Derivatives
PPC S.A. (CR)
PPC
Product
Stock Futures, Stock Options
15 minutes delayed data (during trading hours).
Futures
| Series | Bid | Qty Bid | Ask | Qty Ask | Last Price | Change | Change % | Volume | Open Interest | Last Update | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC25I | 0.00 | 0.00 | 0.00 | 0.00 | 14.0900 € | +0.16 | +1.15% | 10 | 23,728 | 18:42:23 |
|
| PPC25L | 0.00 | 0.00 | 0.00 | 0.00 | 14.1300 € | +0.04 | +0.28% | 5 | 138 | 18:42:23 |
|
| PPC26C | 0.00 | 0.00 | 0.00 | 0.00 | 14.1000 € | 0 | 0.00% | 0 | 0 | 17:25:01 |
|
| PPC26F | 0.00 | 0.00 | 0.00 | 0.00 | 14.1700 € | 0 | 0.00% | 0 | 0 | 17:25:01 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
PPC25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 14.1200 | +1.29 % | 505 | 14.2400 | 14.0000 | 82 | 14.0900 | 23,728 |
|
| 04/09/2025 | 13.9400 | -1.41 % | 399 | 14.2000 | 13.9200 | 103 | 13.9600 | 24,065 |
|
| 03/09/2025 | 14.1400 | +2.09 % | 285 | 14.1800 | 13.9000 | 70 | 14.1300 | 23,923 |
|
| 02/09/2025 | 13.8500 | -1.84 % | 1,051 | 14.0600 | 13.8300 | 176 | 13.9100 | 24,027 |
|
| 01/09/2025 | 14.1100 | -1.54 % | 1,090 | 14.3500 | 14.0500 | 144 | 14.0800 | 24,395 |
|
| 29/08/2025 | 14.3300 | +0.21 % | 199 | 14.4400 | 14.3000 | 64 | 14.3600 | 25,023 |
|
| 28/08/2025 | 14.3000 | -0.90 % | 845 | 14.6500 | 14.1800 | 190 | 14.3800 | 25,005 |
|
| 27/08/2025 | 14.4300 | 0.00 % | 454 | 14.5700 | 14.3500 | 76 | 14.4800 | 25,306 |
|
| 26/08/2025 | 14.4300 | -1.10 % | 283 | 14.5400 | 14.4000 | 65 | 14.4300 | 25,425 |
|
| 25/08/2025 | 14.5900 | -0.68 % | 448 | 14.7800 | 14.5600 | 94 | 14.7100 | 25,433 |
|
| 22/08/2025 | 14.6900 | +0.27 % | 422 | 14.7500 | 14.6200 | 86 | 14.6700 | 25,327 |
|
| 21/08/2025 | 14.6500 | +0.90 % | 299 | 14.7100 | 14.5000 | 46 | 14.6700 | 25,532 |
|
| 20/08/2025 | 14.5200 | -0.21 % | 728 | 14.6000 | 14.3200 | 119 | 14.5500 | 25,520 |
|
| 19/08/2025 | 14.5500 | 0.00 % | 183 | 14.6200 | 14.4800 | 50 | 14.4900 | 25,253 |
|
| 18/08/2025 | 14.5500 | -1.09 % | 287 | 14.7000 | 14.5500 | 55 | 14.5400 | 25,336 |
|
PPC25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 14.1400 | -0.35 % | 5 | 14.1400 | 14.1400 | 1 | 14.1300 | 138 |
|
| 04/09/2025 | 14.1900 | +1.07 % | 42 | 14.2400 | 14.0600 | 7 | 14.1000 | 133 |
|
| 03/09/2025 | 14.0400 | +1.01 % | 0 | 0.0000 | 0.0000 | 0 | 14.2600 | 111 |
|
| 02/09/2025 | 13.9000 | -2.11 % | 106 | 14.1500 | 13.9000 | 14 | 14.0400 | 111 |
|
| 01/09/2025 | 14.2000 | -2.07 % | 3 | 14.3000 | 14.2000 | 2 | 14.2300 | 16 |
|
| 29/08/2025 | 14.5000 | +1.33 % | 0 | 0.0000 | 0.0000 | 0 | 14.4800 | 13 |
|
| 28/08/2025 | 14.3100 | -1.31 % | 9 | 14.6000 | 14.3100 | 6 | 14.5000 | 13 |
|
| 27/08/2025 | 14.5000 | -2.55 % | 2 | 14.5000 | 14.5000 | 1 | 14.6300 | 6 |
|
| 26/08/2025 | 14.8800 | +0.95 % | 0 | 0.0000 | 0.0000 | 0 | 14.6000 | 4 |
|
| 25/08/2025 | 14.7400 | +0.20 % | 2 | 14.7400 | 14.7400 | 1 | 14.8800 | 4 |
|
| 22/08/2025 | 14.7100 | -0.20 % | 0 | 0.0000 | 0.0000 | 0 | 14.7100 | 2 |
|
| 21/08/2025 | 14.7400 | +1.17 % | 1 | 14.7400 | 14.7400 | 1 | 14.7100 | 2 |
|
| 20/08/2025 | 14.5700 | -0.34 % | 0 | 0.0000 | 0.0000 | 0 | 14.6300 | 1 |
|
| 19/08/2025 | 14.6200 | -1.28 % | 0 | 0.0000 | 0.0000 | 0 | 14.5700 | 1 |
|
| 18/08/2025 | 14.8100 | +0.82 % | 0 | 0.0000 | 0.0000 | 0 | 14.6200 | 1 |
|
PPC26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 14.1000 | -1.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 14.3000 | +2.36 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 13.9700 | -2.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 14.2800 | -1.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 14.4400 | -0.14 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 14.4600 | -0.69 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 14.5600 | -0.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 14.5700 | -1.95 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 14.8600 | +0.27 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 14.8200 | +0.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 14.8100 | +0.82 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 14.6900 | +0.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 14.6800 | -0.34 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 14.7300 | -1.34 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 14.9300 | +1.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
PPC26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 14.1700 | -1.39 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 14.3700 | +2.35 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 14.0400 | -2.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 14.3500 | -1.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 14.5100 | -0.14 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 14.5300 | -0.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 14.6400 | -0.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 14.6500 | -1.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 14.9300 | +0.27 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 14.8900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 14.8900 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 14.7600 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 14.7600 | -0.34 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 14.8100 | -1.27 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 15.0000 | +1.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|