Derivatives

MSCI GREECE REBASED

MXGRR

Product

Index Futures

15 minutes delayed data (during trading hours).

Futures

Series	Bid	Qty Bid	Ask	Qty Ask	Last Price	Change	Change %	Volume	Open Interest	Last Update
MXGRR25I	0.00	0.00	0.00	0.00	7,898.0000 €	0	0.00%	0	0	18:38:22
MXGRR25J	0.00	0.00	0.00	0.00	7,898.0000 €	0	0.00%	0	0	18:38:22
MXGRR25H	0.00	0.00	0.00	0.00	7,898.0000 €	0	0.00%	0	0	18:38:22
MXGRR26F	0.00	0.00	0.00	0.00	8,431.7500 €	0	0.00%	0	0	17:25:03
MXGRR26C	0.00	0.00	0.00	0.00	8,390.0000 €	0	0.00%	0	0	17:25:03
MXGRR26A	0.00	0.00	0.00	0.00	8,361.0000 €	0	0.00%	0	0	17:25:03
MXGRR25L	0.00	0.00	0.00	0.00	8,348.0000 €	0	0.00%	0	0	17:25:03
MXGRR25K	0.00	0.00	0.00	0.00	8,335.2500 €	0	0.00%	0	0	17:25:03

Historical Data

Data for the last 15 days.

MXGRR25H

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	8,054.5000	+1.28 %	0	0.0000	0.0000	0	7,898.0000	0
31/07/2025	7,952.7500	+0.03 %	0	0.0000	0.0000	0	8,054.5000	0
30/07/2025	7,950.5000	+1.76 %	0	0.0000	0.0000	0	7,952.7500	0
29/07/2025	7,813.0000	-1.21 %	0	0.0000	0.0000	0	7,950.5000	0
28/07/2025	7,909.0000	-0.02 %	0	0.0000	0.0000	0	7,813.0000	0
25/07/2025	7,910.5000	+0.49 %	0	0.0000	0.0000	0	7,909.0000	0
24/07/2025	7,872.0000	+0.76 %	0	0.0000	0.0000	0	7,910.5000	0
23/07/2025	7,812.5000	-0.78 %	0	0.0000	0.0000	0	7,872.0000	0
22/07/2025	7,874.2500	-1.09 %	0	0.0000	0.0000	0	7,812.5000	0
21/07/2025	7,961.2500	0.00 %	0	0.0000	0.0000	0	7,874.2500	0
18/07/2025	7,961.5000	+1.30 %	0	0.0000	0.0000	0	7,961.2500	0
17/07/2025	7,859.2500	+0.08 %	0	0.0000	0.0000	0	7,961.5000	0
16/07/2025	7,853.2500	+0.32 %	0	0.0000	0.0000	0	7,859.2500	0
15/07/2025	7,828.0000	-0.42 %	0	0.0000	0.0000	0	7,853.2500	0
14/07/2025	7,861.2500	-0.57 %	0	0.0000	0.0000	0	7,828.0000	0

MXGRR25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	8,054.5000	+1.28 %	0	0.0000	0.0000	0	7,898.0000	0
31/07/2025	7,952.7500	+0.03 %	0	0.0000	0.0000	0	8,054.5000	0
30/07/2025	7,950.5000	+1.76 %	0	0.0000	0.0000	0	7,952.7500	0
29/07/2025	7,813.0000	-1.21 %	0	0.0000	0.0000	0	7,950.5000	0
28/07/2025	7,909.0000	-0.02 %	0	0.0000	0.0000	0	7,813.0000	0
25/07/2025	7,910.5000	+0.49 %	0	0.0000	0.0000	0	7,909.0000	0
24/07/2025	7,872.0000	+0.76 %	0	0.0000	0.0000	0	7,910.5000	0
23/07/2025	7,812.5000	-0.78 %	0	0.0000	0.0000	0	7,872.0000	0
22/07/2025	7,874.2500	-1.09 %	0	0.0000	0.0000	0	7,812.5000	0
21/07/2025	7,961.2500	0.00 %	0	0.0000	0.0000	0	7,874.2500	0
18/07/2025	7,961.5000	+1.30 %	0	0.0000	0.0000	0	7,961.2500	0
17/07/2025	7,859.2500	+0.08 %	0	0.0000	0.0000	0	7,961.5000	0
16/07/2025	7,853.2500	+0.32 %	0	0.0000	0.0000	0	7,859.2500	0
15/07/2025	7,828.0000	-0.42 %	0	0.0000	0.0000	0	7,853.2500	0
14/07/2025	7,861.2500	-0.57 %	0	0.0000	0.0000	0	7,828.0000	0

MXGRR25J

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	8,054.5000	+1.28 %	0	0.0000	0.0000	0	7,898.0000	0
31/07/2025	7,952.7500	+0.03 %	0	0.0000	0.0000	0	8,054.5000	0
30/07/2025	7,950.5000	+1.76 %	0	0.0000	0.0000	0	7,952.7500	0
29/07/2025	7,813.0000	-1.21 %	0	0.0000	0.0000	0	7,950.5000	0
28/07/2025	7,909.0000	-0.02 %	0	0.0000	0.0000	0	7,813.0000	0
25/07/2025	7,910.5000	+0.49 %	0	0.0000	0.0000	0	7,909.0000	0
24/07/2025	7,872.0000	+0.76 %	0	0.0000	0.0000	0	7,910.5000	0
23/07/2025	7,812.5000	-0.78 %	0	0.0000	0.0000	0	7,872.0000	0
22/07/2025	7,874.2500	-1.09 %	0	0.0000	0.0000	0	7,812.5000	0
21/07/2025	7,961.2500	0.00 %	0	0.0000	0.0000	0	7,874.2500	0
18/07/2025	7,961.5000	+1.30 %	0	0.0000	0.0000	0	7,961.2500	0
17/07/2025	7,859.2500	+0.08 %	0	0.0000	0.0000	0	7,961.5000	0
16/07/2025	7,853.2500	+0.32 %	0	0.0000	0.0000	0	7,859.2500	0
15/07/2025	7,828.0000	-0.42 %	0	0.0000	0.0000	0	7,853.2500	0
14/07/2025	7,861.2500	-0.57 %	0	0.0000	0.0000	0	7,828.0000	0

MXGRR25K

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	8,335.2500	+1.28 %	0	0.0000	0.0000	0	-	-
31/07/2025	8,230.2500	+0.02 %	0	0.0000	0.0000	0	-	-
30/07/2025	8,228.2500	+1.75 %	0	0.0000	0.0000	0	-	-
29/07/2025	8,086.5000	-1.23 %	0	0.0000	0.0000	0	-	-
28/07/2025	8,187.2500	-0.02 %	0	0.0000	0.0000	0	-	-
25/07/2025	8,189.2500	+0.48 %	0	0.0000	0.0000	0	-	-
24/07/2025	8,149.7500	+0.76 %	0	0.0000	0.0000	0	-	-
23/07/2025	8,088.5000	-0.79 %	0	0.0000	0.0000	0	-	-
22/07/2025	8,153.0000	-1.11 %	0	0.0000	0.0000	0	-	-
21/07/2025	8,244.5000	-0.01 %	0	0.0000	0.0000	0	-	-
18/07/2025	8,245.2500	+1.30 %	0	0.0000	0.0000	0	-	-
17/07/2025	8,139.7500	+0.07 %	0	0.0000	0.0000	0	-	-
16/07/2025	8,134.0000	+0.32 %	0	0.0000	0.0000	0	-	-
15/07/2025	8,108.2500	-0.44 %	0	0.0000	0.0000	0	-	-
14/07/2025	8,144.0000	-0.58 %	0	0.0000	0.0000	0	-	-

MXGRR25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	8,348.0000	+1.27 %	0	0.0000	0.0000	0	-	-
31/07/2025	8,243.0000	+0.02 %	0	0.0000	0.0000	0	-	-
30/07/2025	8,241.0000	+1.75 %	0	0.0000	0.0000	0	-	-
29/07/2025	8,099.0000	-1.23 %	0	0.0000	0.0000	0	-	-
28/07/2025	8,200.0000	-0.02 %	0	0.0000	0.0000	0	-	-
25/07/2025	8,201.7500	+0.48 %	0	0.0000	0.0000	0	-	-
24/07/2025	8,162.2500	+0.76 %	0	0.0000	0.0000	0	-	-
23/07/2025	8,101.0000	-0.79 %	0	0.0000	0.0000	0	-	-
22/07/2025	8,165.5000	-1.11 %	0	0.0000	0.0000	0	-	-
21/07/2025	8,257.2500	-0.01 %	0	0.0000	0.0000	0	-	-
18/07/2025	8,258.0000	+1.30 %	0	0.0000	0.0000	0	-	-
17/07/2025	8,152.2500	+0.07 %	0	0.0000	0.0000	0	-	-
16/07/2025	8,146.5000	+0.31 %	0	0.0000	0.0000	0	-	-
15/07/2025	8,121.0000	-0.44 %	0	0.0000	0.0000	0	-	-
14/07/2025	8,156.7500	-0.58 %	0	0.0000	0.0000	0	-	-

MXGRR26A

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	8,361.0000	+1.27 %	0	0.0000	0.0000	0	-	-
31/07/2025	8,255.7500	+0.02 %	0	0.0000	0.0000	0	-	-
30/07/2025	8,253.7500	+1.75 %	0	0.0000	0.0000	0	-	-
29/07/2025	8,111.5000	-1.23 %	0	0.0000	0.0000	0	-	-
28/07/2025	8,212.5000	-0.02 %	0	0.0000	0.0000	0	-	-
25/07/2025	8,214.5000	+0.48 %	0	0.0000	0.0000	0	-	-
24/07/2025	8,175.0000	+0.76 %	0	0.0000	0.0000	0	-	-
23/07/2025	8,113.5000	-0.79 %	0	0.0000	0.0000	0	-	-
22/07/2025	8,178.2500	-1.11 %	0	0.0000	0.0000	0	-	-
21/07/2025	8,270.0000	- %	0	0.0000	0.0000	0	-	-

MXGRR26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	8,390.0000	+1.28 %	0	0.0000	0.0000	0	-	-
31/07/2025	8,284.2500	+0.02 %	0	0.0000	0.0000	0	-	-
30/07/2025	8,282.5000	+1.75 %	0	0.0000	0.0000	0	-	-
29/07/2025	8,139.7500	-1.23 %	0	0.0000	0.0000	0	-	-
28/07/2025	8,241.0000	-0.02 %	0	0.0000	0.0000	0	-	-
25/07/2025	8,243.0000	+0.48 %	0	0.0000	0.0000	0	-	-
24/07/2025	8,203.2500	+0.76 %	0	0.0000	0.0000	0	-	-
23/07/2025	8,141.7500	-0.79 %	0	0.0000	0.0000	0	-	-
22/07/2025	8,206.5000	-1.11 %	0	0.0000	0.0000	0	-	-
21/07/2025	8,298.5000	-0.01 %	0	0.0000	0.0000	0	-	-
18/07/2025	8,299.5000	+1.30 %	0	0.0000	0.0000	0	-	-
17/07/2025	8,193.2500	+0.07 %	0	0.0000	0.0000	0	-	-
16/07/2025	8,187.2500	+0.32 %	0	0.0000	0.0000	0	-	-
15/07/2025	8,161.5000	-0.44 %	0	0.0000	0.0000	0	-	-
14/07/2025	8,197.5000	-0.58 %	0	0.0000	0.0000	0	-	-

MXGRR26F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/08/2025	8,431.7500	+1.27 %	0	0.0000	0.0000	0	-	-
31/07/2025	8,325.7500	+0.02 %	0	0.0000	0.0000	0	-	-
30/07/2025	8,323.7500	+1.75 %	0	0.0000	0.0000	0	-	-
29/07/2025	8,180.2500	-1.23 %	0	0.0000	0.0000	0	-	-
28/07/2025	8,282.2500	-0.02 %	0	0.0000	0.0000	0	-	-
25/07/2025	8,284.0000	+0.48 %	0	0.0000	0.0000	0	-	-
24/07/2025	8,244.2500	+0.76 %	0	0.0000	0.0000	0	-	-
23/07/2025	8,182.2500	-0.79 %	0	0.0000	0.0000	0	-	-
22/07/2025	8,247.5000	-1.11 %	0	0.0000	0.0000	0	-	-
21/07/2025	8,340.0000	-0.01 %	0	0.0000	0.0000	0	-	-
18/07/2025	8,340.7500	+1.30 %	0	0.0000	0.0000	0	-	-
17/07/2025	8,234.0000	+0.07 %	0	0.0000	0.0000	0	-	-
16/07/2025	8,228.2500	+0.32 %	0	0.0000	0.0000	0	-	-
15/07/2025	8,202.2500	-0.44 %	0	0.0000	0.0000	0	-	-
14/07/2025	8,238.5000	-0.58 %	0	0.0000	0.0000	0	-	-

Learn More

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar