Jan 17, 2025 Feb 21, 2025 Mar 21, 2025 Jun 20, 2025 Sep 19, 2025

30 days closing prices

FTSE25A3050	There are no trades or open interest.

FTSE25M3050	There are no trades or open interest.

FTSE25A3100	There are no trades or open interest.

FTSE25M3100	There are no trades or open interest.

FTSE25A3150	There are no trades or open interest.

FTSE25M3150	There are no trades or open interest.

FTSE25A3200	There are no trades or open interest.

FTSE25M3200	There are no trades or open interest.

FTSE25A3250	There are no trades or open interest.

FTSE25M3250
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	4.1	2.50	0	0	0	0	4	12
Dec 19, 2024	4	-42.86	0	0	0	0	4.1	12
Dec 18, 2024	7	59.09	0	0	0	0	4	12
Dec 17, 2024	4.4	-2.22	0	0	0	0	7	12
Dec 16, 2024	4.5	-6.25	0	0	0	0	4.4	12
Dec 13, 2024	4.8	-21.31	0	0	0	0	4.5	12
Dec 12, 2024	6.1	-10.29	0	0	0	0	4.8	12
Dec 11, 2024	6.8	4.62	0	0	0	0	6.1	12
Dec 10, 2024	6.5	-21.69	0	0	0	0	6.8	12
Dec 9, 2024	8.3	-20.95	0	0	0	0	6.5	12
Dec 6, 2024	10.5	-43.24	0	0	0	0	8.3	12
Dec 5, 2024	18.5	-16.85	0	0	0	0	10.5	12
Dec 4, 2024	22.25	-9.18	0	0	0	0	18.5	12
Dec 3, 2024	24.5	-51.49	0	0	0	0	22.25	12
Dec 2, 2024	50.5	-2.88	0	0	0	0	24.5	12
Nov 29, 2024	52	23.81	12	52	48	3	50.5	12

FTSE25A3300	There are no trades or open interest.

FTSE25M3300	There are no trades or open interest.

FTSE25A3350
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 2, 2024	144	25.22	2	144	126	2	157	0
Nov 29, 2024	115	-5.74	0	0	0	0	104	2
Nov 28, 2024	122	-8.27	0	0	0	0	115	2
Nov 27, 2024	133	2.31	0	0	0	0	122	2
Nov 26, 2024	130	-2.26	0	0	0	0	133	2
Nov 25, 2024	133	4.72	0	0	0	0	130	2
Nov 22, 2024	127	15.45	0	0	0	0	133	2
Nov 21, 2024	110	22.91	0	0	0	0	127	2
Nov 20, 2024	89.5	-4.28	0	0	0	0	110	2
Nov 19, 2024	93.5	-32.25	2	105	93.5	2	89.5	2

FTSE25M3350	There are no trades or open interest.

FTSE25A3400	There are no trades or open interest.

FTSE25M3400
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	23.5	-1.05	0	0	0	0	23.75	34
Dec 19, 2024	23.75	-25.78	0	0	0	0	23.5	34
Dec 18, 2024	32	6.67	0	0	0	0	23.75	34
Dec 17, 2024	30	33.33	5	30	30	1	32	34
Dec 16, 2024	22.5	-2.17	0	0	0	0	23	34
Dec 13, 2024	23	-17.12	0	0	0	0	22.5	34
Dec 12, 2024	27.75	-5.13	0	0	0	0	23	34
Dec 11, 2024	29.25	5.41	0	0	0	0	27.75	34
Dec 10, 2024	27.75	-16.54	0	0	0	0	29.25	34
Dec 9, 2024	33.25	-16.88	0	0	0	0	27.75	34
Dec 6, 2024	40	-31.03	5	40	40	1	33.25	34
Dec 5, 2024	58	-1.69	0	0	0	0	38	34
Dec 4, 2024	59	-16.31	8	59	56	2	58	34
Dec 3, 2024	70.5	-6.00	0	0	0	0	66	26
Dec 2, 2024	75	-31.19	6	75	75	1	70.5	26
Nov 29, 2024	109	5.83	0	0	0	0	118	20
Nov 28, 2024	103	5.64	0	0	0	0	109	20
Nov 27, 2024	97.5	-3.47	0	0	0	0	103	20
Nov 26, 2024	101	-1.94	0	0	0	0	97.5	20
Nov 25, 2024	103	-7.21	20	103	103	1	101	20

FTSE25A3450
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	129	3.20	0	0	0	0	122	40
Dec 19, 2024	125	0.81	0	0	0	0	129	40
Dec 18, 2024	124	-16.22	0	0	0	0	125	40
Dec 17, 2024	148	-6.92	0	0	0	0	124	40
Dec 16, 2024	159	-3.64	0	0	0	0	148	40
Dec 13, 2024	165	6.45	0	0	0	0	159	40
Dec 12, 2024	155	1.97	20	155	155	1	165	40
Dec 11, 2024	152	-5.59	0	0	0	0	147	20
Dec 10, 2024	161	9.52	0	0	0	0	152	20
Dec 9, 2024	147	3.52	0	0	0	0	161	20
Dec 6, 2024	142	29.09	20	142	142	1	147	20

FTSE25M3450
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	40	5.96	5	40	40	1	38	40
Dec 19, 2024	37.75	-21.35	0	0	0	0	37.25	40
Dec 18, 2024	48	34.27	0	0	0	0	37.75	40
Dec 17, 2024	35.75	2.88	0	0	0	0	48	40
Dec 16, 2024	34.75	-1.42	0	0	0	0	35.75	40
Dec 13, 2024	35.25	-15.06	0	0	0	0	34.75	40
Dec 12, 2024	41.5	-4.05	0	0	0	0	35.25	40
Dec 11, 2024	43.25	5.49	0	0	0	0	41.5	40
Dec 10, 2024	41	-14.58	0	0	0	0	43.25	40
Dec 9, 2024	48	-11.11	0	0	0	0	41	40
Dec 6, 2024	54	-31.65	0	0	0	0	48	40
Dec 5, 2024	79	-10.73	0	0	0	0	54	40
Dec 4, 2024	88.5	-5.35	0	0	0	0	79	40
Dec 3, 2024	93.5	-37.25	0	0	0	0	88.5	40
Dec 2, 2024	149	7.19	0	0	0	0	93.5	40
Nov 29, 2024	139	6.11	0	0	0	0	149	40
Nov 28, 2024	131	2.34	0	0	0	0	139	40
Nov 27, 2024	128	-0.78	20	128	128	1	131	40
Nov 26, 2024	129	-1.53	0	0	0	0	125	20
Nov 25, 2024	131	-6.43	20	131	131	1	129	20

FTSE25A3500
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	97	3.19	0	0	0	0	91	1
Dec 19, 2024	94	-0.53	0	0	0	0	97	1
Dec 18, 2024	94.5	-17.83	0	0	0	0	94	1
Dec 17, 2024	115	-8.00	0	0	0	0	94.5	1
Dec 16, 2024	125	-4.58	0	0	0	0	115	1
Dec 13, 2024	131	13.91	0	0	0	0	125	1
Dec 12, 2024	115	-4.17	0	0	0	0	131	1
Dec 11, 2024	120	-6.98	0	0	0	0	115	1
Dec 10, 2024	129	11.21	0	0	0	0	120	1
Dec 9, 2024	116	0.87	0	0	0	0	129	1
Dec 6, 2024	115	34.50	0	0	0	0	116	1
Dec 5, 2024	85.5	9.62	0	0	0	0	115	1
Dec 4, 2024	78	1.96	1	78	78	1	85.5	1
Dec 3, 2024	76.5	-1.29	0	0	0	0	77.5	1
Dec 2, 2024	77.5	47.62	1	77.5	77.5	1	76.5	1

FTSE25M3500
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	60	1.69	5	60	60	1	57	40
Dec 19, 2024	59	-13.87	20	59	59	1	56	40
Dec 18, 2024	68.5	29.25	0	0	0	0	56.5	20
Dec 17, 2024	53	3.92	0	0	0	0	68.5	20
Dec 16, 2024	51	0.00	0	0	0	0	53	20
Dec 13, 2024	51	-14.29	0	0	0	0	51	20
Dec 12, 2024	59.5	-2.46	0	0	0	0	51	20
Dec 11, 2024	61	5.17	0	0	0	0	59.5	20
Dec 10, 2024	58	-13.43	0	0	0	0	61	20
Dec 9, 2024	67	-9.46	0	0	0	0	58	20
Dec 6, 2024	74	-12.94	0	0	0	0	67	20
Dec 5, 2024	85	-26.09	4	85	85	1	74	20
Dec 4, 2024	115	-4.96	0	0	0	0	104	20
Dec 3, 2024	121	-33.88	0	0	0	0	115	20
Dec 2, 2024	183	7.02	0	0	0	0	121	20
Nov 29, 2024	171	4.91	0	0	0	0	183	20
Nov 28, 2024	163	5.16	0	0	0	0	171	20
Nov 27, 2024	155	-3.13	0	0	0	0	163	20
Nov 26, 2024	160	-1.84	0	0	0	0	155	20
Nov 25, 2024	163	-4.68	20	163	163	1	160	20

FTSE25A3550
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	58.5	-18.75	11	59	58.5	2	65.5	11
Dec 19, 2024	72	2.86	1	72	72	1	71	1
Dec 18, 2024	70	-19.54	1	70	70	1	68	1

FTSE25M3550
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	88	4.14	2	91.5	88	2	81.5	35
Dec 19, 2024	84.5	-10.11	20	84.5	84.5	1	79.5	34
Dec 18, 2024	94	6.82	0	0	0	0	81	34
Dec 17, 2024	88	22.22	22	88	82	5	94	34
Dec 16, 2024	72	0.70	0	0	0	0	74.5	16
Dec 13, 2024	71.5	-13.33	0	0	0	0	72	16
Dec 12, 2024	82.5	-1.20	0	0	0	0	71.5	16
Dec 11, 2024	83.5	4.38	0	0	0	0	82.5	16
Dec 10, 2024	80	-11.11	0	0	0	0	83.5	16
Dec 9, 2024	90	-7.22	8	90	87	2	80	16
Dec 6, 2024	97	-6.73	4	97	97	1	90.5	8
Dec 5, 2024	104	-28.77	4	104	104	1	98	4

FTSE25A3600
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	50	11.73	0	0	0	0	45.25	25
Dec 19, 2024	44.75	-10.50	20	44.75	44.75	1	50	25
Dec 18, 2024	50	-21.88	0	0	0	0	47.5	5
Dec 17, 2024	64	-11.11	0	0	0	0	50	5
Dec 16, 2024	72	-6.49	0	0	0	0	64	5
Dec 13, 2024	77	17.56	0	0	0	0	72	5
Dec 12, 2024	65.5	-6.43	0	0	0	0	77	5
Dec 11, 2024	70	-8.50	0	0	0	0	65.5	5
Dec 10, 2024	76.5	12.50	0	0	0	0	70	5
Dec 9, 2024	68	7.94	0	0	0	0	76.5	5
Dec 6, 2024	63	31.25	5	63	63	1	68	5

FTSE25M3600
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	119	8.18	20	119	119	1	111	20

FTSE25A3650
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	34	13.33	0	0	0	0	30.25	25
Dec 19, 2024	30	-14.29	5	30	30	3	34	25
Dec 18, 2024	35	-23.08	0	0	0	0	32	20
Dec 17, 2024	45.5	-13.33	0	0	0	0	35	20
Dec 16, 2024	52.5	5.00	0	0	0	0	45.5	20
Dec 13, 2024	50	5.82	20	50	50	1	52.5	20
Dec 12, 2024	47.25	-7.35	0	0	0	0	56.5	5
Dec 11, 2024	51	-9.73	0	0	0	0	47.25	5
Dec 10, 2024	56.5	13.00	0	0	0	0	51	5
Dec 9, 2024	50	6.38	0	0	0	0	56.5	5
Dec 6, 2024	47	35.25	5	47	47	1	50	5

FTSE25M3650
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	142	-2.07	0	0	0	0	146	20
Dec 19, 2024	145	-8.81	0	0	0	0	142	20
Dec 18, 2024	159	19.55	0	0	0	0	145	20
Dec 17, 2024	133	3.91	0	0	0	0	159	20
Dec 16, 2024	128	1.59	0	0	0	0	133	20
Dec 13, 2024	126	-11.27	0	0	0	0	128	20
Dec 12, 2024	142	0.00	0	0	0	0	126	20
Dec 11, 2024	142	4.41	0	0	0	0	142	20
Dec 10, 2024	136	-9.33	0	0	0	0	142	20
Dec 9, 2024	150	-3.23	0	0	0	0	136	20
Dec 6, 2024	155	-23.65	20	155	155	1	150	20

FTSE25A3700
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Dec 20, 2024	22.25	7.23	0	0	0	0	19.25	5
Dec 19, 2024	20.75	-11.70	0	0	0	0	22.25	5
Dec 18, 2024	23.5	-24.80	0	0	0	0	20.75	5
Dec 17, 2024	31.25	-15.54	0	0	0	0	23.5	5
Dec 16, 2024	37	-9.20	0	0	0	0	31.25	5
Dec 13, 2024	40.75	22.56	0	0	0	0	37	5
Dec 12, 2024	33.25	-8.90	0	0	0	0	40.75	5
Dec 11, 2024	36.5	-10.98	0	0	0	0	33.25	5
Dec 10, 2024	41	14.69	0	0	0	0	36.5	5
Dec 9, 2024	35.75	-0.69	0	0	0	0	41	5
Dec 6, 2024	36	45.45	5	36	36	1	35.75	5

FTSE25M3700	There are no trades or open interest.

FTSE25A3750	There are no trades or open interest.

FTSE25M3750	There are no trades or open interest.

FTSE25A3800	There are no trades or open interest.

FTSE25M3800	There are no trades or open interest.

FTSE25A3850	There are no trades or open interest.

FTSE25M3850	There are no trades or open interest.