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
MXGRR25E	0.00	0.00	0.00	0.00	6,836.5000 €	0	0.00%	0	0	18:35:19
MXGRR25G	0.00	0.00	0.00	0.00	6,747.5000 €	0	0.00%	0	0	18:35:19
MXGRR25F	0.00	0.00	0.00	0.00	6,770.7500 €	0	0.00%	0	0	18:35:19
MXGRR25J	0.00	0.00	0.00	0.00	6,789.0000 €	0	0.00%	0	0	17:25:00
MXGRR25H	0.00	0.00	0.00	0.00	6,765.2500 €	0	0.00%	0	0	17:25:00
MXGRR25L	0.00	0.00	0.00	0.00	6,812.7500 €	0	0.00%	0	0	17:25:00
MXGRR26C	0.00	0.00	0.00	0.00	6,846.7500 €	0	0.00%	0	0	17:25:00
MXGRR25I	0.00	0.00	0.00	0.00	6,778.5000 €	0	0.00%	0	0	17:25:00

Historical Data

Data for the last 15 days.

MXGRR25E

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
09/05/2025	6,647.0000	-0.33 %	0	0.0000	0.0000	0	6,836.5000	0
08/05/2025	6,669.2500	+0.65 %	0	0.0000	0.0000	0	6,647.0000	0
07/05/2025	6,626.2500	-1.50 %	0	0.0000	0.0000	0	6,669.2500	0
06/05/2025	6,727.0000	-0.07 %	0	0.0000	0.0000	0	6,626.2500	0
05/05/2025	6,731.7500	+2.70 %	0	0.0000	0.0000	0	6,727.0000	0
02/05/2025	6,554.7500	-1.57 %	0	0.0000	0.0000	0	6,731.7500	0
30/04/2025	6,659.0000	+0.92 %	0	0.0000	0.0000	0	6,554.7500	0
29/04/2025	6,598.5000	-0.26 %	0	0.0000	0.0000	0	6,659.0000	0
28/04/2025	6,615.5000	-0.72 %	0	0.0000	0.0000	0	6,598.5000	0
25/04/2025	6,663.5000	-0.12 %	0	0.0000	0.0000	0	6,615.5000	0
24/04/2025	6,671.7500	+2.65 %	0	0.0000	0.0000	0	6,663.5000	0
23/04/2025	6,499.2500	+3.08 %	0	0.0000	0.0000	0	6,671.7500	0
22/04/2025	6,305.2500	-1.29 %	0	0.0000	0.0000	0	6,499.2500	0
17/04/2025	6,387.5000	-0.70 %	0	0.0000	0.0000	0	6,305.2500	0
16/04/2025	6,432.7500	+2.72 %	0	0.0000	0.0000	0	6,387.5000	0

MXGRR25F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
09/05/2025	6,583.0000	-0.33 %	0	0.0000	0.0000	0	6,770.7500	0
08/05/2025	6,605.0000	+0.65 %	0	0.0000	0.0000	0	6,583.0000	0
07/05/2025	6,562.5000	-1.50 %	0	0.0000	0.0000	0	6,605.0000	0
06/05/2025	6,662.2500	-0.07 %	0	0.0000	0.0000	0	6,562.5000	0
05/05/2025	6,667.0000	+2.70 %	0	0.0000	0.0000	0	6,662.2500	0
02/05/2025	6,491.7500	-1.57 %	0	0.0000	0.0000	0	6,667.0000	0
30/04/2025	6,595.0000	+0.92 %	0	0.0000	0.0000	0	6,491.7500	0
29/04/2025	6,535.0000	-0.26 %	0	0.0000	0.0000	0	6,595.0000	0
28/04/2025	6,551.7500	-0.72 %	0	0.0000	0.0000	0	6,535.0000	0
25/04/2025	6,599.2500	-0.12 %	0	0.0000	0.0000	0	6,551.7500	0
24/04/2025	6,607.5000	+2.65 %	0	0.0000	0.0000	0	6,599.2500	0
23/04/2025	6,436.7500	+3.08 %	0	0.0000	0.0000	0	6,607.5000	0
22/04/2025	6,244.5000	-1.29 %	0	0.0000	0.0000	0	6,436.7500	0
17/04/2025	6,326.0000	-0.70 %	0	0.0000	0.0000	0	6,244.5000	0
16/04/2025	6,370.7500	+2.72 %	0	0.0000	0.0000	0	6,326.0000	0

MXGRR25G

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
09/05/2025	6,560.5000	-0.33 %	0	0.0000	0.0000	0	6,747.5000	0
08/05/2025	6,582.5000	+0.65 %	0	0.0000	0.0000	0	6,560.5000	0
07/05/2025	6,540.0000	-1.50 %	0	0.0000	0.0000	0	6,582.5000	0
06/05/2025	6,639.5000	-0.07 %	0	0.0000	0.0000	0	6,540.0000	0
05/05/2025	6,644.2500	+2.70 %	0	0.0000	0.0000	0	6,639.5000	0
02/05/2025	6,469.5000	-1.57 %	0	0.0000	0.0000	0	6,644.2500	0
30/04/2025	6,572.5000	+0.92 %	0	0.0000	0.0000	0	6,469.5000	0
29/04/2025	6,512.7500	-0.26 %	0	0.0000	0.0000	0	6,572.5000	0
28/04/2025	6,529.5000	-0.72 %	0	0.0000	0.0000	0	6,512.7500	0
25/04/2025	6,577.0000	-0.13 %	0	0.0000	0.0000	0	6,529.5000	0
24/04/2025	6,585.2500	+2.65 %	0	0.0000	0.0000	0	6,577.0000	0
23/04/2025	6,415.0000	+3.08 %	0	0.0000	0.0000	0	6,585.2500	0
22/04/2025	6,223.5000	-1.29 %	0	0.0000	0.0000	0	6,415.0000	0
17/04/2025	6,304.7500	-0.70 %	0	0.0000	0.0000	0	6,223.5000	0
16/04/2025	6,349.5000	+2.72 %	0	0.0000	0.0000	0	6,304.7500	0

MXGRR25H

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
09/05/2025	6,765.2500	-0.34 %	0	0.0000	0.0000	0	-	-
08/05/2025	6,788.0000	+0.64 %	0	0.0000	0.0000	0	-	-
07/05/2025	6,744.7500	-1.50 %	0	0.0000	0.0000	0	-	-
06/05/2025	6,847.5000	-0.09 %	0	0.0000	0.0000	0	-	-
05/05/2025	6,853.5000	+2.69 %	0	0.0000	0.0000	0	-	-
02/05/2025	6,673.7500	-1.57 %	0	0.0000	0.0000	0	-	-
30/04/2025	6,780.2500	+0.91 %	0	0.0000	0.0000	0	-	-
29/04/2025	6,719.0000	-0.27 %	0	0.0000	0.0000	0	-	-
28/04/2025	6,737.5000	-0.73 %	0	0.0000	0.0000	0	-	-
25/04/2025	6,786.7500	-0.13 %	0	0.0000	0.0000	0	-	-
24/04/2025	6,795.5000	+2.65 %	0	0.0000	0.0000	0	-	-
23/04/2025	6,620.0000	+3.05 %	0	0.0000	0.0000	0	-	-
22/04/2025	6,424.2500	-1.29 %	0	0.0000	0.0000	0	-	-
17/04/2025	6,508.5000	-0.71 %	0	0.0000	0.0000	0	-	-
16/04/2025	6,555.2500	+2.72 %	0	0.0000	0.0000	0	-	-

MXGRR25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
09/05/2025	6,778.5000	-0.34 %	0	0.0000	0.0000	0	-	-
08/05/2025	6,801.5000	+0.64 %	0	0.0000	0.0000	0	-	-
07/05/2025	6,758.0000	-1.50 %	0	0.0000	0.0000	0	-	-
06/05/2025	6,861.2500	-0.08 %	0	0.0000	0.0000	0	-	-
05/05/2025	6,867.0000	+2.69 %	0	0.0000	0.0000	0	-	-
02/05/2025	6,687.0000	-1.57 %	0	0.0000	0.0000	0	-	-
30/04/2025	6,793.7500	+0.91 %	0	0.0000	0.0000	0	-	-
29/04/2025	6,732.5000	-0.27 %	0	0.0000	0.0000	0	-	-
28/04/2025	6,751.0000	-0.72 %	0	0.0000	0.0000	0	-	-
25/04/2025	6,800.2500	-0.13 %	0	0.0000	0.0000	0	-	-
24/04/2025	6,809.0000	+2.65 %	0	0.0000	0.0000	0	-	-
23/04/2025	6,633.2500	+3.05 %	0	0.0000	0.0000	0	-	-
22/04/2025	6,437.0000	-1.29 %	0	0.0000	0.0000	0	-	-
17/04/2025	6,521.2500	-0.71 %	0	0.0000	0.0000	0	-	-
16/04/2025	6,567.7500	+2.72 %	0	0.0000	0.0000	0	-	-

MXGRR25J

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
09/05/2025	6,789.0000	-0.34 %	0	0.0000	0.0000	0	-	-
08/05/2025	6,812.0000	+0.64 %	0	0.0000	0.0000	0	-	-
07/05/2025	6,768.5000	-1.50 %	0	0.0000	0.0000	0	-	-
06/05/2025	6,871.7500	-0.08 %	0	0.0000	0.0000	0	-	-
05/05/2025	6,877.5000	+2.69 %	0	0.0000	0.0000	0	-	-
02/05/2025	6,697.5000	-1.57 %	0	0.0000	0.0000	0	-	-
30/04/2025	6,804.2500	+0.91 %	0	0.0000	0.0000	0	-	-
29/04/2025	6,742.7500	-0.27 %	0	0.0000	0.0000	0	-	-
28/04/2025	6,761.2500	-0.73 %	0	0.0000	0.0000	0	-	-
25/04/2025	6,810.7500	-0.13 %	0	0.0000	0.0000	0	-	-
24/04/2025	6,819.5000	+2.65 %	0	0.0000	0.0000	0	-	-
23/04/2025	6,643.5000	+3.05 %	0	0.0000	0.0000	0	-	-
22/04/2025	6,446.7500	- %	0	0.0000	0.0000	0	-	-

MXGRR25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
09/05/2025	6,812.7500	-0.34 %	0	0.0000	0.0000	0	-	-
08/05/2025	6,835.7500	+0.64 %	0	0.0000	0.0000	0	-	-
07/05/2025	6,792.0000	-1.50 %	0	0.0000	0.0000	0	-	-
06/05/2025	6,895.5000	-0.09 %	0	0.0000	0.0000	0	-	-
05/05/2025	6,901.5000	+2.69 %	0	0.0000	0.0000	0	-	-
02/05/2025	6,720.7500	-1.57 %	0	0.0000	0.0000	0	-	-
30/04/2025	6,828.0000	+0.91 %	0	0.0000	0.0000	0	-	-
29/04/2025	6,766.2500	-0.27 %	0	0.0000	0.0000	0	-	-
28/04/2025	6,784.7500	-0.72 %	0	0.0000	0.0000	0	-	-
25/04/2025	6,834.2500	-0.13 %	0	0.0000	0.0000	0	-	-
24/04/2025	6,843.0000	+2.65 %	0	0.0000	0.0000	0	-	-
23/04/2025	6,666.5000	+3.05 %	0	0.0000	0.0000	0	-	-
22/04/2025	6,469.2500	-1.29 %	0	0.0000	0.0000	0	-	-
17/04/2025	6,554.0000	-0.71 %	0	0.0000	0.0000	0	-	-
16/04/2025	6,600.7500	+2.72 %	0	0.0000	0.0000	0	-	-

MXGRR26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
09/05/2025	6,846.7500	-0.33 %	0	0.0000	0.0000	0	-	-
08/05/2025	6,869.7500	+0.64 %	0	0.0000	0.0000	0	-	-
07/05/2025	6,826.0000	-1.50 %	0	0.0000	0.0000	0	-	-
06/05/2025	6,930.0000	-0.09 %	0	0.0000	0.0000	0	-	-
05/05/2025	6,936.0000	+2.69 %	0	0.0000	0.0000	0	-	-
02/05/2025	6,754.2500	-1.57 %	0	0.0000	0.0000	0	-	-
30/04/2025	6,862.0000	+0.91 %	0	0.0000	0.0000	0	-	-
29/04/2025	6,800.0000	-0.27 %	0	0.0000	0.0000	0	-	-
28/04/2025	6,818.5000	-0.72 %	0	0.0000	0.0000	0	-	-
25/04/2025	6,868.2500	-0.13 %	0	0.0000	0.0000	0	-	-
24/04/2025	6,877.2500	+2.65 %	0	0.0000	0.0000	0	-	-
23/04/2025	6,699.7500	+3.05 %	0	0.0000	0.0000	0	-	-
22/04/2025	6,501.5000	-1.29 %	0	0.0000	0.0000	0	-	-
17/04/2025	6,586.5000	-0.71 %	0	0.0000	0.0000	0	-	-
16/04/2025	6,633.7500	+2.72 %	0	0.0000	0.0000	0	-	-

Learn More

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar