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
FTSE25J5650	0.00	0	0.00	0	0.9700 €	0	0
FTSE25J5700	0.00	0	0.00	0	0.4800 €	0	0
FTSE25J5800	0.00	0	0.00	0	0.1000 €	0	0
FTSE25J5750	0.00	0	0.00	0	0.2200 €	0	0
FTSE25J5550	0.00	0	0.00	0	6.0000 €	0	50
FTSE25J5500	0.00	0	0.00	0	6.2000 €	0	0
FTSE25J5400	0.00	0	0.00	0	27.2500 €	2	215
FTSE25J5300	0.00	0	0.00	0	60.0000 €	4	25
FTSE25J5200	0.00	0	0.00	0	114.0000 €	0	434
FTSE25J5100	0.00	0	0.00	0	187.0000 €	0	309

Puts

Series	Bid	Qty Bid	Ask	Qty Ask	Last Price	Volume	Open Interest
FTSE25V5650	0.00	0	0.00	0	436.0000 €	0	0
FTSE25V5700	0.00	0	0.00	0	485.0000 €	0	0
FTSE25V5800	0.00	0	0.00	0	585.0000 €	0	0
FTSE25V5750	0.00	0	0.00	0	535.0000 €	0	0
FTSE25V5350	0.00	0	0.00	0	122.0000 €	1	31
FTSE25V5250	0.00	0	0.00	0	65.0000 €	5	531
FTSE25V5150	0.00	0	0.00	0	28.7500 €	0	301
FTSE25V5050	0.00	0	0.00	0	10.2500 €	0	90
FTSE25V4550	0.00	0	0.00	0	0.0100 €	0	0
FTSE25V4650	0.00	0	0.00	0	0.0400 €	0	0

Historical Data

Data for the last 15 days.

FTSE25J4400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	814.0000	+0.37 %	0	0.0000	0.0000	0	-	-
02/10/2025	811.0000	+8.42 %	0	0.0000	0.0000	0	-	-
01/10/2025	748.0000	-0.66 %	0	0.0000	0.0000	0	-	-
30/09/2025	753.0000	+2.17 %	0	0.0000	0.0000	0	-	-
29/09/2025	737.0000	+0.14 %	0	0.0000	0.0000	0	-	-
26/09/2025	736.0000	-9.25 %	0	0.0000	0.0000	0	-	-
25/09/2025	811.0000	+1.38 %	0	0.0000	0.0000	0	-	-
24/09/2025	800.0000	+7.24 %	0	0.0000	0.0000	0	-	-
23/09/2025	746.0000	+3.90 %	0	0.0000	0.0000	0	-	-
22/09/2025	718.0000	+1.56 %	0	0.0000	0.0000	0	-	-
19/09/2025	707.0000	+2.91 %	0	0.0000	0.0000	0	-	-
18/09/2025	687.0000	-5.89 %	0	0.0000	0.0000	0	-	-
17/09/2025	730.0000	-6.41 %	0	0.0000	0.0000	0	-	-
16/09/2025	780.0000	-1.76 %	0	0.0000	0.0000	0	-	-
15/09/2025	794.0000	+8.47 %	0	0.0000	0.0000	0	-	-

FTSE25J4450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	764.0000	+0.39 %	0	0.0000	0.0000	0	-	-
02/10/2025	761.0000	+9.03 %	0	0.0000	0.0000	0	-	-
01/10/2025	698.0000	-0.71 %	0	0.0000	0.0000	0	-	-
30/09/2025	703.0000	+2.33 %	0	0.0000	0.0000	0	-	-
29/09/2025	687.0000	+0.15 %	0	0.0000	0.0000	0	-	-
26/09/2025	686.0000	-9.86 %	0	0.0000	0.0000	0	-	-
25/09/2025	761.0000	+1.47 %	0	0.0000	0.0000	0	-	-
24/09/2025	750.0000	+7.60 %	0	0.0000	0.0000	0	-	-
23/09/2025	697.0000	+4.19 %	0	0.0000	0.0000	0	-	-
22/09/2025	669.0000	+1.67 %	0	0.0000	0.0000	0	-	-
19/09/2025	658.0000	+3.30 %	0	0.0000	0.0000	0	-	-
18/09/2025	637.0000	-6.32 %	0	0.0000	0.0000	0	-	-
17/09/2025	680.0000	-6.98 %	0	0.0000	0.0000	0	-	-
16/09/2025	731.0000	-1.75 %	0	0.0000	0.0000	0	-	-
15/09/2025	744.0000	+8.93 %	0	0.0000	0.0000	0	-	-

FTSE25J4500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	714.0000	+0.42 %	0	0.0000	0.0000	0	-	-
02/10/2025	711.0000	+9.72 %	0	0.0000	0.0000	0	-	-
01/10/2025	648.0000	-0.77 %	0	0.0000	0.0000	0	-	-
30/09/2025	653.0000	+2.51 %	0	0.0000	0.0000	0	-	-
29/09/2025	637.0000	+0.16 %	0	0.0000	0.0000	0	-	-
26/09/2025	636.0000	-10.55 %	0	0.0000	0.0000	0	-	-
25/09/2025	711.0000	+1.57 %	0	0.0000	0.0000	0	-	-
24/09/2025	700.0000	+8.19 %	0	0.0000	0.0000	0	-	-
23/09/2025	647.0000	+4.52 %	0	0.0000	0.0000	0	-	-
22/09/2025	619.0000	+1.81 %	0	0.0000	0.0000	0	-	-
19/09/2025	608.0000	+3.40 %	0	0.0000	0.0000	0	-	-
18/09/2025	588.0000	-6.81 %	0	0.0000	0.0000	0	-	-
17/09/2025	631.0000	-7.34 %	0	0.0000	0.0000	0	-	-
16/09/2025	681.0000	-2.01 %	0	0.0000	0.0000	0	-	-
15/09/2025	695.0000	+9.79 %	0	0.0000	0.0000	0	-	-

FTSE25J4550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	664.0000	+0.45 %	0	0.0000	0.0000	0	-	-
02/10/2025	661.0000	+10.54 %	0	0.0000	0.0000	0	-	-
01/10/2025	598.0000	-0.83 %	0	0.0000	0.0000	0	-	-
30/09/2025	603.0000	+2.73 %	0	0.0000	0.0000	0	-	-
29/09/2025	587.0000	+0.17 %	0	0.0000	0.0000	0	-	-
26/09/2025	586.0000	-11.35 %	0	0.0000	0.0000	0	-	-
25/09/2025	661.0000	+1.69 %	0	0.0000	0.0000	0	-	-
24/09/2025	650.0000	+8.88 %	0	0.0000	0.0000	0	-	-
23/09/2025	597.0000	+4.92 %	0	0.0000	0.0000	0	-	-
22/09/2025	569.0000	+1.97 %	0	0.0000	0.0000	0	-	-
19/09/2025	558.0000	+3.72 %	0	0.0000	0.0000	0	-	-
18/09/2025	538.0000	-7.40 %	0	0.0000	0.0000	0	-	-
17/09/2025	581.0000	-7.92 %	0	0.0000	0.0000	0	-	-
16/09/2025	631.0000	-2.17 %	0	0.0000	0.0000	0	-	-
15/09/2025	645.0000	+10.45 %	0	0.0000	0.0000	0	-	-

FTSE25J4600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	614.0000	+0.49 %	0	0.0000	0.0000	0	669.0000	8
02/10/2025	611.0000	+11.29 %	0	0.0000	0.0000	0	614.0000	8
01/10/2025	549.0000	-0.72 %	0	0.0000	0.0000	0	611.0000	8
30/09/2025	553.0000	+2.79 %	0	0.0000	0.0000	0	549.0000	8
29/09/2025	538.0000	+0.19 %	0	0.0000	0.0000	0	553.0000	8
26/09/2025	537.0000	-12.11 %	0	0.0000	0.0000	0	538.0000	8
25/09/2025	611.0000	+1.83 %	0	0.0000	0.0000	0	537.0000	8
24/09/2025	600.0000	+9.69 %	0	0.0000	0.0000	0	611.0000	8
23/09/2025	547.0000	+5.19 %	0	0.0000	0.0000	0	600.0000	8
22/09/2025	520.0000	+2.16 %	0	0.0000	0.0000	0	547.0000	8
19/09/2025	509.0000	+3.88 %	0	0.0000	0.0000	0	520.0000	8
18/09/2025	490.0000	-7.89 %	0	0.0000	0.0000	0	509.0000	8
17/09/2025	532.0000	-8.59 %	0	0.0000	0.0000	0	490.0000	8
16/09/2025	582.0000	-2.35 %	0	0.0000	0.0000	0	532.0000	8
15/09/2025	596.0000	+2.76 %	0	0.0000	0.0000	0	582.0000	8

FTSE25J4650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	564.0000	+0.53 %	0	0.0000	0.0000	0	-	-
02/10/2025	561.0000	+12.42 %	0	0.0000	0.0000	0	-	-
01/10/2025	499.0000	-0.99 %	0	0.0000	0.0000	0	-	-
30/09/2025	504.0000	+3.28 %	0	0.0000	0.0000	0	-	-
29/09/2025	488.0000	+0.21 %	0	0.0000	0.0000	0	-	-
26/09/2025	487.0000	-13.35 %	0	0.0000	0.0000	0	-	-
25/09/2025	562.0000	+2.00 %	0	0.0000	0.0000	0	-	-
24/09/2025	551.0000	+10.64 %	0	0.0000	0.0000	0	-	-
23/09/2025	498.0000	+5.73 %	0	0.0000	0.0000	0	-	-
22/09/2025	471.0000	+2.17 %	0	0.0000	0.0000	0	-	-
19/09/2025	461.0000	+4.54 %	0	0.0000	0.0000	0	-	-
18/09/2025	441.0000	-8.88 %	0	0.0000	0.0000	0	-	-
17/09/2025	484.0000	-9.19 %	0	0.0000	0.0000	0	-	-
16/09/2025	533.0000	-2.56 %	0	0.0000	0.0000	0	-	-
15/09/2025	547.0000	+12.55 %	0	0.0000	0.0000	0	-	-

FTSE25J4700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	514.0000	+0.59 %	0	0.0000	0.0000	0	-	-
02/10/2025	511.0000	+13.81 %	0	0.0000	0.0000	0	-	-
01/10/2025	449.0000	-1.10 %	0	0.0000	0.0000	0	-	-
30/09/2025	454.0000	+3.42 %	0	0.0000	0.0000	0	-	-
29/09/2025	439.0000	+0.23 %	0	0.0000	0.0000	0	-	-
26/09/2025	438.0000	-14.45 %	0	0.0000	0.0000	0	-	-
25/09/2025	512.0000	+1.99 %	0	0.0000	0.0000	0	-	-
24/09/2025	502.0000	+11.80 %	0	0.0000	0.0000	0	-	-
23/09/2025	449.0000	+6.15 %	0	0.0000	0.0000	0	-	-
22/09/2025	423.0000	+2.42 %	0	0.0000	0.0000	0	-	-
19/09/2025	413.0000	+4.82 %	0	0.0000	0.0000	0	-	-
18/09/2025	394.0000	-9.63 %	0	0.0000	0.0000	0	-	-
17/09/2025	436.0000	-9.92 %	0	0.0000	0.0000	0	-	-
16/09/2025	484.0000	-2.81 %	0	0.0000	0.0000	0	-	-
15/09/2025	498.0000	+13.44 %	0	0.0000	0.0000	0	-	-

FTSE25J4750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	465.0000	+0.65 %	0	0.0000	0.0000	0	-	-
02/10/2025	462.0000	+15.50 %	0	0.0000	0.0000	0	-	-
01/10/2025	400.0000	-1.23 %	0	0.0000	0.0000	0	-	-
30/09/2025	405.0000	+3.58 %	0	0.0000	0.0000	0	-	-
29/09/2025	391.0000	+0.26 %	0	0.0000	0.0000	0	-	-
26/09/2025	390.0000	-15.77 %	0	0.0000	0.0000	0	-	-
25/09/2025	463.0000	+2.21 %	0	0.0000	0.0000	0	-	-
24/09/2025	453.0000	+12.97 %	0	0.0000	0.0000	0	-	-
23/09/2025	401.0000	+6.65 %	0	0.0000	0.0000	0	-	-
22/09/2025	376.0000	+2.73 %	0	0.0000	0.0000	0	-	-
19/09/2025	366.0000	+5.17 %	0	0.0000	0.0000	0	-	-
18/09/2025	348.0000	-10.54 %	0	0.0000	0.0000	0	-	-
17/09/2025	389.0000	-10.78 %	0	0.0000	0.0000	0	-	-
16/09/2025	436.0000	-3.33 %	0	0.0000	0.0000	0	-	-
15/09/2025	451.0000	+15.05 %	0	0.0000	0.0000	0	-	-

FTSE25J4800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	415.0000	+0.73 %	0	0.0000	0.0000	0	-	-
02/10/2025	412.0000	+17.38 %	0	0.0000	0.0000	0	-	-
01/10/2025	351.0000	-1.40 %	0	0.0000	0.0000	0	-	-
30/09/2025	356.0000	+3.79 %	0	0.0000	0.0000	0	-	-
29/09/2025	343.0000	+0.29 %	0	0.0000	0.0000	0	-	-
26/09/2025	342.0000	-17.39 %	0	0.0000	0.0000	0	-	-
25/09/2025	414.0000	+2.48 %	0	0.0000	0.0000	0	-	-
24/09/2025	404.0000	+14.45 %	0	0.0000	0.0000	0	-	-
23/09/2025	353.0000	+6.65 %	0	0.0000	0.0000	0	-	-
22/09/2025	331.0000	+3.12 %	0	0.0000	0.0000	0	-	-
19/09/2025	321.0000	+5.59 %	0	0.0000	0.0000	0	-	-
18/09/2025	304.0000	-11.63 %	0	0.0000	0.0000	0	-	-
17/09/2025	344.0000	-11.79 %	0	0.0000	0.0000	0	-	-
16/09/2025	390.0000	-3.47 %	0	0.0000	0.0000	0	-	-
15/09/2025	404.0000	+16.43 %	0	0.0000	0.0000	0	-	-

FTSE25J4850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	366.0000	+0.83 %	0	0.0000	0.0000	0	-	-
02/10/2025	363.0000	+19.41 %	0	0.0000	0.0000	0	-	-
01/10/2025	304.0000	-1.62 %	0	0.0000	0.0000	0	-	-
30/09/2025	309.0000	+4.04 %	0	0.0000	0.0000	0	-	-
29/09/2025	297.0000	0.00 %	0	0.0000	0.0000	0	-	-
26/09/2025	297.0000	-19.07 %	0	0.0000	0.0000	0	-	-
25/09/2025	367.0000	+2.80 %	0	0.0000	0.0000	0	-	-
24/09/2025	357.0000	+15.91 %	0	0.0000	0.0000	0	-	-
23/09/2025	308.0000	+7.32 %	0	0.0000	0.0000	0	-	-
22/09/2025	287.0000	+3.24 %	0	0.0000	0.0000	0	-	-
19/09/2025	278.0000	+6.11 %	0	0.0000	0.0000	0	-	-
18/09/2025	262.0000	-12.96 %	0	0.0000	0.0000	0	-	-
17/09/2025	301.0000	-12.50 %	0	0.0000	0.0000	0	-	-
16/09/2025	344.0000	-4.18 %	0	0.0000	0.0000	0	-	-
15/09/2025	359.0000	+18.09 %	0	0.0000	0.0000	0	-	-

FTSE25J4900

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	318.0000	+0.95 %	0	0.0000	0.0000	0	-	-
02/10/2025	315.0000	+22.09 %	0	0.0000	0.0000	0	-	-
01/10/2025	258.0000	-1.90 %	0	0.0000	0.0000	0	-	-
30/09/2025	263.0000	+3.95 %	0	0.0000	0.0000	0	-	-
29/09/2025	253.0000	0.00 %	0	0.0000	0.0000	0	-	-
26/09/2025	253.0000	-20.94 %	0	0.0000	0.0000	0	-	-
25/09/2025	320.0000	+2.56 %	0	0.0000	0.0000	0	-	-
24/09/2025	312.0000	+18.18 %	0	0.0000	0.0000	0	-	-
23/09/2025	264.0000	+7.32 %	0	0.0000	0.0000	0	-	-
22/09/2025	246.0000	+3.80 %	0	0.0000	0.0000	0	-	-
19/09/2025	237.0000	+6.28 %	0	0.0000	0.0000	0	-	-
18/09/2025	223.0000	-14.23 %	0	0.0000	0.0000	0	-	-
17/09/2025	260.0000	-13.62 %	0	0.0000	0.0000	0	-	-
16/09/2025	301.0000	-4.44 %	0	0.0000	0.0000	0	-	-
15/09/2025	315.0000	+19.32 %	0	0.0000	0.0000	0	-	-

FTSE25J4950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	271.0000	+0.74 %	0	0.0000	0.0000	0	322.0000	180
02/10/2025	269.0000	+25.70 %	0	0.0000	0.0000	0	271.0000	180
01/10/2025	214.0000	-2.28 %	0	0.0000	0.0000	0	269.0000	180
30/09/2025	219.0000	+3.79 %	0	0.0000	0.0000	0	214.0000	180
29/09/2025	211.0000	-0.47 %	0	0.0000	0.0000	0	219.0000	180
26/09/2025	212.0000	-23.19 %	0	0.0000	0.0000	0	211.0000	180
25/09/2025	276.0000	+2.99 %	0	0.0000	0.0000	0	212.0000	180
24/09/2025	268.0000	+20.18 %	0	0.0000	0.0000	0	276.0000	180
23/09/2025	223.0000	+7.73 %	0	0.0000	0.0000	0	268.0000	180
22/09/2025	207.0000	+4.02 %	0	0.0000	0.0000	0	223.0000	180
19/09/2025	199.0000	+6.99 %	0	0.0000	0.0000	0	207.0000	180
18/09/2025	186.0000	-15.84 %	0	0.0000	0.0000	0	199.0000	180
17/09/2025	221.0000	-15.00 %	0	0.0000	0.0000	0	186.0000	180
16/09/2025	260.0000	-5.11 %	0	0.0000	0.0000	0	221.0000	180
15/09/2025	274.0000	+21.78 %	0	0.0000	0.0000	0	260.0000	180

FTSE25J5000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	226.0000	+0.44 %	0	0.0000	0.0000	0	275.0000	211
02/10/2025	225.0000	+29.31 %	0	0.0000	0.0000	0	226.0000	211
01/10/2025	174.0000	-2.79 %	0	0.0000	0.0000	0	225.0000	211
30/09/2025	179.0000	+3.47 %	0	0.0000	0.0000	0	174.0000	211
29/09/2025	173.0000	-0.57 %	0	0.0000	0.0000	0	179.0000	211
26/09/2025	174.0000	-25.64 %	0	0.0000	0.0000	0	173.0000	211
25/09/2025	234.0000	+3.08 %	0	0.0000	0.0000	0	174.0000	211
24/09/2025	227.0000	+22.70 %	0	0.0000	0.0000	0	234.0000	211
23/09/2025	185.0000	+10.12 %	0	0.0000	0.0000	0	227.0000	211
22/09/2025	168.0000	+2.44 %	90	168.0000	162.0000	3	185.0000	211
19/09/2025	164.0000	+0.61 %	0	0.0000	0.0000	0	172.0000	121
18/09/2025	163.0000	-12.37 %	30	163.0000	163.0000	2	164.0000	121
17/09/2025	186.0000	-15.84 %	0	0.0000	0.0000	0	153.0000	150
16/09/2025	221.0000	-5.96 %	0	0.0000	0.0000	0	186.0000	150
15/09/2025	235.0000	+23.68 %	0	0.0000	0.0000	0	221.0000	150

FTSE25J5050

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	184.0000	+0.55 %	0	0.0000	0.0000	0	229.0000	162
02/10/2025	183.0000	+46.40 %	0	0.0000	0.0000	0	184.0000	162
01/10/2025	125.0000	-11.97 %	30	125.0000	125.0000	1	183.0000	162
30/09/2025	142.0000	-4.05 %	0	0.0000	0.0000	0	137.0000	162
29/09/2025	148.0000	+12.98 %	30	148.0000	148.0000	1	142.0000	162
26/09/2025	131.0000	-23.84 %	30	131.0000	131.0000	1	139.0000	133
25/09/2025	172.0000	-8.99 %	30	172.0000	172.0000	1	140.0000	103
24/09/2025	189.0000	+26.00 %	0	0.0000	0.0000	0	194.0000	103
23/09/2025	150.0000	+7.14 %	0	0.0000	0.0000	0	189.0000	103
22/09/2025	140.0000	+5.26 %	0	0.0000	0.0000	0	150.0000	103
19/09/2025	133.0000	+7.26 %	0	0.0000	0.0000	0	140.0000	103
18/09/2025	124.0000	+3.33 %	0	0.0000	0.0000	0	133.0000	103
17/09/2025	120.0000	-22.58 %	3	122.0000	120.0000	3	124.0000	103
16/09/2025	155.0000	-23.65 %	2	175.0000	155.0000	2	154.0000	102
15/09/2025	203.0000	+14.69 %	90	203.0000	203.0000	3	185.0000	100

FTSE25J5100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	146.0000	-7.01 %	0	0.0000	0.0000	0	187.0000	309
02/10/2025	157.0000	+13.77 %	1	157.0000	157.0000	1	146.0000	309
01/10/2025	138.0000	+25.45 %	90	138.0000	118.0000	3	145.0000	310
30/09/2025	110.0000	-20.29 %	0	0.0000	0.0000	0	105.0000	220
29/09/2025	138.0000	+25.45 %	30	138.0000	138.0000	1	110.0000	220
26/09/2025	110.0000	-17.29 %	0	0.0000	0.0000	0	109.0000	190
25/09/2025	133.0000	-13.64 %	60	133.0000	126.0000	2	110.0000	190
24/09/2025	154.0000	+5.48 %	0	0.0000	0.0000	0	158.0000	130
23/09/2025	146.0000	+30.36 %	10	146.0000	146.0000	2	154.0000	130
22/09/2025	112.0000	-0.88 %	0	0.0000	0.0000	0	120.0000	121
19/09/2025	113.0000	-1.74 %	60	113.0000	113.0000	2	112.0000	121
18/09/2025	115.0000	+27.78 %	1	115.0000	115.0000	1	106.0000	61
17/09/2025	90.0000	-30.77 %	1	90.0000	90.0000	1	98.5000	61
16/09/2025	130.0000	-21.21 %	2	140.0000	130.0000	2	125.0000	61
15/09/2025	165.0000	+17.86 %	1	165.0000	165.0000	1	153.0000	61

FTSE25J5150

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	112.0000	-11.11 %	0	0.0000	0.0000	0	148.0000	30
02/10/2025	126.0000	+21.15 %	30	126.0000	126.0000	1	112.0000	30
01/10/2025	104.0000	+25.30 %	30	104.0000	104.0000	1	112.0000	60
30/09/2025	83.0000	-19.42 %	0	0.0000	0.0000	0	78.5000	61
29/09/2025	103.0000	+21.89 %	60	103.0000	101.0000	2	83.0000	61
26/09/2025	84.5000	-14.21 %	0	0.0000	0.0000	0	83.0000	91
25/09/2025	98.5000	-19.92 %	1	98.5000	98.5000	1	84.5000	91
24/09/2025	123.0000	+0.82 %	0	0.0000	0.0000	0	127.0000	91
23/09/2025	122.0000	+38.64 %	30	122.0000	122.0000	1	123.0000	91
22/09/2025	88.0000	+6.02 %	0	0.0000	0.0000	0	93.5000	121
19/09/2025	83.0000	+7.79 %	0	0.0000	0.0000	0	88.0000	121
18/09/2025	77.0000	+17.56 %	0	0.0000	0.0000	0	83.0000	121
17/09/2025	65.5000	-37.02 %	1	65.5000	65.5000	1	77.0000	121
16/09/2025	104.0000	-21.80 %	1	104.0000	104.0000	1	100.0000	121
15/09/2025	133.0000	+14.66 %	1	133.0000	133.0000	1	125.0000	120

FTSE25J5200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	83.0000	-20.19 %	0	0.0000	0.0000	0	114.0000	434
02/10/2025	104.0000	+98.10 %	60	105.0000	104.0000	2	83.0000	434
01/10/2025	52.5000	0.00 %	90	52.5000	50.0000	3	84.0000	434
30/09/2025	52.5000	-17.32 %	60	52.5000	50.5000	2	56.5000	404
29/09/2025	63.5000	0.00 %	62	82.0000	60.0000	4	60.5000	374
26/09/2025	63.5000	-35.86 %	0	0.0000	0.0000	0	62.0000	343
25/09/2025	99.0000	+7.61 %	0	0.0000	0.0000	0	63.5000	343
24/09/2025	92.0000	-13.21 %	300	92.0000	88.0000	6	99.0000	343
23/09/2025	106.0000	+47.22 %	31	106.0000	94.0000	2	96.5000	133
22/09/2025	72.0000	+12.50 %	2	72.0000	55.0000	2	71.0000	164
19/09/2025	64.0000	+8.47 %	0	0.0000	0.0000	0	68.0000	163
18/09/2025	59.0000	-25.32 %	0	0.0000	0.0000	0	64.0000	163
17/09/2025	79.0000	-2.47 %	0	0.0000	0.0000	0	59.0000	163
16/09/2025	81.0000	-23.58 %	1	81.0000	81.0000	1	79.0000	163
15/09/2025	106.0000	+27.71 %	1	106.0000	106.0000	1	100.0000	162

FTSE25J5250

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	95.0000	+35.71 %	5	95.0000	95.0000	1	84.5000	105
02/10/2025	70.0000	+79.49 %	10	73.0000	70.0000	2	59.5000	105
01/10/2025	39.0000	-8.24 %	0	0.0000	0.0000	0	60.5000	105
30/09/2025	42.5000	-5.03 %	0	0.0000	0.0000	0	39.0000	105
29/09/2025	44.7500	+27.86 %	0	0.0000	0.0000	0	42.5000	105
26/09/2025	35.0000	-33.33 %	20	36.2500	35.0000	4	44.7500	105
25/09/2025	52.5000	-33.54 %	1	52.5000	52.5000	1	46.2500	105
24/09/2025	79.0000	+6.76 %	60	79.0000	79.0000	2	75.5000	105
23/09/2025	74.0000	+45.10 %	55	85.0000	68.0000	3	74.0000	125
22/09/2025	51.0000	+6.25 %	0	0.0000	0.0000	0	53.0000	90
19/09/2025	48.0000	0.00 %	0	0.0000	0.0000	0	51.0000	90
18/09/2025	48.0000	+20.00 %	5	48.0000	48.0000	1	48.0000	90
17/09/2025	40.0000	-49.04 %	10	40.0000	40.0000	1	44.2500	90
16/09/2025	78.5000	-11.30 %	0	0.0000	0.0000	0	61.5000	90
15/09/2025	88.5000	+36.15 %	0	0.0000	0.0000	0	78.5000	90

FTSE25J5300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	64.0000	+51.48 %	25	65.0000	52.0000	4	60.0000	25
02/10/2025	42.2500	+62.50 %	0	0.0000	0.0000	0	41.2500	45
01/10/2025	26.0000	-10.34 %	0	0.0000	0.0000	0	42.2500	45
30/09/2025	29.0000	-7.94 %	0	0.0000	0.0000	0	26.0000	45
29/09/2025	31.5000	-3.82 %	0	0.0000	0.0000	0	29.0000	45
26/09/2025	32.7500	-11.49 %	0	0.0000	0.0000	0	31.5000	45
25/09/2025	37.0000	-33.33 %	5	37.0000	37.0000	1	32.7500	45
24/09/2025	55.5000	+4.72 %	0	0.0000	0.0000	0	56.5000	40
23/09/2025	53.0000	+35.90 %	38	59.5000	53.0000	3	55.5000	40
22/09/2025	39.0000	+10.64 %	5	39.0000	39.0000	1	38.5000	65
19/09/2025	35.2500	+0.71 %	0	0.0000	0.0000	0	37.7500	60
18/09/2025	35.0000	-25.13 %	10	36.0000	35.0000	2	35.2500	60
17/09/2025	46.7500	-22.73 %	0	0.0000	0.0000	0	32.5000	60
16/09/2025	60.5000	-12.95 %	0	0.0000	0.0000	0	46.7500	60
15/09/2025	69.5000	+39.00 %	0	0.0000	0.0000	0	60.5000	60

FTSE25J5350

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	35.0000	+23.89 %	31	38.0000	35.0000	2	41.5000	121
02/10/2025	28.2500	+68.66 %	0	0.0000	0.0000	0	27.2500	90
01/10/2025	16.7500	-11.84 %	0	0.0000	0.0000	0	28.2500	90
30/09/2025	19.0000	-11.63 %	0	0.0000	0.0000	0	16.7500	90
29/09/2025	21.5000	-5.49 %	0	0.0000	0.0000	0	19.0000	90
26/09/2025	22.7500	-44.17 %	0	0.0000	0.0000	0	21.5000	90
25/09/2025	40.7500	0.00 %	0	0.0000	0.0000	0	22.7500	90
24/09/2025	40.7500	+49.54 %	0	0.0000	0.0000	0	40.7500	90
23/09/2025	27.2500	-0.91 %	0	0.0000	0.0000	0	40.7500	90
22/09/2025	27.5000	+7.84 %	0	0.0000	0.0000	0	27.2500	90
19/09/2025	25.5000	+8.51 %	0	0.0000	0.0000	0	27.5000	90
18/09/2025	23.5000	-32.37 %	0	0.0000	0.0000	0	25.5000	90
17/09/2025	34.7500	-24.46 %	0	0.0000	0.0000	0	23.5000	90
16/09/2025	46.0000	-14.02 %	0	0.0000	0.0000	0	34.7500	90
15/09/2025	53.5000	+41.72 %	0	0.0000	0.0000	0	46.0000	90

FTSE25J5400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	24.5000	+34.25 %	5	26.5000	24.5000	2	27.2500	215
02/10/2025	18.2500	+73.81 %	0	0.0000	0.0000	0	17.5000	218
01/10/2025	10.5000	-12.50 %	0	0.0000	0.0000	0	18.2500	218
30/09/2025	12.0000	-14.29 %	0	0.0000	0.0000	0	10.5000	218
29/09/2025	14.0000	+12.00 %	2	14.0000	14.0000	1	12.0000	218
26/09/2025	12.5000	-56.90 %	3	12.5000	12.5000	1	14.2500	218
25/09/2025	29.0000	+26.09 %	0	0.0000	0.0000	0	15.2500	218
24/09/2025	23.0000	+22.67 %	5	23.0000	23.0000	2	29.0000	218
23/09/2025	18.7500	-3.85 %	0	0.0000	0.0000	0	29.0000	215
22/09/2025	19.5000	+8.33 %	0	0.0000	0.0000	0	18.7500	215
19/09/2025	18.0000	+9.09 %	0	0.0000	0.0000	0	19.5000	215
18/09/2025	16.5000	-35.29 %	0	0.0000	0.0000	0	18.0000	215
17/09/2025	25.5000	-25.55 %	0	0.0000	0.0000	0	16.5000	215
16/09/2025	34.2500	-15.95 %	0	0.0000	0.0000	0	25.5000	215
15/09/2025	40.7500	+45.54 %	0	0.0000	0.0000	0	34.2500	215

FTSE25J5450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	10.7500	-4.44 %	0	0.0000	0.0000	0	17.2500	20
02/10/2025	11.2500	+81.45 %	0	0.0000	0.0000	0	10.7500	20
01/10/2025	6.2000	-16.22 %	0	0.0000	0.0000	0	11.2500	20
30/09/2025	7.4000	-19.57 %	0	0.0000	0.0000	0	6.2000	20
29/09/2025	9.2000	-7.07 %	0	0.0000	0.0000	0	7.4000	20
26/09/2025	9.9000	-50.50 %	0	0.0000	0.0000	0	9.2000	20
25/09/2025	20.0000	-1.23 %	0	0.0000	0.0000	0	9.9000	20
24/09/2025	20.2500	+58.82 %	0	0.0000	0.0000	0	20.0000	20
23/09/2025	12.7500	-5.56 %	0	0.0000	0.0000	0	20.2500	20
22/09/2025	13.5000	+10.20 %	0	0.0000	0.0000	0	12.7500	20
19/09/2025	12.2500	+6.52 %	0	0.0000	0.0000	0	13.5000	20
18/09/2025	11.5000	-37.84 %	0	0.0000	0.0000	0	12.2500	20
17/09/2025	18.5000	-26.00 %	0	0.0000	0.0000	0	11.5000	20
16/09/2025	25.0000	-17.36 %	0	0.0000	0.0000	0	18.5000	20
15/09/2025	30.2500	+47.56 %	0	0.0000	0.0000	0	25.0000	20

FTSE25J5500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	6.2000	-8.82 %	0	0.0000	0.0000	0	-	-
02/10/2025	6.8000	+88.89 %	0	0.0000	0.0000	0	-	-
01/10/2025	3.6000	-16.28 %	0	0.0000	0.0000	0	-	-
30/09/2025	4.3000	-25.86 %	0	0.0000	0.0000	0	-	-
29/09/2025	5.8000	-7.94 %	0	0.0000	0.0000	0	-	-
26/09/2025	6.3000	-53.33 %	0	0.0000	0.0000	0	-	-
25/09/2025	13.5000	-1.82 %	0	0.0000	0.0000	0	-	-
24/09/2025	13.7500	+65.66 %	0	0.0000	0.0000	0	-	-
23/09/2025	8.3000	-8.79 %	0	0.0000	0.0000	0	-	-
22/09/2025	9.1000	+9.64 %	0	0.0000	0.0000	0	-	-
19/09/2025	8.3000	+6.41 %	0	0.0000	0.0000	0	-	-
18/09/2025	7.8000	-40.00 %	0	0.0000	0.0000	0	-	-
17/09/2025	13.0000	-27.78 %	0	0.0000	0.0000	0	-	-
16/09/2025	18.0000	-19.10 %	0	0.0000	0.0000	0	-	-
15/09/2025	22.2500	+50.85 %	0	0.0000	0.0000	0	-	-

FTSE25J5550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	3.5000	-10.26 %	0	0.0000	0.0000	0	6.0000	50
02/10/2025	3.9000	+95.00 %	0	0.0000	0.0000	0	3.5000	50
01/10/2025	2.0000	-20.00 %	0	0.0000	0.0000	0	3.9000	50
30/09/2025	2.5000	-28.57 %	0	0.0000	0.0000	0	2.0000	50
29/09/2025	3.5000	-10.26 %	0	0.0000	0.0000	0	2.5000	50
26/09/2025	3.9000	-22.00 %	0	0.0000	0.0000	0	3.5000	50
25/09/2025	5.0000	-45.05 %	50	5.2000	5.0000	2	3.9000	50
24/09/2025	9.1000	+71.70 %	0	0.0000	0.0000	0	-	-
23/09/2025	5.3000	-13.11 %	0	0.0000	0.0000	0	-	-
22/09/2025	6.1000	+10.91 %	0	0.0000	0.0000	0	-	-
19/09/2025	5.5000	+5.77 %	0	0.0000	0.0000	0	-	-
18/09/2025	5.2000	-42.22 %	0	0.0000	0.0000	0	-	-
17/09/2025	9.0000	-29.41 %	0	0.0000	0.0000	0	-	-
16/09/2025	12.7500	-20.31 %	0	0.0000	0.0000	0	-	-
15/09/2025	16.0000	+56.10 %	0	0.0000	0.0000	0	-	-

FTSE25J5600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	1.9000	-9.52 %	0	0.0000	0.0000	0	-	-
02/10/2025	2.1000	+110.00 %	0	0.0000	0.0000	0	-	-
01/10/2025	1.0000	-23.08 %	0	0.0000	0.0000	0	-	-
30/09/2025	1.3000	-38.10 %	0	0.0000	0.0000	0	-	-
29/09/2025	2.1000	-8.70 %	0	0.0000	0.0000	0	-	-
26/09/2025	2.3000	-58.93 %	0	0.0000	0.0000	0	-	-
25/09/2025	5.6000	-5.08 %	0	0.0000	0.0000	0	-	-
24/09/2025	5.9000	+78.79 %	0	0.0000	0.0000	0	-	-
23/09/2025	3.3000	-15.38 %	0	0.0000	0.0000	0	-	-
22/09/2025	3.9000	+8.33 %	0	0.0000	0.0000	0	-	-
19/09/2025	3.6000	+5.88 %	0	0.0000	0.0000	0	-	-
18/09/2025	3.4000	-45.16 %	0	0.0000	0.0000	0	-	-
17/09/2025	6.2000	-29.55 %	0	0.0000	0.0000	0	-	-
16/09/2025	8.8000	-21.78 %	0	0.0000	0.0000	0	-	-
15/09/2025	11.2500	+56.25 %	0	0.0000	0.0000	0	-	-

FTSE25J5650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.9700	-11.82 %	0	0.0000	0.0000	0	-	-
02/10/2025	1.1000	+107.55 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.5300	-25.35 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.7100	-40.83 %	0	0.0000	0.0000	0	-	-
29/09/2025	1.2000	-14.29 %	0	0.0000	0.0000	0	-	-
26/09/2025	1.4000	-58.82 %	0	0.0000	0.0000	0	-	-
25/09/2025	3.4000	-8.11 %	0	0.0000	0.0000	0	-	-
24/09/2025	3.7000	+85.00 %	0	0.0000	0.0000	0	-	-
23/09/2025	2.0000	-20.00 %	0	0.0000	0.0000	0	-	-
22/09/2025	2.5000	+8.70 %	0	0.0000	0.0000	0	-	-
19/09/2025	2.3000	+9.52 %	0	0.0000	0.0000	0	-	-
18/09/2025	2.1000	-48.78 %	0	0.0000	0.0000	0	-	-
17/09/2025	4.1000	-30.51 %	0	0.0000	0.0000	0	-	-
16/09/2025	5.9000	-25.32 %	0	0.0000	0.0000	0	-	-
15/09/2025	7.9000	+61.22 %	0	0.0000	0.0000	0	-	-

FTSE25J5700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.4800	-15.79 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.5700	+119.23 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.2600	-27.78 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.3600	-45.45 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.6600	-14.29 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.7700	-63.33 %	0	0.0000	0.0000	0	-	-
25/09/2025	2.1000	-8.70 %	0	0.0000	0.0000	0	-	-
24/09/2025	2.3000	+91.67 %	0	0.0000	0.0000	0	-	-
23/09/2025	1.2000	-25.00 %	0	0.0000	0.0000	0	-	-
22/09/2025	1.6000	+14.29 %	0	0.0000	0.0000	0	-	-
19/09/2025	1.4000	+7.69 %	0	0.0000	0.0000	0	-	-
18/09/2025	1.3000	-51.85 %	0	0.0000	0.0000	0	-	-
17/09/2025	2.7000	-30.77 %	0	0.0000	0.0000	0	-	-
16/09/2025	3.9000	-27.78 %	0	0.0000	0.0000	0	-	-
15/09/2025	5.4000	+63.64 %	0	0.0000	0.0000	0	-	-

FTSE25J5750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.2200	-21.43 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.2800	+133.33 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.1200	-33.33 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.1800	-48.57 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.3500	-18.60 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.4300	-64.17 %	0	0.0000	0.0000	0	-	-
25/09/2025	1.2000	-14.29 %	0	0.0000	0.0000	0	-	-
24/09/2025	1.4000	+105.88 %	0	0.0000	0.0000	0	-	-
23/09/2025	0.6800	-28.42 %	0	0.0000	0.0000	0	-	-
22/09/2025	0.9500	+11.76 %	0	0.0000	0.0000	0	-	-
19/09/2025	0.8500	+3.66 %	0	0.0000	0.0000	0	-	-
18/09/2025	0.8200	-51.76 %	0	0.0000	0.0000	0	-	-
17/09/2025	1.7000	-34.62 %	0	0.0000	0.0000	0	-	-
16/09/2025	2.6000	-27.78 %	0	0.0000	0.0000	0	-	-
15/09/2025	3.6000	+71.43 %	0	0.0000	0.0000	0	-	-

FTSE25J5800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.1000	-23.08 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.1300	+116.67 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.0600	-25.00 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.0800	-57.89 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.1900	-17.39 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.2300	-66.67 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.6900	-14.81 %	0	0.0000	0.0000	0	-	-
24/09/2025	0.8100	+113.16 %	0	0.0000	0.0000	0	-	-
23/09/2025	0.3800	-33.33 %	0	0.0000	0.0000	0	-	-
22/09/2025	0.5700	+14.00 %	0	0.0000	0.0000	0	-	-
19/09/2025	0.5000	+2.04 %	0	0.0000	0.0000	0	-	-
18/09/2025	0.4900	-55.45 %	0	0.0000	0.0000	0	-	-
17/09/2025	1.1000	-35.29 %	0	0.0000	0.0000	0	-	-
16/09/2025	1.7000	-29.17 %	0	0.0000	0.0000	0	-	-
15/09/2025	2.4000	+71.43 %	0	0.0000	0.0000	0	-	-

FTSE25J5850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.0400	-33.33 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.0600	+200.00 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.0200	-50.00 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.0400	-55.56 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.0900	-25.00 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.1200	-69.23 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.3900	-15.22 %	0	0.0000	0.0000	0	-	-
24/09/2025	0.4600	+119.05 %	0	0.0000	0.0000	0	-	-
23/09/2025	0.2100	-36.36 %	0	0.0000	0.0000	0	-	-
22/09/2025	0.3300	+13.79 %	0	0.0000	0.0000	0	-	-
19/09/2025	0.2900	0.00 %	0	0.0000	0.0000	0	-	-
18/09/2025	0.2900	-57.97 %	0	0.0000	0.0000	0	-	-
17/09/2025	0.6900	-31.00 %	0	0.0000	0.0000	0	-	-
16/09/2025	1.0000	-37.50 %	0	0.0000	0.0000	0	-	-
15/09/2025	1.6000	+81.82 %	0	0.0000	0.0000	0	-	-

FTSE25V4400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
24/09/2025	0.0100	-50.00 %	0	0.0000	0.0000	0	-	-
23/09/2025	0.0200	-75.00 %	0	0.0000	0.0000	0	-	-
22/09/2025	0.0800	-20.00 %	0	0.0000	0.0000	0	-	-
19/09/2025	0.1000	-41.18 %	0	0.0000	0.0000	0	-	-
18/09/2025	0.1700	+13.33 %	0	0.0000	0.0000	0	-	-
17/09/2025	0.1500	+150.00 %	0	0.0000	0.0000	0	-	-
16/09/2025	0.0600	-25.00 %	0	0.0000	0.0000	0	-	-
15/09/2025	0.0800	-60.00 %	0	0.0000	0.0000	0	-	-

FTSE25V4450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.0300	0.00 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.0300	+200.00 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.0100	-50.00 %	0	0.0000	0.0000	0	-	-
24/09/2025	0.0200	-60.00 %	0	0.0000	0.0000	0	-	-
23/09/2025	0.0500	-73.68 %	0	0.0000	0.0000	0	-	-
22/09/2025	0.1900	-13.64 %	0	0.0000	0.0000	0	-	-
19/09/2025	0.2200	-38.89 %	0	0.0000	0.0000	0	-	-
18/09/2025	0.3600	+16.13 %	0	0.0000	0.0000	0	-	-
17/09/2025	0.3100	+121.43 %	0	0.0000	0.0000	0	-	-
16/09/2025	0.1400	-17.65 %	0	0.0000	0.0000	0	-	-
15/09/2025	0.1700	-56.41 %	0	0.0000	0.0000	0	-	-

FTSE25V4500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.0100	-85.71 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.0700	-22.22 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.0900	+200.00 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.0300	-50.00 %	0	0.0000	0.0000	0	-	-
24/09/2025	0.0600	-45.45 %	0	0.0000	0.0000	0	-	-
23/09/2025	0.1100	-71.79 %	0	0.0000	0.0000	0	-	-
22/09/2025	0.3900	-13.33 %	0	0.0000	0.0000	0	-	-
19/09/2025	0.4500	-35.71 %	0	0.0000	0.0000	0	-	-
18/09/2025	0.7000	+16.67 %	0	0.0000	0.0000	0	-	-
17/09/2025	0.6000	+114.29 %	0	0.0000	0.0000	0	-	-
16/09/2025	0.2800	-17.65 %	0	0.0000	0.0000	0	-	-
15/09/2025	0.3400	-53.42 %	0	0.0000	0.0000	0	-	-

FTSE25V4550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.0100	0.00 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.0100	-66.67 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.0300	-25.00 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.0400	-75.00 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.1600	-20.00 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.2000	+185.71 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.0700	-46.15 %	0	0.0000	0.0000	0	-	-
24/09/2025	0.1300	-50.00 %	0	0.0000	0.0000	0	-	-
23/09/2025	0.2600	-65.79 %	0	0.0000	0.0000	0	-	-
22/09/2025	0.7600	-12.64 %	0	0.0000	0.0000	0	-	-
19/09/2025	0.8700	-33.08 %	0	0.0000	0.0000	0	-	-
18/09/2025	1.3000	+18.18 %	0	0.0000	0.0000	0	-	-
17/09/2025	1.1000	+96.43 %	0	0.0000	0.0000	0	-	-
16/09/2025	0.5600	-13.85 %	0	0.0000	0.0000	0	-	-
15/09/2025	0.6500	-50.00 %	0	0.0000	0.0000	0	-	-

FTSE25V4600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.0100	-50.00 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.0200	-77.78 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.0900	-18.18 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.1100	-69.44 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.3600	-20.00 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.4500	+164.71 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.1700	-41.38 %	0	0.0000	0.0000	0	-	-
24/09/2025	0.2900	-46.30 %	0	0.0000	0.0000	0	-	-
23/09/2025	0.5400	-61.43 %	0	0.0000	0.0000	0	-	-
22/09/2025	1.4000	-12.50 %	0	0.0000	0.0000	0	-	-
19/09/2025	1.6000	-33.33 %	0	0.0000	0.0000	0	-	-
18/09/2025	2.4000	+20.00 %	0	0.0000	0.0000	0	-	-
17/09/2025	2.0000	+100.00 %	0	0.0000	0.0000	0	-	-
16/09/2025	1.0000	-16.67 %	0	0.0000	0.0000	0	-	-
15/09/2025	1.2000	-47.83 %	0	0.0000	0.0000	0	-	-

FTSE25V4650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.0400	-33.33 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.0600	-73.91 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.2300	-14.81 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.2700	-65.38 %	0	0.0000	0.0000	0	-	-
29/09/2025	0.7800	-17.02 %	0	0.0000	0.0000	0	-	-
26/09/2025	0.9400	+147.37 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.3800	-35.59 %	0	0.0000	0.0000	0	-	-
24/09/2025	0.5900	-46.36 %	0	0.0000	0.0000	0	-	-
23/09/2025	1.1000	-57.69 %	0	0.0000	0.0000	0	-	-
22/09/2025	2.6000	-10.34 %	0	0.0000	0.0000	0	-	-
19/09/2025	2.9000	-29.27 %	0	0.0000	0.0000	0	-	-
18/09/2025	4.1000	+20.59 %	0	0.0000	0.0000	0	-	-
17/09/2025	3.4000	+78.95 %	0	0.0000	0.0000	0	-	-
16/09/2025	1.9000	-9.52 %	0	0.0000	0.0000	0	-	-
15/09/2025	2.1000	-46.15 %	0	0.0000	0.0000	0	-	-

FTSE25V4700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.1100	-31.25 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.1600	-70.91 %	0	0.0000	0.0000	0	-	-
01/10/2025	0.5500	-12.70 %	0	0.0000	0.0000	0	-	-
30/09/2025	0.6300	-60.63 %	0	0.0000	0.0000	0	-	-
29/09/2025	1.6000	-11.11 %	0	0.0000	0.0000	0	-	-
26/09/2025	1.8000	+127.85 %	0	0.0000	0.0000	0	-	-
25/09/2025	0.7900	-34.17 %	0	0.0000	0.0000	0	-	-
24/09/2025	1.2000	-42.86 %	0	0.0000	0.0000	0	-	-
23/09/2025	2.1000	-52.27 %	0	0.0000	0.0000	0	-	-
22/09/2025	4.4000	-12.00 %	0	0.0000	0.0000	0	-	-
19/09/2025	5.0000	-25.37 %	0	0.0000	0.0000	0	-	-
18/09/2025	6.7000	+21.82 %	0	0.0000	0.0000	0	-	-
17/09/2025	5.5000	+71.88 %	0	0.0000	0.0000	0	-	-
16/09/2025	3.2000	-8.57 %	0	0.0000	0.0000	0	-	-
15/09/2025	3.5000	-43.55 %	0	0.0000	0.0000	0	-	-

FTSE25V4750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.3000	-25.00 %	0	0.0000	0.0000	0	-	-
02/10/2025	0.4000	-66.67 %	0	0.0000	0.0000	0	-	-
01/10/2025	1.2000	-14.29 %	0	0.0000	0.0000	0	-	-
30/09/2025	1.4000	-53.33 %	0	0.0000	0.0000	0	-	-
29/09/2025	3.0000	-11.76 %	0	0.0000	0.0000	0	-	-
26/09/2025	3.4000	+126.67 %	0	0.0000	0.0000	0	-	-
25/09/2025	1.5000	-31.82 %	0	0.0000	0.0000	0	-	-
24/09/2025	2.2000	-40.54 %	0	0.0000	0.0000	0	-	-
23/09/2025	3.7000	-50.00 %	0	0.0000	0.0000	0	-	-
22/09/2025	7.4000	-8.64 %	0	0.0000	0.0000	0	-	-
19/09/2025	8.1000	-24.65 %	0	0.0000	0.0000	0	-	-
18/09/2025	10.7500	+22.16 %	0	0.0000	0.0000	0	-	-
17/09/2025	8.8000	+66.04 %	0	0.0000	0.0000	0	-	-
16/09/2025	5.3000	-5.36 %	0	0.0000	0.0000	0	-	-
15/09/2025	5.6000	-42.27 %	0	0.0000	0.0000	0	-	-

FTSE25V4800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	0.7200	-22.58 %	0	0.0000	0.0000	0	0.2300	50
02/10/2025	0.9300	-81.40 %	0	0.0000	0.0000	0	0.7200	50
01/10/2025	5.0000	+78.57 %	40	6.0000	5.0000	6	0.9300	50
30/09/2025	2.8000	-48.15 %	0	0.0000	0.0000	0	2.5000	10
29/09/2025	5.4000	-11.48 %	0	0.0000	0.0000	0	2.8000	10
26/09/2025	6.1000	-28.24 %	0	0.0000	0.0000	0	5.4000	10
25/09/2025	8.5000	+117.95 %	10	8.5000	8.5000	1	6.1000	10
24/09/2025	3.9000	-40.00 %	0	0.0000	0.0000	0	-	-
23/09/2025	6.5000	-44.68 %	0	0.0000	0.0000	0	-	-
22/09/2025	11.7500	-7.84 %	0	0.0000	0.0000	0	-	-
19/09/2025	12.7500	-22.73 %	0	0.0000	0.0000	0	-	-
18/09/2025	16.5000	+22.22 %	0	0.0000	0.0000	0	-	-
17/09/2025	13.5000	+58.82 %	0	0.0000	0.0000	0	-	-
16/09/2025	8.5000	-3.41 %	0	0.0000	0.0000	0	-	-
15/09/2025	8.8000	-40.34 %	0	0.0000	0.0000	0	-	-

FTSE25V4850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	1.6000	-20.00 %	0	0.0000	0.0000	0	-	-
02/10/2025	2.0000	-59.18 %	0	0.0000	0.0000	0	-	-
01/10/2025	4.9000	-7.55 %	0	0.0000	0.0000	0	-	-
30/09/2025	5.3000	-43.01 %	0	0.0000	0.0000	0	-	-
29/09/2025	9.3000	-9.27 %	0	0.0000	0.0000	0	-	-
26/09/2025	10.2500	+100.98 %	0	0.0000	0.0000	0	-	-
25/09/2025	5.1000	-23.88 %	0	0.0000	0.0000	0	-	-
24/09/2025	6.7000	-37.67 %	0	0.0000	0.0000	0	-	-
23/09/2025	10.7500	-40.28 %	0	0.0000	0.0000	0	-	-
22/09/2025	18.0000	-7.69 %	0	0.0000	0.0000	0	-	-
19/09/2025	19.5000	-19.59 %	0	0.0000	0.0000	0	-	-
18/09/2025	24.2500	+21.25 %	0	0.0000	0.0000	0	-	-
17/09/2025	20.0000	+53.85 %	0	0.0000	0.0000	0	-	-
16/09/2025	13.0000	-3.70 %	0	0.0000	0.0000	0	-	-
15/09/2025	13.5000	-37.21 %	0	0.0000	0.0000	0	-	-

FTSE25V4900

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	3.3000	-45.00 %	0	0.0000	0.0000	0	1.3000	30
02/10/2025	6.0000	-32.58 %	25	6.0000	6.0000	4	3.3000	30
01/10/2025	8.9000	-5.32 %	0	0.0000	0.0000	0	3.9000	10
30/09/2025	9.4000	-32.86 %	0	0.0000	0.0000	0	8.9000	10
29/09/2025	14.0000	-15.15 %	5	14.0000	14.0000	1	9.4000	10
26/09/2025	16.5000	+89.66 %	0	0.0000	0.0000	0	15.2500	10
25/09/2025	8.7000	-20.91 %	0	0.0000	0.0000	0	16.5000	10
24/09/2025	11.0000	-35.29 %	0	0.0000	0.0000	0	8.7000	10
23/09/2025	17.0000	-35.85 %	0	0.0000	0.0000	0	11.0000	10
22/09/2025	26.5000	-7.02 %	0	0.0000	0.0000	0	17.0000	10
19/09/2025	28.5000	-17.99 %	0	0.0000	0.0000	0	26.5000	10
18/09/2025	34.7500	-13.13 %	0	0.0000	0.0000	0	28.5000	10
17/09/2025	40.0000	+105.13 %	10	40.0000	40.0000	2	34.7500	10
16/09/2025	19.5000	-1.27 %	0	0.0000	0.0000	0	-	-
15/09/2025	19.7500	-35.25 %	0	0.0000	0.0000	0	-	-

FTSE25V4950

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	6.3000	-14.86 %	0	0.0000	0.0000	0	2.8000	70
02/10/2025	7.4000	-51.48 %	0	0.0000	0.0000	0	6.3000	70
01/10/2025	15.2500	-3.17 %	0	0.0000	0.0000	0	7.4000	70
30/09/2025	15.7500	-33.68 %	0	0.0000	0.0000	0	15.2500	70
29/09/2025	23.7500	-5.94 %	0	0.0000	0.0000	0	15.7500	70
26/09/2025	25.2500	+80.36 %	0	0.0000	0.0000	0	23.7500	70
25/09/2025	14.0000	-18.84 %	0	0.0000	0.0000	0	25.2500	70
24/09/2025	17.2500	-33.01 %	0	0.0000	0.0000	0	14.0000	70
23/09/2025	25.7500	-31.79 %	0	0.0000	0.0000	0	17.2500	70
22/09/2025	37.7500	-7.36 %	0	0.0000	0.0000	0	25.7500	70
19/09/2025	40.7500	-15.98 %	0	0.0000	0.0000	0	37.7500	70
18/09/2025	48.5000	+20.50 %	0	0.0000	0.0000	0	40.7500	70
17/09/2025	40.2500	+42.48 %	0	0.0000	0.0000	0	48.5000	70
16/09/2025	28.2500	0.00 %	0	0.0000	0.0000	0	40.2500	70
15/09/2025	28.2500	-19.29 %	0	0.0000	0.0000	0	28.2500	70

FTSE25V5000

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	8.0000	-42.86 %	5	8.0000	8.0000	1	5.5000	35
02/10/2025	14.0000	-43.43 %	5	14.0000	14.0000	1	11.5000	35
01/10/2025	24.7500	-2.94 %	0	0.0000	0.0000	0	13.0000	35
30/09/2025	25.5000	-28.17 %	0	0.0000	0.0000	0	24.7500	35
29/09/2025	35.5000	-5.33 %	0	0.0000	0.0000	0	25.5000	35
26/09/2025	37.5000	+72.41 %	0	0.0000	0.0000	0	35.5000	35
25/09/2025	21.7500	-16.35 %	0	0.0000	0.0000	0	37.5000	35
24/09/2025	26.0000	-30.67 %	0	0.0000	0.0000	0	21.7500	35
23/09/2025	37.5000	-28.57 %	0	0.0000	0.0000	0	26.0000	35
22/09/2025	52.5000	-6.25 %	0	0.0000	0.0000	0	37.5000	35
19/09/2025	56.0000	-14.50 %	0	0.0000	0.0000	0	52.5000	35
18/09/2025	65.5000	+19.09 %	0	0.0000	0.0000	0	56.0000	35
17/09/2025	55.0000	+39.24 %	0	0.0000	0.0000	0	65.5000	35
16/09/2025	39.5000	+0.64 %	0	0.0000	0.0000	0	55.0000	35
15/09/2025	39.2500	-31.14 %	0	0.0000	0.0000	0	39.5000	35

FTSE25V5050

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	19.5000	-9.30 %	0	0.0000	0.0000	0	10.2500	90
02/10/2025	21.5000	-43.79 %	0	0.0000	0.0000	0	19.5000	90
01/10/2025	38.2500	-1.29 %	0	0.0000	0.0000	0	21.5000	90
30/09/2025	38.7500	-24.02 %	0	0.0000	0.0000	0	38.2500	90
29/09/2025	51.0000	-4.67 %	0	0.0000	0.0000	0	38.7500	90
26/09/2025	53.5000	+64.62 %	0	0.0000	0.0000	0	51.0000	90
25/09/2025	32.5000	-13.91 %	0	0.0000	0.0000	0	53.5000	90
24/09/2025	37.7500	-28.77 %	0	0.0000	0.0000	0	32.5000	90
23/09/2025	53.0000	-24.82 %	0	0.0000	0.0000	0	37.7500	90
22/09/2025	70.5000	-6.00 %	0	0.0000	0.0000	0	53.0000	90
19/09/2025	75.0000	-12.79 %	0	0.0000	0.0000	0	70.5000	90
18/09/2025	86.0000	+4.88 %	0	0.0000	0.0000	0	75.0000	90
17/09/2025	82.0000	+51.85 %	8	82.0000	82.0000	2	86.0000	90
16/09/2025	54.0000	+2.86 %	0	0.0000	0.0000	0	72.5000	82
15/09/2025	52.5000	-30.00 %	60	52.5000	52.5000	2	54.0000	82

FTSE25V5100

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	19.0000	-43.70 %	3	19.0000	19.0000	1	17.5000	252
02/10/2025	33.7500	-7.53 %	0	0.0000	0.0000	0	31.0000	255
01/10/2025	36.5000	-35.40 %	40	49.0000	36.5000	8	33.7500	255
30/09/2025	56.5000	+3.67 %	0	0.0000	0.0000	0	56.5000	223
29/09/2025	54.5000	-25.85 %	30	54.5000	44.2500	3	56.5000	223
26/09/2025	73.5000	+57.22 %	0	0.0000	0.0000	0	71.0000	193
25/09/2025	46.7500	-11.79 %	0	0.0000	0.0000	0	73.5000	193
24/09/2025	53.0000	+6.00 %	0	0.0000	0.0000	0	46.7500	193
23/09/2025	50.0000	-36.71 %	20	50.0000	44.2500	3	53.0000	193
22/09/2025	79.0000	-19.39 %	31	86.0000	79.0000	2	72.5000	183
19/09/2025	98.0000	-11.71 %	0	0.0000	0.0000	0	92.5000	153
18/09/2025	111.0000	-5.13 %	0	0.0000	0.0000	0	98.0000	153
17/09/2025	117.0000	+63.64 %	1	117.0000	117.0000	1	111.0000	153
16/09/2025	71.5000	+1.42 %	0	0.0000	0.0000	0	94.0000	152
15/09/2025	70.5000	-26.56 %	0	0.0000	0.0000	0	71.5000	152

FTSE25V5150

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	47.2500	-6.44 %	0	0.0000	0.0000	0	28.7500	301
02/10/2025	50.5000	-0.98 %	0	0.0000	0.0000	0	47.2500	301
01/10/2025	51.0000	-35.44 %	30	51.0000	51.0000	1	50.5000	301
30/09/2025	79.0000	-3.07 %	0	0.0000	0.0000	0	79.5000	271
29/09/2025	81.5000	-16.84 %	90	81.5000	81.5000	3	79.0000	271
26/09/2025	98.0000	+51.94 %	0	0.0000	0.0000	0	95.0000	181
25/09/2025	64.5000	-11.03 %	0	0.0000	0.0000	0	98.0000	181
24/09/2025	72.5000	-24.48 %	0	0.0000	0.0000	0	64.5000	181
23/09/2025	96.0000	-13.51 %	0	0.0000	0.0000	0	72.5000	181
22/09/2025	111.0000	-11.20 %	31	128.0000	111.0000	2	96.0000	181
19/09/2025	125.0000	-10.07 %	0	0.0000	0.0000	0	119.0000	150
18/09/2025	139.0000	+16.81 %	0	0.0000	0.0000	0	125.0000	150
17/09/2025	119.0000	+11.21 %	0	0.0000	0.0000	0	139.0000	150
16/09/2025	107.0000	+17.58 %	30	107.0000	107.0000	1	119.0000	150
15/09/2025	91.0000	-24.79 %	0	0.0000	0.0000	0	93.0000	180

FTSE25V5200

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	68.5000	+33.01 %	0	0.0000	0.0000	0	44.2500	161
02/10/2025	51.5000	-41.81 %	2	51.5000	51.5000	1	68.5000	161
01/10/2025	88.5000	-27.46 %	30	88.5000	88.5000	1	72.0000	161
30/09/2025	122.0000	-1.61 %	1	122.0000	122.0000	1	107.0000	153
29/09/2025	124.0000	-1.59 %	0	0.0000	0.0000	0	107.0000	152
26/09/2025	126.0000	+1.61 %	0	0.0000	0.0000	0	124.0000	152
25/09/2025	124.0000	+29.84 %	1	124.0000	124.0000	1	126.0000	152
24/09/2025	95.5000	-22.98 %	0	0.0000	0.0000	0	87.0000	152
23/09/2025	124.0000	-16.22 %	0	0.0000	0.0000	0	95.5000	152
22/09/2025	148.0000	-4.52 %	0	0.0000	0.0000	0	124.0000	152
19/09/2025	155.0000	-9.36 %	0	0.0000	0.0000	0	148.0000	152
18/09/2025	171.0000	+6.88 %	0	0.0000	0.0000	0	155.0000	152
17/09/2025	160.0000	+20.30 %	1	160.0000	160.0000	1	171.0000	152
16/09/2025	133.0000	+12.71 %	61	133.0000	122.0000	3	148.0000	151
15/09/2025	118.0000	-11.94 %	1	118.0000	118.0000	1	118.0000	150

FTSE25V5250

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	53.5000	-37.06 %	15	53.5000	53.0000	2	65.0000	531
02/10/2025	85.0000	-39.29 %	62	90.0000	80.0000	3	95.0000	516
01/10/2025	140.0000	+0.72 %	0	0.0000	0.0000	0	98.5000	454
30/09/2025	139.0000	+4.51 %	0	0.0000	0.0000	0	140.0000	454
29/09/2025	133.0000	-16.35 %	60	133.0000	133.0000	2	139.0000	454
26/09/2025	159.0000	+16.06 %	0	0.0000	0.0000	0	157.0000	394
25/09/2025	137.0000	+17.09 %	94	137.0000	131.0000	8	159.0000	394
24/09/2025	117.0000	-24.52 %	60	120.0000	117.0000	2	113.0000	305
23/09/2025	155.0000	-14.84 %	0	0.0000	0.0000	0	123.0000	245
22/09/2025	182.0000	-3.70 %	0	0.0000	0.0000	0	155.0000	245
19/09/2025	189.0000	-8.25 %	0	0.0000	0.0000	0	182.0000	245
18/09/2025	206.0000	+8.99 %	0	0.0000	0.0000	0	189.0000	245
17/09/2025	189.0000	+21.15 %	30	189.0000	189.0000	1	206.0000	245
16/09/2025	156.0000	+9.86 %	30	156.0000	156.0000	1	180.0000	215
15/09/2025	142.0000	-10.69 %	0	0.0000	0.0000	0	147.0000	185

FTSE25V5300

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	80.5000	-32.35 %	180	112.0000	80.5000	6	90.5000	241
02/10/2025	119.0000	-32.77 %	30	119.0000	119.0000	1	126.0000	91
01/10/2025	177.0000	+1.14 %	0	0.0000	0.0000	0	130.0000	61
30/09/2025	175.0000	-9.33 %	0	0.0000	0.0000	0	177.0000	61
29/09/2025	193.0000	-1.53 %	0	0.0000	0.0000	0	175.0000	61
26/09/2025	196.0000	+36.11 %	0	0.0000	0.0000	0	193.0000	61
25/09/2025	144.0000	-6.49 %	0	0.0000	0.0000	0	196.0000	61
24/09/2025	154.0000	-19.37 %	0	0.0000	0.0000	0	144.0000	61
23/09/2025	191.0000	-12.39 %	0	0.0000	0.0000	0	154.0000	61
22/09/2025	218.0000	-3.54 %	0	0.0000	0.0000	0	191.0000	61
19/09/2025	226.0000	-7.38 %	0	0.0000	0.0000	0	218.0000	61
18/09/2025	244.0000	+13.49 %	0	0.0000	0.0000	0	226.0000	61
17/09/2025	215.0000	+20.11 %	0	0.0000	0.0000	0	244.0000	61
16/09/2025	179.0000	+3.47 %	0	0.0000	0.0000	0	215.0000	61
15/09/2025	173.0000	-19.91 %	0	0.0000	0.0000	0	179.0000	61

FTSE25V5350

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	131.0000	-21.08 %	1	131.0000	131.0000	1	122.0000	31
02/10/2025	166.0000	-23.85 %	0	0.0000	0.0000	0	162.0000	30
01/10/2025	218.0000	+1.40 %	0	0.0000	0.0000	0	166.0000	30
30/09/2025	215.0000	-7.73 %	0	0.0000	0.0000	0	218.0000	30
29/09/2025	233.0000	-1.27 %	0	0.0000	0.0000	0	215.0000	30
26/09/2025	236.0000	+31.84 %	0	0.0000	0.0000	0	233.0000	30
25/09/2025	179.0000	-5.29 %	0	0.0000	0.0000	0	236.0000	30
24/09/2025	189.0000	-17.47 %	0	0.0000	0.0000	0	179.0000	30
23/09/2025	229.0000	-11.24 %	0	0.0000	0.0000	0	189.0000	30
22/09/2025	258.0000	-3.37 %	0	0.0000	0.0000	0	229.0000	30
19/09/2025	267.0000	-6.32 %	0	0.0000	0.0000	0	258.0000	30
18/09/2025	285.0000	+12.65 %	0	0.0000	0.0000	0	267.0000	30
17/09/2025	253.0000	+18.22 %	0	0.0000	0.0000	0	285.0000	30
16/09/2025	214.0000	+3.38 %	0	0.0000	0.0000	0	253.0000	30
15/09/2025	207.0000	-18.50 %	0	0.0000	0.0000	0	214.0000	30

FTSE25V5400

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	203.0000	-1.46 %	0	0.0000	0.0000	0	158.0000	110
02/10/2025	206.0000	-21.07 %	0	0.0000	0.0000	0	203.0000	110
01/10/2025	261.0000	+1.16 %	0	0.0000	0.0000	0	206.0000	110
30/09/2025	258.0000	-6.52 %	0	0.0000	0.0000	0	261.0000	110
29/09/2025	276.0000	-0.72 %	0	0.0000	0.0000	0	258.0000	110
26/09/2025	278.0000	+28.11 %	0	0.0000	0.0000	0	276.0000	110
25/09/2025	217.0000	-4.82 %	0	0.0000	0.0000	0	278.0000	110
24/09/2025	228.0000	-15.87 %	0	0.0000	0.0000	0	217.0000	110
23/09/2025	271.0000	-9.36 %	0	0.0000	0.0000	0	228.0000	110
22/09/2025	299.0000	-3.24 %	0	0.0000	0.0000	0	271.0000	110
19/09/2025	309.0000	-5.79 %	0	0.0000	0.0000	0	299.0000	110
18/09/2025	328.0000	+11.56 %	0	0.0000	0.0000	0	309.0000	110
17/09/2025	294.0000	+16.67 %	0	0.0000	0.0000	0	328.0000	110
16/09/2025	252.0000	+3.28 %	0	0.0000	0.0000	0	294.0000	110
15/09/2025	244.0000	-17.01 %	0	0.0000	0.0000	0	252.0000	110

FTSE25V5450

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	246.0000	-1.20 %	0	0.0000	0.0000	0	198.0000	50
02/10/2025	249.0000	-18.89 %	0	0.0000	0.0000	0	246.0000	50
01/10/2025	307.0000	+1.32 %	0	0.0000	0.0000	0	249.0000	50
30/09/2025	303.0000	-5.61 %	0	0.0000	0.0000	0	307.0000	50
29/09/2025	321.0000	-0.62 %	0	0.0000	0.0000	0	303.0000	50
26/09/2025	323.0000	+25.19 %	0	0.0000	0.0000	0	321.0000	50
25/09/2025	258.0000	-4.09 %	0	0.0000	0.0000	0	323.0000	50
24/09/2025	269.0000	-14.60 %	0	0.0000	0.0000	0	258.0000	50
23/09/2025	315.0000	-8.16 %	0	0.0000	0.0000	0	269.0000	50
22/09/2025	343.0000	-2.83 %	0	0.0000	0.0000	0	315.0000	50
19/09/2025	353.0000	-5.36 %	0	0.0000	0.0000	0	343.0000	50
18/09/2025	373.0000	+10.68 %	0	0.0000	0.0000	0	353.0000	50
17/09/2025	337.0000	+15.02 %	0	0.0000	0.0000	0	373.0000	50
16/09/2025	293.0000	+3.17 %	0	0.0000	0.0000	0	337.0000	50
15/09/2025	284.0000	-15.48 %	0	0.0000	0.0000	0	293.0000	50

FTSE25V5500

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	291.0000	-1.36 %	0	0.0000	0.0000	0	-	-
02/10/2025	295.0000	-16.67 %	0	0.0000	0.0000	0	-	-
01/10/2025	354.0000	+1.14 %	0	0.0000	0.0000	0	-	-
30/09/2025	350.0000	-4.63 %	0	0.0000	0.0000	0	-	-
29/09/2025	367.0000	-0.54 %	0	0.0000	0.0000	0	-	-
26/09/2025	369.0000	+22.59 %	0	0.0000	0.0000	0	-	-
25/09/2025	301.0000	-3.53 %	0	0.0000	0.0000	0	-	-
24/09/2025	312.0000	-13.33 %	0	0.0000	0.0000	0	-	-
23/09/2025	360.0000	-7.46 %	0	0.0000	0.0000	0	-	-
22/09/2025	389.0000	-2.51 %	0	0.0000	0.0000	0	-	-
19/09/2025	399.0000	-4.77 %	0	0.0000	0.0000	0	-	-
18/09/2025	419.0000	+9.97 %	0	0.0000	0.0000	0	-	-
17/09/2025	381.0000	+13.39 %	0	0.0000	0.0000	0	-	-
16/09/2025	336.0000	+3.07 %	0	0.0000	0.0000	0	-	-
15/09/2025	326.0000	-14.21 %	0	0.0000	0.0000	0	-	-

FTSE25V5550

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	338.0000	-1.17 %	0	0.0000	0.0000	0	-	-
02/10/2025	342.0000	-15.14 %	0	0.0000	0.0000	0	-	-
01/10/2025	403.0000	+1.26 %	0	0.0000	0.0000	0	-	-
30/09/2025	398.0000	-4.10 %	0	0.0000	0.0000	0	-	-
29/09/2025	415.0000	-0.48 %	0	0.0000	0.0000	0	-	-
26/09/2025	417.0000	+20.52 %	0	0.0000	0.0000	0	-	-
25/09/2025	346.0000	-3.35 %	0	0.0000	0.0000	0	-	-
24/09/2025	358.0000	-12.04 %	0	0.0000	0.0000	0	-	-
23/09/2025	407.0000	-6.65 %	0	0.0000	0.0000	0	-	-
22/09/2025	436.0000	-2.24 %	0	0.0000	0.0000	0	-	-
19/09/2025	446.0000	-4.29 %	0	0.0000	0.0000	0	-	-
18/09/2025	466.0000	+9.13 %	0	0.0000	0.0000	0	-	-
17/09/2025	427.0000	+12.37 %	0	0.0000	0.0000	0	-	-
16/09/2025	380.0000	+2.70 %	0	0.0000	0.0000	0	-	-
15/09/2025	370.0000	-13.15 %	0	0.0000	0.0000	0	-	-

FTSE25V5600

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	387.0000	-0.77 %	0	0.0000	0.0000	0	-	-
02/10/2025	390.0000	-13.72 %	0	0.0000	0.0000	0	-	-
01/10/2025	452.0000	+1.12 %	0	0.0000	0.0000	0	-	-
30/09/2025	447.0000	-3.66 %	0	0.0000	0.0000	0	-	-
29/09/2025	464.0000	-0.22 %	0	0.0000	0.0000	0	-	-
26/09/2025	465.0000	+18.32 %	0	0.0000	0.0000	0	-	-
25/09/2025	393.0000	-2.72 %	0	0.0000	0.0000	0	-	-
24/09/2025	404.0000	-11.21 %	0	0.0000	0.0000	0	-	-
23/09/2025	455.0000	-5.99 %	0	0.0000	0.0000	0	-	-
22/09/2025	484.0000	-2.02 %	0	0.0000	0.0000	0	-	-
19/09/2025	494.0000	-4.08 %	0	0.0000	0.0000	0	-	-
18/09/2025	515.0000	+8.65 %	0	0.0000	0.0000	0	-	-
17/09/2025	474.0000	+11.27 %	0	0.0000	0.0000	0	-	-
16/09/2025	426.0000	+2.65 %	0	0.0000	0.0000	0	-	-
15/09/2025	415.0000	-12.26 %	0	0.0000	0.0000	0	-	-

FTSE25V5650

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	436.0000	-0.68 %	0	0.0000	0.0000	0	-	-
02/10/2025	439.0000	-12.38 %	0	0.0000	0.0000	0	-	-
01/10/2025	501.0000	+1.01 %	0	0.0000	0.0000	0	-	-
30/09/2025	496.0000	-3.31 %	0	0.0000	0.0000	0	-	-
29/09/2025	513.0000	-0.19 %	0	0.0000	0.0000	0	-	-
26/09/2025	514.0000	+16.55 %	0	0.0000	0.0000	0	-	-
25/09/2025	441.0000	-2.43 %	0	0.0000	0.0000	0	-	-
24/09/2025	452.0000	-10.32 %	0	0.0000	0.0000	0	-	-
23/09/2025	504.0000	-5.26 %	0	0.0000	0.0000	0	-	-
22/09/2025	532.0000	-2.03 %	0	0.0000	0.0000	0	-	-
19/09/2025	543.0000	-3.55 %	0	0.0000	0.0000	0	-	-
18/09/2025	563.0000	+7.85 %	0	0.0000	0.0000	0	-	-
17/09/2025	522.0000	+10.36 %	0	0.0000	0.0000	0	-	-
16/09/2025	473.0000	+2.60 %	0	0.0000	0.0000	0	-	-
15/09/2025	461.0000	-11.35 %	0	0.0000	0.0000	0	-	-

FTSE25V5700

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	485.0000	-0.61 %	0	0.0000	0.0000	0	-	-
02/10/2025	488.0000	-11.43 %	0	0.0000	0.0000	0	-	-
01/10/2025	551.0000	+0.92 %	0	0.0000	0.0000	0	-	-
30/09/2025	546.0000	-2.85 %	0	0.0000	0.0000	0	-	-
29/09/2025	562.0000	-0.18 %	0	0.0000	0.0000	0	-	-
26/09/2025	563.0000	+15.13 %	0	0.0000	0.0000	0	-	-
25/09/2025	489.0000	-2.40 %	0	0.0000	0.0000	0	-	-
24/09/2025	501.0000	-9.40 %	0	0.0000	0.0000	0	-	-
23/09/2025	553.0000	-4.82 %	0	0.0000	0.0000	0	-	-
22/09/2025	581.0000	-1.86 %	0	0.0000	0.0000	0	-	-
19/09/2025	592.0000	-3.27 %	0	0.0000	0.0000	0	-	-
18/09/2025	612.0000	+7.37 %	0	0.0000	0.0000	0	-	-
17/09/2025	570.0000	+9.40 %	0	0.0000	0.0000	0	-	-
16/09/2025	521.0000	+2.36 %	0	0.0000	0.0000	0	-	-
15/09/2025	509.0000	-10.54 %	0	0.0000	0.0000	0	-	-

FTSE25V5750

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	535.0000	-0.56 %	0	0.0000	0.0000	0	-	-
02/10/2025	538.0000	-10.48 %	0	0.0000	0.0000	0	-	-
01/10/2025	601.0000	+0.84 %	0	0.0000	0.0000	0	-	-
30/09/2025	596.0000	-2.61 %	0	0.0000	0.0000	0	-	-
29/09/2025	612.0000	-0.16 %	0	0.0000	0.0000	0	-	-
26/09/2025	613.0000	+13.73 %	0	0.0000	0.0000	0	-	-
25/09/2025	539.0000	-2.00 %	0	0.0000	0.0000	0	-	-
24/09/2025	550.0000	-8.64 %	0	0.0000	0.0000	0	-	-
23/09/2025	602.0000	-4.44 %	0	0.0000	0.0000	0	-	-
22/09/2025	630.0000	-1.72 %	0	0.0000	0.0000	0	-	-
19/09/2025	641.0000	-3.17 %	0	0.0000	0.0000	0	-	-
18/09/2025	662.0000	+6.95 %	0	0.0000	0.0000	0	-	-
17/09/2025	619.0000	+8.60 %	0	0.0000	0.0000	0	-	-
16/09/2025	570.0000	+2.33 %	0	0.0000	0.0000	0	-	-
15/09/2025	557.0000	-9.72 %	0	0.0000	0.0000	0	-	-

FTSE25V5800

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	585.0000	-0.51 %	0	0.0000	0.0000	0	-	-
02/10/2025	588.0000	-9.54 %	0	0.0000	0.0000	0	-	-
01/10/2025	650.0000	+0.62 %	0	0.0000	0.0000	0	-	-
30/09/2025	646.0000	-2.27 %	0	0.0000	0.0000	0	-	-
29/09/2025	661.0000	-0.30 %	0	0.0000	0.0000	0	-	-
26/09/2025	663.0000	+12.76 %	0	0.0000	0.0000	0	-	-
25/09/2025	588.0000	-1.84 %	0	0.0000	0.0000	0	-	-
24/09/2025	599.0000	-8.13 %	0	0.0000	0.0000	0	-	-
23/09/2025	652.0000	-4.12 %	0	0.0000	0.0000	0	-	-
22/09/2025	680.0000	-1.59 %	0	0.0000	0.0000	0	-	-
19/09/2025	691.0000	-2.81 %	0	0.0000	0.0000	0	-	-
18/09/2025	711.0000	+6.28 %	0	0.0000	0.0000	0	-	-
17/09/2025	669.0000	+8.08 %	0	0.0000	0.0000	0	-	-
16/09/2025	619.0000	+2.31 %	0	0.0000	0.0000	0	-	-
15/09/2025	605.0000	-9.30 %	0	0.0000	0.0000	0	-	-

FTSE25V5850

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
03/10/2025	635.0000	-0.47 %	0	0.0000	0.0000	0	-	-
02/10/2025	638.0000	-8.86 %	0	0.0000	0.0000	0	-	-
01/10/2025	700.0000	+0.57 %	0	0.0000	0.0000	0	-	-
30/09/2025	696.0000	-2.11 %	0	0.0000	0.0000	0	-	-
29/09/2025	711.0000	-0.14 %	0	0.0000	0.0000	0	-	-
26/09/2025	712.0000	+11.60 %	0	0.0000	0.0000	0	-	-
25/09/2025	638.0000	-1.69 %	0	0.0000	0.0000	0	-	-
24/09/2025	649.0000	-7.55 %	0	0.0000	0.0000	0	-	-
23/09/2025	702.0000	-3.84 %	0	0.0000	0.0000	0	-	-
22/09/2025	730.0000	-1.48 %	0	0.0000	0.0000	0	-	-
19/09/2025	741.0000	-2.63 %	0	0.0000	0.0000	0	-	-
18/09/2025	761.0000	+5.99 %	0	0.0000	0.0000	0	-	-
17/09/2025	718.0000	+7.49 %	0	0.0000	0.0000	0	-	-
16/09/2025	668.0000	+1.98 %	0	0.0000	0.0000	0	-	-
15/09/2025	655.0000	-8.52 %	0	0.0000	0.0000	0	-	-

Learn More

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar