Search
Contact
Español
Financial Derivatives
Products
Standardised Products
Derivatives on Indices
Futures IBEX 35®
Futures IBEX® Sectorials
Futures Mini IBEX 35®
Futures Micro IBEX 35®
Futures IBEX 35® Div Impact
Options on IBEX 35®
Derivatives on Stocks
Futures on Spanish Stocks
Stock Dividend Futures
Stock Dividend Futures Plus
American Style Stock Options
European Style Stock Options
xRolling® FX
Future on 10 Year Bond
Tailor-made contracts
Market Makers
Trading Options
KIDs
Listed Contracts
Market Data
Market Prices
Equity Derivatives
xRolling® FX Derivatives
Statistics
Monthly Summary
Daily
Annual
Option Simulator
Margin Simulator
Bulletin
Equity Derivatives
xRolling® FX Derivatives
File Downloads
Equity Derivatives
xRolling® FX Derivatives
Regulation (EU) 600/2014
Reports DR (EU) 2017/575
Trades Log
Fees
Market Notices
Adjustments on Futures and Options
Listed contract codes
MEFF Codes
Vendors Codes
ISIN Codes
Commodities
Derivatives
Products
Electricity Derivatives
Definition
How are they used?
Features
Delivery Period
Nominal in MWh
Coding
Contracts Accepted
Cascade Process
Backoffice reports
KIDs
Market Data
Last Day Close Prices
Last Close Prices
Historic Data. Detail
Historic Data. Volumes
File Downloads
Regulation (EU) 600/2014
Trades Log
Backoffice Website
Fees
Market Notices
Newsletter Commodities
Software & Installation
Technology
Trade Registration
Rules & Regulations
Market Regulations
General Conditions
Circulars (and other provisions)
MIFID II
Anual Review
Technology
Connection Methods
Developers
Technical documentation
Test Environment
MEFF Technology
Central System
MEFFAccess
HF MEFFGate
MeffStation
Meff Server
Software download
Media
MEFF Press Releases
Media BME
Press Contact
About
Us
The Company
Members
How to become a Member
Advantages
Types of members
Requirements
Documents & Agreements
Request of documentation
Market Makers
Arranging Brokers
ISVs
Regulators and Supervisors
Publications
Brochures
E.MEFF Newsletter
MEFF Contact
SEARCH
SEARCH
X
Close
Commodities
Derivatives
Home
Commodities Derivatives
Market Data
Last Day Close Prices
Last Day Close Prices
FRIDAY, 27 MARCH, 2020
BASE
PEAK
Price
Diff.
Diff.(%)
Price
Diff.
Diff.(%)
Day 28-Mar-2020
27.94
+2.73
+10.83
-
-
-
Day 29-Mar-2020
14.77
-8.47
-36.45
-
-
-
Day 30-Mar-2020
18.93
-1.28
-6.33
19.55
-1.32
-6.32
Day 31-Mar-2020
18.93
-1.28
-6.33
19.55
-1.32
-6.32
Day 1-Apr-2020
18.93
-1.28
-6.33
19.55
-1.32
-6.32
Day 2-Apr-2020
18.93
-1.28
-6.33
19.55
-1.32
-6.32
Day 3-Apr-2020
18.93
-1.28
-6.33
19.55
-1.32
-6.32
Day 4-Apr-2020
18.13
-1.21
-6.26
-
-
-
Day 5-Apr-2020
16.71
-1.13
-6.33
-
-
-
Day 6-Apr-2020
20.42
-0.76
-3.59
21.09
-0.79
-3.61
Day 7-Apr-2020
20.42
-0.76
-3.59
21.09
-0.79
-3.61
Day 8-Apr-2020
20.42
-0.76
-3.59
21.09
-0.79
-3.61
Day 9-Apr-2020
20.42
-0.76
-3.59
21.09
-0.79
-3.61
Day 10-Apr-2020
20.42
-0.76
-3.59
21.09
-0.79
-3.61
Day 11-Apr-2020
19.54
-0.74
-3.65
-
-
-
Day 12-Apr-2020
18.02
-0.68
-3.64
-
-
-
Day 13-Apr-2020
20.57
-0.77
-3.61
21.25
-0.79
-3.58
Day 14-Apr-2020
20.57
-0.77
-3.61
21.25
-0.79
-3.58
Day 15-Apr-2020
20.57
-0.77
-3.61
21.25
-0.79
-3.58
Day 16-Apr-2020
20.57
-0.77
-3.61
21.25
-0.79
-3.58
Day 17-Apr-2020
20.57
-0.77
-3.61
21.25
-0.79
-3.58
Day 18-Apr-2020
19.69
-0.74
-3.62
-
-
-
Day 19-Apr-2020
18.15
-0.68
-3.61
-
-
-
Day 20-Apr-2020
22.09
-0.77
-3.37
22.82
-0.79
-3.35
Day 21-Apr-2020
22.09
-0.77
-3.37
22.82
-0.79
-3.35
Day 22-Apr-2020
22.09
-0.77
-3.37
22.82
-0.79
-3.35
Day 23-Apr-2020
22.09
-0.77
-3.37
22.82
-0.79
-3.35
Day 24-Apr-2020
22.09
-0.77
-3.37
22.82
-0.79
-3.35
Day 25-Apr-2020
21.15
-0.73
-3.34
-
-
-
Day 26-Apr-2020
19.50
-0.68
-3.37
-
-
-
Day 27-Apr-2020
22.95
-0.14
-0.61
23.70
-0.15
-0.63
Day 28-Apr-2020
22.95
-0.14
-0.61
23.70
-0.15
-0.63
Day 29-Apr-2020
22.95
-0.14
-0.61
23.70
-0.15
-0.63
Day 30-Apr-2020
22.95
-0.14
-0.61
23.70
-0.15
-0.63
Day 1-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 2-May-2020
24.62
-0.93
-3.64
-
-
-
Day 3-May-2020
22.70
-0.86
-3.65
-
-
-
Day 4-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 5-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 6-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 7-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 8-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 9-May-2020
24.62
-0.93
-3.64
-
-
-
Day 10-May-2020
22.70
-0.86
-3.65
-
-
-
Day 11-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 12-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 13-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 14-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 15-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 16-May-2020
24.62
-0.93
-3.64
-
-
-
Day 17-May-2020
22.70
-0.86
-3.65
-
-
-
Day 18-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 19-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 20-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 21-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 22-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 23-May-2020
24.62
-0.93
-3.64
-
-
-
Day 24-May-2020
22.70
-0.86
-3.65
-
-
-
Day 25-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 26-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 27-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 28-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 29-May-2020
25.72
-0.97
-3.63
26.57
-1.00
-3.63
Day 30-May-2020
24.62
-0.93
-3.64
-
-
-
Day 31-May-2020
22.70
-0.86
-3.65
-
-
-
Weekend 13-2020
21.50
-2.75
-11.34
-
-
-
Weekend 14-2020
17.42
-1.17
-6.29
-
-
-
Weekend 15-2020
18.78
-0.71
-3.64
-
-
-
Weekend 16-2020
18.92
-0.71
-3.62
-
-
-
Week 14-2020
18.50
-1.25
-6.33
19.57
-1.32
-6.32
Week 15-2020
19.95
-0.75
-3.62
21.10
-0.80
-3.65
Week 16-2020
20.10
-0.75
-3.60
-
-
-
Week 17-2020
21.59
-0.75
-3.36
-
-
-
Month Apr-2020
20.50
-0.75
-3.53
21.68
-0.80
-3.56
Month May-2020
25.06
-0.94
-3.62
26.51
-0.99
-3.60
Month Jun-2020
31.25
-1.15
-3.55
33.06
-1.21
-3.53
Month Jul-2020
33.39
-0.61
-1.79
35.32
-0.65
-1.81
Month Aug-2020
32.88
-0.61
-1.82
34.78
-0.65
-1.83
Month Sep-2020
34.47
-0.61
-1.74
36.46
-0.65
-1.75
Quarter 2-2020
25.60
-0.94
-3.54
27.08
-0.99
-3.53
Quarter 3-2020
33.57
-0.61
-1.78
35.51
-0.65
-1.80
Quarter 4-2020
37.95
-0.30
-0.78
40.15
-0.31
-0.77
Quarter 1-2021
40.50
0.00
0.00
42.84
0.00
0.00
Quarter 2-2021
36.00
-0.17
-0.47
-
-
-
Quarter 3-2021
37.42
-0.91
-2.37
-
-
-
Quarter 4-2021
41.89
-0.90
-2.10
-
-
-
Quarter 1-2022
36.41
0.00
0.00
-
-
-
Year 2021
38.95
-0.50
-1.27
41.20
-0.53
-1.27
Year 2022
40.90
0.00
0.00
-
-
-
Year 2023
39.30
0.00
0.00
-
-
-
Year 2024
39.14
0.00
0.00
-
-
-
Year 2025
39.08
0.00
0.00
-
-
-
Year 2026
38.56
0.00
0.00
-
-
-
Year 2027
36.22
0.00
0.00
-
-
-
Year 2028
36.22
0.00
0.00
-
-
-
Year 2029
36.22
0.00
0.00
-
-
-
Year 2030
36.22
0.00
0.00
-
-
-
Download in Excel
TRADING
CALENDAR
FEES
ADJUSTMENTS
ONF FUTURES
AND OPTIONS
MEFF TRADE ENTRY
DAILY
STATISTICS
LINKS
MARKET PRICES
FUTURES ON IBEX
PRESS RELEASES
27/03/2020
/ BME
Unprecedented times: Exchanges are prepared (FESE)
MORE PRESS RELEASES
Derivatives on Indices
Derivatives on Stocks
Derivatives on Commodities
Press Release MEFF
Trading Hours
Market Makers
Market Prices
BME Clearing
Instituto BME
FOLLOW US:
Contact
Copyright® BME 2020
Market Status
Privacy Policy
Cookies Policy
Legal Disclaimer
Site Map
Copyright® BME 2020
[ http://www.meff.es ]
