	32.0000	-3.76 %	0	0.0000	0.0000	0	-	-

FTSE25I5700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0500	-44.44 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0900	+125.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0400	-63.64 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.1100	-54.17 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.2400	-65.71 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.7000	-58.82 %	0	0.0000	0.0000	0	-	-
28/08/2025	1.7000	-32.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	2.5000	-69.88 %	0	0.0000	0.0000	0	-	-
26/08/2025	8.3000	-1.19 %	0	0.0000	0.0000	0	-	-
25/08/2025	8.4000	+1.20 %	0	0.0000	0.0000	0	-	-
22/08/2025	8.3000	-6.74 %	0	0.0000	0.0000	0	-	-
21/08/2025	8.9000	-13.17 %	0	0.0000	0.0000	0	-	-
20/08/2025	10.2500	+4.59 %	0	0.0000	0.0000	0	-	-
19/08/2025	9.8000	-59.59 %	0	0.0000	0.0000	0	-	-
18/08/2025	24.2500	-3.96 %	0	0.0000	0.0000	0	-	-

FTSE25I5750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0200	-50.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0400	+100.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0200	-60.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0500	-58.33 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.1200	-68.42 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.3800	-60.82 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.9700	-35.33 %	0	0.0000	0.0000	0	-	-
27/08/2025	1.5000	-72.22 %	0	0.0000	0.0000	0	-	-
26/08/2025	5.4000	-3.57 %	0	0.0000	0.0000	0	-	-
25/08/2025	5.6000	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	5.6000	-6.67 %	0	0.0000	0.0000	0	-	-
21/08/2025	6.0000	-15.49 %	0	0.0000	0.0000	0	-	-
20/08/2025	7.1000	+4.41 %	0	0.0000	0.0000	0	-	-
19/08/2025	6.8000	-62.22 %	0	0.0000	0.0000	0	-	-
18/08/2025	18.0000	-5.26 %	0	0.0000	0.0000	0	-	-

FTSE25I5800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	-50.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0200	+100.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	-50.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0200	-66.67 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0600	-70.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.2000	-62.96 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.5400	-37.93 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.8700	-74.41 %	0	0.0000	0.0000	0	-	-
26/08/2025	3.4000	-5.56 %	0	0.0000	0.0000	0	-	-
25/08/2025	3.6000	-2.70 %	0	0.0000	0.0000	0	-	-
22/08/2025	3.7000	-7.50 %	0	0.0000	0.0000	0	-	-
21/08/2025	4.0000	-16.67 %	0	0.0000	0.0000	0	-	-
20/08/2025	4.8000	+4.35 %	0	0.0000	0.0000	0	-	-
19/08/2025	4.6000	-65.28 %	0	0.0000	0.0000	0	-	-
18/08/2025	13.2500	-5.36 %	0	0.0000	0.0000	0	-	-

FTSE25I5850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	-66.67 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0300	-70.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.1000	-65.52 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.2900	-40.82 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.4900	-76.67 %	0	0.0000	0.0000	0	-	-
26/08/2025	2.1000	-8.70 %	0	0.0000	0.0000	0	-	-
25/08/2025	2.3000	-4.17 %	0	0.0000	0.0000	0	-	-
22/08/2025	2.4000	-7.69 %	0	0.0000	0.0000	0	-	-
21/08/2025	2.6000	-18.75 %	0	0.0000	0.0000	0	-	-
20/08/2025	3.2000	+3.23 %	0	0.0000	0.0000	0	-	-
19/08/2025	3.1000	-67.37 %	0	0.0000	0.0000	0	-	-
18/08/2025	9.5000	-7.32 %	0	0.0000	0.0000	0	-	-

FTSE25U3050

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3150

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3250

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3350

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3900

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U3950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U4000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U4100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U4200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U4300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-

FTSE25U4400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0100	-50.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0200	-33.33 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0300	+50.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0200	-33.33 %	0	0.0000	0.0000	0	-	-

FTSE25U4450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.0300	+200.00 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0100	-75.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.0400	+100.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0200	+100.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0100	-66.67 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0300	-25.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.0400	-42.86 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.0700	+40.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.0500	-16.67 %	0	0.0000	0.0000	0	-	-

FTSE25U4500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0100	-90.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.1000	+233.33 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0300	-70.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.1000	+100.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.0500	+150.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0200	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0200	-33.33 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0300	-62.50 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.0800	+33.33 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.0600	-40.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.1000	-28.57 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.1400	+40.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.1000	-16.67 %	0	0.0000	0.0000	0	-	-

FTSE25U4550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.0300	-88.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.2500	+212.50 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.0800	-66.67 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.2400	+100.00 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.1200	+100.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.0600	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.0600	+500.00 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0100	-83.33 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.0600	-62.50 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.1600	+23.08 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.1300	-35.00 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.2000	-28.57 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.2800	+47.37 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.1900	-17.39 %	0	0.0000	0.0000	0	-	-

FTSE25U4600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.0800	-20.00 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.1000	-83.33 %	0	0.0000	0.0000	0	-	-
03/09/2025	0.6000	+172.73 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.2200	-60.00 %	0	0.0000	0.0000	0	-	-
01/09/2025	0.5500	+96.43 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.2800	+100.00 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.1400	0.00 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.1400	+366.67 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0300	-76.92 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.1300	-60.61 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.3300	+22.22 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.2700	-30.77 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.3900	-27.78 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.5400	+50.00 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.3600	-14.29 %	0	0.0000	0.0000	0	-	-

FTSE25U4650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.2200	-15.38 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.2600	-80.00 %	0	0.0000	0.0000	0	-	-
03/09/2025	1.3000	+145.28 %	0	0.0000	0.0000	0	-	-
02/09/2025	0.5300	-55.83 %	0	0.0000	0.0000	0	-	-
01/09/2025	1.2000	+96.72 %	0	0.0000	0.0000	0	-	-
29/08/2025	0.6100	+90.63 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.3200	+3.23 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.3100	+287.50 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.0800	-71.43 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.2800	-56.25 %	0	0.0000	0.0000	0	-	-
22/08/2025	0.6400	+18.52 %	0	0.0000	0.0000	0	-	-
21/08/2025	0.5400	-26.03 %	0	0.0000	0.0000	0	-	-
20/08/2025	0.7300	-26.26 %	0	0.0000	0.0000	0	-	-
19/08/2025	0.9900	+52.31 %	0	0.0000	0.0000	0	-	-
18/08/2025	0.6500	-13.33 %	0	0.0000	0.0000	0	-	-

FTSE25U4700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	0.5600	-12.50 %	0	0.0000	0.0000	0	-	-
04/09/2025	0.6400	-77.14 %	0	0.0000	0.0000	0	-	-
03/09/2025	2.8000	+133.33 %	0	0.0000	0.0000	0	-	-
02/09/2025	1.2000	-47.83 %	0	0.0000	0.0000	0	-	-
01/09/2025	2.3000	+76.92 %	0	0.0000	0.0000	0	-	-
29/08/2025	1.3000	+91.18 %	0	0.0000	0.0000	0	-	-
28/08/2025	0.6800	+4.62 %	0	0.0000	0.0000	0	-	-
27/08/2025	0.6500	+282.35 %	0	0.0000	0.0000	0	-	-
26/08/2025	0.1700	-69.09 %	0	0.0000	0.0000	0	-	-
25/08/2025	0.5500	-54.17 %	0	0.0000	0.0000	0	-	-
22/08/2025	1.2000	+20.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	1.0000	-23.08 %	0	0.0000	0.0000	0	-	-
20/08/2025	1.3000	-23.53 %	0	0.0000	0.0000	0	-	-
19/08/2025	1.7000	+54.55 %	0	0.0000	0.0000	0	-	-
18/08/2025	1.1000	-15.38 %	0	0.0000	0.0000	0	-	-

FTSE25U4750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	1.3000	-13.33 %	0	0.0000	0.0000	0	1.5000	15
04/09/2025	1.5000	-72.22 %	0	0.0000	0.0000	0	1.3000	15
03/09/2025	5.4000	+116.00 %	0	0.0000	0.0000	0	1.5000	15
02/09/2025	2.5000	-43.18 %	0	0.0000	0.0000	0	5.4000	15
01/09/2025	4.4000	+83.33 %	0	0.0000	0.0000	0	2.5000	15
29/08/2025	2.4000	+71.43 %	0	0.0000	0.0000	0	4.4000	15
28/08/2025	1.4000	+7.69 %	0	0.0000	0.0000	0	2.4000	15
27/08/2025	1.3000	+251.35 %	0	0.0000	0.0000	0	1.4000	15
26/08/2025	0.3700	-66.36 %	0	0.0000	0.0000	0	1.3000	15
25/08/2025	1.1000	-47.62 %	0	0.0000	0.0000	0	0.3700	15
22/08/2025	2.1000	+16.67 %	0	0.0000	0.0000	0	1.1000	15
21/08/2025	1.8000	-21.74 %	0	0.0000	0.0000	0	2.1000	15
20/08/2025	2.3000	-20.69 %	0	0.0000	0.0000	0	1.8000	15
19/08/2025	2.9000	+52.63 %	0	0.0000	0.0000	0	2.3000	15
18/08/2025	1.9000	-9.52 %	0	0.0000	0.0000	0	2.9000	15

FTSE25U4800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	2.9000	-6.45 %	0	0.0000	0.0000	0	3.2000	75
04/09/2025	3.1000	-68.37 %	0	0.0000	0.0000	0	2.9000	75
03/09/2025	9.8000	+104.17 %	0	0.0000	0.0000	0	3.1000	75
02/09/2025	4.8000	-38.46 %	0	0.0000	0.0000	0	9.8000	75
01/09/2025	7.8000	+73.33 %	0	0.0000	0.0000	0	4.8000	75
29/08/2025	4.5000	+73.08 %	0	0.0000	0.0000	0	7.8000	75
28/08/2025	2.6000	+8.33 %	0	0.0000	0.0000	0	4.5000	75
27/08/2025	2.4000	+215.79 %	0	0.0000	0.0000	0	2.6000	75
26/08/2025	0.7600	-60.00 %	0	0.0000	0.0000	0	2.4000	75
25/08/2025	1.9000	-47.22 %	0	0.0000	0.0000	0	0.7600	75
22/08/2025	3.6000	+16.13 %	0	0.0000	0.0000	0	1.9000	75
21/08/2025	3.1000	-18.42 %	0	0.0000	0.0000	0	3.6000	75
20/08/2025	3.8000	-20.83 %	0	0.0000	0.0000	0	3.1000	75
19/08/2025	4.8000	+54.84 %	0	0.0000	0.0000	0	3.8000	75
18/08/2025	3.1000	-11.43 %	0	0.0000	0.0000	0	4.8000	75

FTSE25U4850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	5.8000	-3.33 %	0	0.0000	0.0000	0	6.5000	30
04/09/2025	6.0000	-64.18 %	0	0.0000	0.0000	0	5.8000	30
03/09/2025	16.7500	+90.34 %	0	0.0000	0.0000	0	6.0000	30
02/09/2025	8.8000	-33.58 %	0	0.0000	0.0000	0	16.7500	30
01/09/2025	13.2500	+67.72 %	0	0.0000	0.0000	0	8.8000	30
29/08/2025	7.9000	+68.09 %	0	0.0000	0.0000	0	13.2500	30
28/08/2025	4.7000	+6.82 %	0	0.0000	0.0000	0	7.9000	30
27/08/2025	4.4000	+193.33 %	0	0.0000	0.0000	0	4.7000	30
26/08/2025	1.5000	-55.88 %	0	0.0000	0.0000	0	4.4000	30
25/08/2025	3.4000	-41.38 %	0	0.0000	0.0000	0	1.5000	30
22/08/2025	5.8000	+11.54 %	0	0.0000	0.0000	0	3.4000	30
21/08/2025	5.2000	-16.13 %	0	0.0000	0.0000	0	5.8000	30
20/08/2025	6.2000	-18.42 %	0	0.0000	0.0000	0	5.2000	30
19/08/2025	7.6000	+55.10 %	0	0.0000	0.0000	0	6.2000	30
18/08/2025	4.9000	-9.26 %	0	0.0000	0.0000	0	7.6000	30

FTSE25U4900

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	10.7500	-2.27 %	0	0.0000	0.0000	0	12.2500	129
04/09/2025	11.0000	-31.25 %	0	0.0000	0.0000	0	10.7500	129
03/09/2025	16.0000	+4.92 %	5	16.0000	16.0000	1	11.0000	129
02/09/2025	15.2500	-28.24 %	0	0.0000	0.0000	0	27.0000	129
01/09/2025	21.2500	+63.46 %	0	0.0000	0.0000	0	15.2500	129
29/08/2025	13.0000	+60.49 %	0	0.0000	0.0000	0	21.2500	129
28/08/2025	8.1000	+8.00 %	0	0.0000	0.0000	0	13.0000	129
27/08/2025	7.5000	+177.78 %	0	0.0000	0.0000	0	8.1000	129
26/08/2025	2.7000	-52.63 %	0	0.0000	0.0000	0	7.5000	129
25/08/2025	5.7000	-38.04 %	0	0.0000	0.0000	0	2.7000	129
22/08/2025	9.2000	+10.84 %	0	0.0000	0.0000	0	5.7000	129
21/08/2025	8.3000	-14.43 %	0	0.0000	0.0000	0	9.2000	129
20/08/2025	9.7000	-17.45 %	0	0.0000	0.0000	0	8.3000	129
19/08/2025	11.7500	+54.61 %	0	0.0000	0.0000	0	9.7000	129
18/08/2025	7.6000	-7.32 %	0	0.0000	0.0000	0	11.7500	129

FTSE25U4950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	18.7500	0.00 %	0	0.0000	0.0000	0	21.5000	30
04/09/2025	18.7500	-54.82 %	0	0.0000	0.0000	0	18.7500	30
03/09/2025	41.5000	+67.68 %	0	0.0000	0.0000	0	18.7500	30
02/09/2025	24.7500	-23.85 %	0	0.0000	0.0000	0	41.5000	30
01/09/2025	32.5000	+56.63 %	0	0.0000	0.0000	0	24.7500	30
29/08/2025	20.7500	+56.60 %	0	0.0000	0.0000	0	32.5000	30
28/08/2025	13.2500	+8.16 %	0	0.0000	0.0000	0	20.7500	30
27/08/2025	12.2500	+160.64 %	0	0.0000	0.0000	0	13.2500	30
26/08/2025	4.7000	-48.35 %	0	0.0000	0.0000	0	12.2500	30
25/08/2025	9.1000	-36.14 %	0	0.0000	0.0000	0	4.7000	30
22/08/2025	14.2500	+11.76 %	0	0.0000	0.0000	0	9.1000	30
21/08/2025	12.7500	-12.07 %	0	0.0000	0.0000	0	14.2500	30
20/08/2025	14.5000	-15.94 %	0	0.0000	0.0000	0	12.7500	30
19/08/2025	17.2500	+53.33 %	0	0.0000	0.0000	0	14.5000	30
18/08/2025	11.2500	-8.16 %	0	0.0000	0.0000	0	17.2500	30

FTSE25U5000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	32.0000	+5.79 %	24	32.0000	27.0000	4	35.0000	89
04/09/2025	30.2500	-2.42 %	0	0.0000	0.0000	0	30.7500	75
03/09/2025	31.0000	-48.33 %	4	35.0000	28.5000	4	30.2500	75
02/09/2025	60.0000	+26.32 %	14	66.0000	38.0000	5	60.5000	72
01/09/2025	47.5000	+49.61 %	0	0.0000	0.0000	0	38.2500	67
29/08/2025	31.7500	+51.19 %	0	0.0000	0.0000	0	47.5000	67
28/08/2025	21.0000	+9.09 %	0	0.0000	0.0000	0	31.7500	67
27/08/2025	19.2500	+143.67 %	0	0.0000	0.0000	0	21.0000	67
26/08/2025	7.9000	-44.56 %	0	0.0000	0.0000	0	19.2500	67
25/08/2025	14.2500	-32.14 %	0	0.0000	0.0000	0	7.9000	67
22/08/2025	21.0000	+10.53 %	0	0.0000	0.0000	0	14.2500	67
21/08/2025	19.0000	-10.59 %	0	0.0000	0.0000	0	21.0000	67
20/08/2025	21.2500	-14.14 %	0	0.0000	0.0000	0	19.0000	67
19/08/2025	24.7500	+50.00 %	0	0.0000	0.0000	0	21.2500	67
18/08/2025	16.5000	-5.71 %	0	0.0000	0.0000	0	24.7500	67

FTSE25U5050

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	49.5000	+7.61 %	2	49.5000	49.5000	1	53.5000	43
04/09/2025	46.0000	-45.88 %	0	0.0000	0.0000	0	47.2500	41
03/09/2025	85.0000	+28.79 %	0	0.0000	0.0000	0	46.0000	41
02/09/2025	66.0000	-1.49 %	8	66.0000	65.0000	2	85.0000	41
01/09/2025	67.0000	+21.82 %	0	0.0000	0.0000	0	56.5000	46
29/08/2025	55.0000	+0.92 %	8	56.0000	55.0000	2	67.0000	46
28/08/2025	54.5000	+87.93 %	8	54.5000	54.5000	2	46.2500	38
27/08/2025	29.0000	+127.45 %	0	0.0000	0.0000	0	31.5000	30
26/08/2025	12.7500	-40.00 %	0	0.0000	0.0000	0	29.0000	30
25/08/2025	21.2500	-29.17 %	0	0.0000	0.0000	0	12.7500	30
22/08/2025	30.0000	+9.09 %	0	0.0000	0.0000	0	21.2500	30
21/08/2025	27.5000	-9.09 %	0	0.0000	0.0000	0	30.0000	30
20/08/2025	30.2500	-12.95 %	0	0.0000	0.0000	0	27.5000	30
19/08/2025	34.7500	+49.46 %	0	0.0000	0.0000	0	30.2500	30
18/08/2025	23.2500	-5.10 %	0	0.0000	0.0000	0	34.7500	30

FTSE25U5100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	66.0000	+3.13 %	12	66.0000	63.0000	2	78.0000	55
04/09/2025	64.0000	-43.86 %	1	64.0000	64.0000	1	69.5000	55
03/09/2025	114.0000	-0.87 %	0	0.0000	0.0000	0	67.0000	55
02/09/2025	115.0000	+26.37 %	2	115.0000	99.0000	2	114.0000	55
01/09/2025	91.0000	+10.98 %	0	0.0000	0.0000	0	79.5000	55
29/08/2025	82.0000	-5.75 %	10	82.0000	82.0000	1	91.0000	55
28/08/2025	87.0000	+107.14 %	3	95.0000	87.0000	2	65.0000	45
27/08/2025	42.0000	+112.66 %	0	0.0000	0.0000	0	45.7500	45
26/08/2025	19.7500	-35.77 %	0	0.0000	0.0000	0	42.0000	45
25/08/2025	30.7500	-26.79 %	0	0.0000	0.0000	0	19.7500	45
22/08/2025	42.0000	+8.39 %	0	0.0000	0.0000	0	30.7500	45
21/08/2025	38.7500	-7.74 %	0	0.0000	0.0000	0	42.0000	45
20/08/2025	42.0000	-11.58 %	0	0.0000	0.0000	0	38.7500	45
19/08/2025	47.5000	+47.29 %	0	0.0000	0.0000	0	42.0000	45
18/08/2025	32.2500	-4.44 %	0	0.0000	0.0000	0	47.5000	45

FTSE25U5150

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	97.0000	+3.74 %	0	0.0000	0.0000	0	108.0000	23
04/09/2025	93.5000	-3.61 %	0	0.0000	0.0000	0	97.0000	23
03/09/2025	97.0000	-21.77 %	10	97.0000	97.0000	2	93.5000	23
02/09/2025	124.0000	+3.33 %	42	124.0000	111.0000	4	148.0000	23
01/09/2025	120.0000	+17.65 %	0	0.0000	0.0000	0	108.0000	46
29/08/2025	102.0000	-0.97 %	1	102.0000	102.0000	1	120.0000	46
28/08/2025	103.0000	+42.07 %	16	114.0000	91.5000	6	88.0000	47
27/08/2025	72.5000	+147.86 %	1	72.5000	72.5000	1	64.0000	56
26/08/2025	29.2500	-12.69 %	0	0.0000	0.0000	0	59.0000	55
25/08/2025	33.5000	-41.23 %	1	33.5000	33.5000	1	29.2500	55
22/08/2025	57.0000	+7.55 %	0	0.0000	0.0000	0	43.5000	55
21/08/2025	53.0000	-6.19 %	0	0.0000	0.0000	0	57.0000	55
20/08/2025	56.5000	-11.02 %	0	0.0000	0.0000	0	53.0000	55
19/08/2025	63.5000	+22.12 %	0	0.0000	0.0000	0	56.5000	55
18/08/2025	52.0000	+14.92 %	1	52.0000	52.0000	1	63.5000	55

FTSE25U5200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	116.0000	-3.33 %	30	116.0000	116.0000	1	144.0000	121
04/09/2025	120.0000	-35.83 %	60	120.0000	120.0000	2	130.0000	91
03/09/2025	187.0000	+33.57 %	0	0.0000	0.0000	0	125.0000	31
02/09/2025	140.0000	-8.50 %	0	0.0000	0.0000	0	187.0000	31
01/09/2025	153.0000	+31.90 %	0	0.0000	0.0000	0	140.0000	31
29/08/2025	116.0000	+34.10 %	0	0.0000	0.0000	0	153.0000	31
28/08/2025	86.5000	+8.81 %	0	0.0000	0.0000	0	116.0000	31
27/08/2025	79.5000	+89.29 %	0	0.0000	0.0000	0	86.5000	31
26/08/2025	42.0000	-29.41 %	0	0.0000	0.0000	0	79.5000	31
25/08/2025	59.5000	-20.67 %	0	0.0000	0.0000	0	42.0000	31
22/08/2025	75.0000	+6.38 %	0	0.0000	0.0000	0	59.5000	31
21/08/2025	70.5000	-19.89 %	0	0.0000	0.0000	0	75.0000	31
20/08/2025	88.0000	+6.67 %	1	88.0000	88.0000	1	70.5000	31
19/08/2025	82.5000	+43.48 %	0	0.0000	0.0000	0	74.5000	30
18/08/2025	57.5000	-2.54 %	0	0.0000	0.0000	0	82.5000	30

FTSE25U5250

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	167.0000	+3.73 %	0	0.0000	0.0000	0	184.0000	127
04/09/2025	161.0000	-29.39 %	0	0.0000	0.0000	0	167.0000	127
03/09/2025	228.0000	+28.09 %	0	0.0000	0.0000	0	161.0000	127
02/09/2025	178.0000	-6.32 %	0	0.0000	0.0000	0	228.0000	127
01/09/2025	190.0000	+13.10 %	0	0.0000	0.0000	0	178.0000	127
29/08/2025	168.0000	+50.00 %	4	175.0000	168.0000	3	190.0000	127
28/08/2025	112.0000	+7.69 %	30	112.0000	112.0000	1	148.0000	131
27/08/2025	104.0000	-0.95 %	1	104.0000	104.0000	1	113.0000	161
26/08/2025	105.0000	+68.00 %	15	105.0000	105.0000	2	105.0000	162
25/08/2025	62.5000	-18.30 %	30	62.5000	62.5000	1	58.5000	162
22/08/2025	76.5000	-20.73 %	60	86.0000	76.5000	2	79.0000	192
21/08/2025	96.5000	0.00 %	10	96.5000	96.5000	1	97.0000	162
20/08/2025	96.5000	-8.10 %	82	101.0000	96.5000	4	91.5000	152
19/08/2025	105.0000	+1.94 %	0	0.0000	0.0000	0	96.0000	84
18/08/2025	103.0000	+35.53 %	30	103.0000	103.0000	1	105.0000	84

FTSE25U5300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	208.0000	+3.48 %	0	0.0000	0.0000	0	227.0000	201
04/09/2025	201.0000	-26.37 %	0	0.0000	0.0000	0	208.0000	201
03/09/2025	273.0000	+24.66 %	0	0.0000	0.0000	0	201.0000	201
02/09/2025	219.0000	-5.19 %	0	0.0000	0.0000	0	273.0000	201
01/09/2025	231.0000	+10.53 %	0	0.0000	0.0000	0	219.0000	201
29/08/2025	209.0000	+45.14 %	1	209.0000	209.0000	1	231.0000	201
28/08/2025	144.0000	+7.46 %	0	0.0000	0.0000	0	184.0000	202
27/08/2025	134.0000	-4.96 %	0	0.0000	0.0000	0	144.0000	202
26/08/2025	141.0000	+75.16 %	66	141.0000	133.0000	3	134.0000	202
25/08/2025	80.5000	-34.55 %	61	90.0000	80.5000	3	78.5000	136
22/08/2025	123.0000	-0.81 %	0	0.0000	0.0000	0	102.0000	75
21/08/2025	124.0000	+2.48 %	1	124.0000	124.0000	1	123.0000	75
20/08/2025	121.0000	+7.08 %	0	0.0000	0.0000	0	116.0000	74
19/08/2025	113.0000	+7.62 %	30	113.0000	113.0000	1	121.0000	74
18/08/2025	105.0000	+19.32 %	31	105.0000	105.0000	2	131.0000	104

FTSE25U5350

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	253.0000	+3.69 %	0	0.0000	0.0000	0	273.0000	209
04/09/2025	244.0000	-23.51 %	0	0.0000	0.0000	0	253.0000	209
03/09/2025	319.0000	+21.76 %	0	0.0000	0.0000	0	244.0000	209
02/09/2025	262.0000	-4.38 %	0	0.0000	0.0000	0	319.0000	209
01/09/2025	274.0000	+22.87 %	0	0.0000	0.0000	0	262.0000	209
29/08/2025	223.0000	-14.89 %	0	0.0000	0.0000	0	274.0000	209
28/08/2025	262.0000	+45.56 %	60	264.0000	262.0000	2	223.0000	209
27/08/2025	180.0000	+8.43 %	91	185.0000	149.0000	4	179.0000	149
26/08/2025	166.0000	+28.68 %	30	166.0000	166.0000	1	167.0000	120
25/08/2025	129.0000	+1.57 %	0	0.0000	0.0000	0	103.0000	90
22/08/2025	127.0000	-12.41 %	30	127.0000	127.0000	1	129.0000	90
21/08/2025	145.0000	-2.68 %	0	0.0000	0.0000	0	152.0000	90
20/08/2025	149.0000	-6.88 %	0	0.0000	0.0000	0	145.0000	90
19/08/2025	160.0000	+36.75 %	0	0.0000	0.0000	0	149.0000	90
18/08/2025	117.0000	+1.74 %	0	0.0000	0.0000	0	160.0000	90

FTSE25U5400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	299.0000	+3.10 %	0	0.0000	0.0000	0	320.0000	60
04/09/2025	290.0000	-20.98 %	0	0.0000	0.0000	0	299.0000	60
03/09/2025	367.0000	+19.16 %	0	0.0000	0.0000	0	290.0000	60
02/09/2025	308.0000	-3.45 %	0	0.0000	0.0000	0	367.0000	60
01/09/2025	319.0000	+20.38 %	0	0.0000	0.0000	0	308.0000	60
29/08/2025	265.0000	+21.56 %	0	0.0000	0.0000	0	319.0000	60
28/08/2025	218.0000	+6.86 %	0	0.0000	0.0000	0	265.0000	60
27/08/2025	204.0000	+54.55 %	0	0.0000	0.0000	0	218.0000	60
26/08/2025	132.0000	-17.50 %	0	0.0000	0.0000	0	204.0000	60
25/08/2025	160.0000	+2.56 %	0	0.0000	0.0000	0	132.0000	60
22/08/2025	156.0000	-11.86 %	30	156.0000	156.0000	1	160.0000	60
21/08/2025	177.0000	-2.21 %	0	0.0000	0.0000	0	184.0000	30
20/08/2025	181.0000	-6.22 %	0	0.0000	0.0000	0	177.0000	30
19/08/2025	193.0000	+34.97 %	0	0.0000	0.0000	0	181.0000	30
18/08/2025	143.0000	-3.38 %	0	0.0000	0.0000	0	193.0000	30

FTSE25U5450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	347.0000	+2.97 %	0	0.0000	0.0000	0	369.0000	30
04/09/2025	337.0000	-18.80 %	0	0.0000	0.0000	0	347.0000	30
03/09/2025	415.0000	+16.57 %	0	0.0000	0.0000	0	337.0000	30
02/09/2025	356.0000	-2.73 %	0	0.0000	0.0000	0	415.0000	30
01/09/2025	366.0000	+18.06 %	0	0.0000	0.0000	0	356.0000	30
29/08/2025	310.0000	+19.69 %	0	0.0000	0.0000	0	366.0000	30
28/08/2025	259.0000	+6.15 %	0	0.0000	0.0000	0	310.0000	30
27/08/2025	244.0000	+48.78 %	0	0.0000	0.0000	0	259.0000	30
26/08/2025	164.0000	-15.46 %	0	0.0000	0.0000	0	244.0000	30
25/08/2025	194.0000	-11.82 %	0	0.0000	0.0000	0	164.0000	30
22/08/2025	220.0000	+3.77 %	0	0.0000	0.0000	0	194.0000	30
21/08/2025	212.0000	-1.40 %	0	0.0000	0.0000	0	220.0000	30
20/08/2025	215.0000	-5.70 %	0	0.0000	0.0000	0	212.0000	30
19/08/2025	228.0000	+22.58 %	0	0.0000	0.0000	0	215.0000	30
18/08/2025	186.0000	+6.29 %	30	186.0000	186.0000	1	228.0000	30

FTSE25U5500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	396.0000	+2.59 %	0	0.0000	0.0000	0	-	-
04/09/2025	386.0000	-16.99 %	0	0.0000	0.0000	0	-	-
03/09/2025	465.0000	+15.10 %	0	0.0000	0.0000	0	-	-
02/09/2025	404.0000	-2.42 %	0	0.0000	0.0000	0	-	-
01/09/2025	414.0000	+16.29 %	0	0.0000	0.0000	0	-	-
29/08/2025	356.0000	+17.49 %	0	0.0000	0.0000	0	-	-
28/08/2025	303.0000	+5.57 %	0	0.0000	0.0000	0	-	-
27/08/2025	287.0000	+43.50 %	0	0.0000	0.0000	0	-	-
26/08/2025	200.0000	-13.79 %	0	0.0000	0.0000	0	-	-
25/08/2025	232.0000	-10.42 %	0	0.0000	0.0000	0	-	-
22/08/2025	259.0000	+3.60 %	0	0.0000	0.0000	0	-	-
21/08/2025	250.0000	-1.19 %	0	0.0000	0.0000	0	-	-
20/08/2025	253.0000	-5.24 %	0	0.0000	0.0000	0	-	-
19/08/2025	267.0000	+30.24 %	0	0.0000	0.0000	0	-	-
18/08/2025	205.0000	-1.44 %	0	0.0000	0.0000	0	-	-

FTSE25U5550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	445.0000	+2.30 %	0	0.0000	0.0000	0	-	-
04/09/2025	435.0000	-15.37 %	0	0.0000	0.0000	0	-	-
03/09/2025	514.0000	+13.47 %	0	0.0000	0.0000	0	-	-
02/09/2025	453.0000	-2.16 %	0	0.0000	0.0000	0	-	-
01/09/2025	463.0000	+14.89 %	0	0.0000	0.0000	0	-	-
29/08/2025	403.0000	+15.80 %	0	0.0000	0.0000	0	-	-
28/08/2025	348.0000	+5.14 %	0	0.0000	0.0000	0	-	-
27/08/2025	331.0000	+38.49 %	0	0.0000	0.0000	0	-	-
26/08/2025	239.0000	-12.13 %	0	0.0000	0.0000	0	-	-
25/08/2025	272.0000	-9.33 %	0	0.0000	0.0000	0	-	-
22/08/2025	300.0000	+3.45 %	0	0.0000	0.0000	0	-	-
21/08/2025	290.0000	-1.02 %	0	0.0000	0.0000	0	-	-
20/08/2025	293.0000	-4.56 %	0	0.0000	0.0000	0	-	-
19/08/2025	307.0000	+27.92 %	0	0.0000	0.0000	0	-	-
18/08/2025	240.0000	-1.23 %	0	0.0000	0.0000	0	-	-

FTSE25U5600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	495.0000	+2.27 %	0	0.0000	0.0000	0	-	-
04/09/2025	484.0000	-14.18 %	0	0.0000	0.0000	0	-	-
03/09/2025	564.0000	+12.35 %	0	0.0000	0.0000	0	-	-
02/09/2025	502.0000	-1.95 %	0	0.0000	0.0000	0	-	-
01/09/2025	512.0000	+13.27 %	0	0.0000	0.0000	0	-	-
29/08/2025	452.0000	+14.14 %	0	0.0000	0.0000	0	-	-
28/08/2025	396.0000	+4.76 %	0	0.0000	0.0000	0	-	-
27/08/2025	378.0000	+34.52 %	0	0.0000	0.0000	0	-	-
26/08/2025	281.0000	-10.51 %	0	0.0000	0.0000	0	-	-
25/08/2025	314.0000	-8.45 %	0	0.0000	0.0000	0	-	-
22/08/2025	343.0000	+3.00 %	0	0.0000	0.0000	0	-	-
21/08/2025	333.0000	-0.89 %	0	0.0000	0.0000	0	-	-
20/08/2025	336.0000	-4.00 %	0	0.0000	0.0000	0	-	-
19/08/2025	350.0000	+25.90 %	0	0.0000	0.0000	0	-	-
18/08/2025	278.0000	-0.71 %	0	0.0000	0.0000	0	-	-

FTSE25U5650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	544.0000	+1.87 %	0	0.0000	0.0000	0	-	-
04/09/2025	534.0000	-13.03 %	0	0.0000	0.0000	0	-	-
03/09/2025	614.0000	+11.23 %	0	0.0000	0.0000	0	-	-
02/09/2025	552.0000	-1.78 %	0	0.0000	0.0000	0	-	-
01/09/2025	562.0000	+12.18 %	0	0.0000	0.0000	0	-	-
29/08/2025	501.0000	+12.84 %	0	0.0000	0.0000	0	-	-
28/08/2025	444.0000	+4.47 %	0	0.0000	0.0000	0	-	-
27/08/2025	425.0000	+31.17 %	0	0.0000	0.0000	0	-	-
26/08/2025	324.0000	-9.75 %	0	0.0000	0.0000	0	-	-
25/08/2025	359.0000	-7.47 %	0	0.0000	0.0000	0	-	-
22/08/2025	388.0000	+2.65 %	0	0.0000	0.0000	0	-	-
21/08/2025	378.0000	-0.53 %	0	0.0000	0.0000	0	-	-
20/08/2025	380.0000	-3.80 %	0	0.0000	0.0000	0	-	-
19/08/2025	395.0000	+24.21 %	0	0.0000	0.0000	0	-	-
18/08/2025	318.0000	-0.63 %	0	0.0000	0.0000	0	-	-

FTSE25U5700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	594.0000	+1.71 %	0	0.0000	0.0000	0	-	-
04/09/2025	584.0000	-12.05 %	0	0.0000	0.0000	0	-	-
03/09/2025	664.0000	+10.30 %	0	0.0000	0.0000	0	-	-
02/09/2025	602.0000	-1.47 %	0	0.0000	0.0000	0	-	-
01/09/2025	611.0000	+11.09 %	0	0.0000	0.0000	0	-	-
29/08/2025	550.0000	+11.79 %	0	0.0000	0.0000	0	-	-
28/08/2025	492.0000	+4.02 %	0	0.0000	0.0000	0	-	-
27/08/2025	473.0000	+27.84 %	0	0.0000	0.0000	0	-	-
26/08/2025	370.0000	-8.64 %	0	0.0000	0.0000	0	-	-
25/08/2025	405.0000	-6.68 %	0	0.0000	0.0000	0	-	-
22/08/2025	434.0000	+2.36 %	0	0.0000	0.0000	0	-	-
21/08/2025	424.0000	-0.24 %	0	0.0000	0.0000	0	-	-
20/08/2025	425.0000	-3.63 %	0	0.0000	0.0000	0	-	-
19/08/2025	441.0000	+22.50 %	0	0.0000	0.0000	0	-	-
18/08/2025	360.0000	-0.55 %	0	0.0000	0.0000	0	-	-

FTSE25U5750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	644.0000	+1.58 %	0	0.0000	0.0000	0	-	-
04/09/2025	634.0000	-11.20 %	0	0.0000	0.0000	0	-	-
03/09/2025	714.0000	+9.51 %	0	0.0000	0.0000	0	-	-
02/09/2025	652.0000	-1.36 %	0	0.0000	0.0000	0	-	-
01/09/2025	661.0000	+10.17 %	0	0.0000	0.0000	0	-	-
29/08/2025	600.0000	+10.70 %	0	0.0000	0.0000	0	-	-
28/08/2025	542.0000	+3.83 %	0	0.0000	0.0000	0	-	-
27/08/2025	522.0000	+25.18 %	0	0.0000	0.0000	0	-	-
26/08/2025	417.0000	-7.74 %	0	0.0000	0.0000	0	-	-
25/08/2025	452.0000	-6.03 %	0	0.0000	0.0000	0	-	-
22/08/2025	481.0000	+2.12 %	0	0.0000	0.0000	0	-	-
21/08/2025	471.0000	-0.21 %	0	0.0000	0.0000	0	-	-
20/08/2025	472.0000	-3.08 %	0	0.0000	0.0000	0	-	-
19/08/2025	487.0000	+20.54 %	0	0.0000	0.0000	0	-	-
18/08/2025	404.0000	-0.49 %	0	0.0000	0.0000	0	-	-

FTSE25U5800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	694.0000	+1.46 %	0	0.0000	0.0000	0	-	-
04/09/2025	684.0000	-10.47 %	0	0.0000	0.0000	0	-	-
03/09/2025	764.0000	+8.83 %	0	0.0000	0.0000	0	-	-
02/09/2025	702.0000	-1.27 %	0	0.0000	0.0000	0	-	-
01/09/2025	711.0000	+9.55 %	0	0.0000	0.0000	0	-	-
29/08/2025	649.0000	+9.81 %	0	0.0000	0.0000	0	-	-
28/08/2025	591.0000	+3.32 %	0	0.0000	0.0000	0	-	-
27/08/2025	572.0000	+23.01 %	0	0.0000	0.0000	0	-	-
26/08/2025	465.0000	-7.00 %	0	0.0000	0.0000	0	-	-
25/08/2025	500.0000	-5.48 %	0	0.0000	0.0000	0	-	-
22/08/2025	529.0000	+1.93 %	0	0.0000	0.0000	0	-	-
21/08/2025	519.0000	-0.19 %	0	0.0000	0.0000	0	-	-
20/08/2025	520.0000	-2.80 %	0	0.0000	0.0000	0	-	-
19/08/2025	535.0000	+19.15 %	0	0.0000	0.0000	0	-	-
18/08/2025	449.0000	-0.44 %	0	0.0000	0.0000	0	-	-

FTSE25U5850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	744.0000	+1.36 %	0	0.0000	0.0000	0	-	-
04/09/2025	734.0000	-9.72 %	0	0.0000	0.0000	0	-	-
03/09/2025	813.0000	+8.11 %	0	0.0000	0.0000	0	-	-
02/09/2025	752.0000	-1.18 %	0	0.0000	0.0000	0	-	-
01/09/2025	761.0000	+8.87 %	0	0.0000	0.0000	0	-	-
29/08/2025	699.0000	+9.05 %	0	0.0000	0.0000	0	-	-
28/08/2025	641.0000	+3.22 %	0	0.0000	0.0000	0	-	-
27/08/2025	621.0000	+20.82 %	0	0.0000	0.0000	0	-	-
26/08/2025	514.0000	-6.20 %	0	0.0000	0.0000	0	-	-
25/08/2025	548.0000	-5.19 %	0	0.0000	0.0000	0	-	-
22/08/2025	578.0000	+1.94 %	0	0.0000	0.0000	0	-	-
21/08/2025	567.0000	-0.18 %	0	0.0000	0.0000	0	-	-
20/08/2025	568.0000	-2.74 %	0	0.0000	0.0000	0	-	-
19/08/2025	584.0000	+17.98 %	0	0.0000	0.0000	0	-	-
18/08/2025	495.0000	-0.40 %	0	0.0000	0.0000	0	-	-

Learn More

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar