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	8,180.7500 €	+251.25	+3.06%	10	0	18:42:23
MXGRR25J	0.00	0.00	0.00	0.00	8,177.5000 €	+248	+3.02%	10	0	18:42:23
MXGRR26C	0.00	0.00	0.00	0.00	8,542.5000 €	0	0.00%	0	0	17:25:01
MXGRR26A	0.00	0.00	0.00	0.00	8,513.0000 €	0	0.00%	0	0	17:25:01
MXGRR25K	0.00	0.00	0.00	0.00	8,486.7500 €	0	0.00%	0	0	17:25:01
MXGRR25L	0.00	0.00	0.00	0.00	8,499.7500 €	0	0.00%	0	0	17:25:01
MXGRR26B	0.00	0.00	0.00	0.00	8,529.5000 €	0	0.00%	0	0	17:25:01
MXGRR26F	0.00	0.00	0.00	0.00	8,585.2500 €	0	0.00%	0	0	17:25:01

Historical Data

Data for the last 15 days.

MXGRR25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8,468.2500	+3.12 %	20	8,468.2500	8,468.2500	2	8,180.7500	0
04/09/2025	8,211.7500	+2.05 %	0	0.0000	0.0000	0	8,217.0000	0
03/09/2025	8,046.7500	-1.10 %	0	0.0000	0.0000	0	8,211.7500	0
02/09/2025	8,136.0000	+1.00 %	0	0.0000	0.0000	0	8,046.7500	0
01/09/2025	8,055.2500	-1.52 %	0	0.0000	0.0000	0	8,136.0000	0
29/08/2025	8,179.7500	-1.43 %	0	0.0000	0.0000	0	8,055.2500	0
28/08/2025	8,298.2500	-0.46 %	0	0.0000	0.0000	0	8,179.7500	0
27/08/2025	8,336.7500	-2.36 %	0	0.0000	0.0000	0	8,298.2500	0
26/08/2025	8,538.0000	+0.56 %	0	0.0000	0.0000	0	8,336.7500	0
25/08/2025	8,490.2500	+0.48 %	0	0.0000	0.0000	0	8,538.0000	0
22/08/2025	8,449.7500	+0.08 %	0	0.0000	0.0000	0	8,490.2500	0
21/08/2025	8,442.7500	-0.54 %	0	0.0000	0.0000	0	8,449.7500	0
20/08/2025	8,488.2500	+0.08 %	0	0.0000	0.0000	0	8,442.7500	0
19/08/2025	8,481.5000	-2.17 %	0	0.0000	0.0000	0	8,488.2500	0
18/08/2025	8,669.2500	+0.07 %	0	0.0000	0.0000	0	8,481.5000	0

MXGRR25J

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8,465.0000	+3.08 %	20	8,465.0000	8,465.0000	2	8,177.5000	0
04/09/2025	8,211.7500	+2.05 %	0	0.0000	0.0000	0	8,217.0000	0
03/09/2025	8,046.7500	-1.10 %	0	0.0000	0.0000	0	8,211.7500	0
02/09/2025	8,136.0000	+1.00 %	0	0.0000	0.0000	0	8,046.7500	0
01/09/2025	8,055.2500	-1.52 %	0	0.0000	0.0000	0	8,136.0000	0
29/08/2025	8,179.7500	-1.43 %	0	0.0000	0.0000	0	8,055.2500	0
28/08/2025	8,298.2500	-0.46 %	0	0.0000	0.0000	0	8,179.7500	0
27/08/2025	8,336.7500	-2.36 %	0	0.0000	0.0000	0	8,298.2500	0
26/08/2025	8,538.0000	+0.56 %	0	0.0000	0.0000	0	8,336.7500	0
25/08/2025	8,490.2500	+0.48 %	0	0.0000	0.0000	0	8,538.0000	0
22/08/2025	8,449.7500	+0.08 %	0	0.0000	0.0000	0	8,490.2500	0
21/08/2025	8,442.7500	-0.54 %	0	0.0000	0.0000	0	8,449.7500	0
20/08/2025	8,488.2500	+0.08 %	0	0.0000	0.0000	0	8,442.7500	0
19/08/2025	8,481.5000	-2.17 %	0	0.0000	0.0000	0	8,488.2500	0
18/08/2025	8,669.2500	+0.07 %	0	0.0000	0.0000	0	8,481.5000	0

MXGRR25K

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8,486.7500	+0.06 %	0	0.0000	0.0000	0	-	-
04/09/2025	8,481.7500	+2.05 %	0	0.0000	0.0000	0	-	-
03/09/2025	8,311.7500	-1.10 %	0	0.0000	0.0000	0	-	-
02/09/2025	8,404.5000	+0.99 %	0	0.0000	0.0000	0	-	-
01/09/2025	8,322.5000	-1.53 %	0	0.0000	0.0000	0	-	-
29/08/2025	8,451.5000	-1.43 %	0	0.0000	0.0000	0	-	-
28/08/2025	8,574.5000	-0.47 %	0	0.0000	0.0000	0	-	-
27/08/2025	8,614.7500	-2.36 %	0	0.0000	0.0000	0	-	-
26/08/2025	8,823.2500	+0.55 %	0	0.0000	0.0000	0	-	-
25/08/2025	8,775.2500	+0.48 %	0	0.0000	0.0000	0	-	-
22/08/2025	8,733.7500	+0.08 %	0	0.0000	0.0000	0	-	-
21/08/2025	8,727.0000	-0.54 %	0	0.0000	0.0000	0	-	-
20/08/2025	8,774.5000	+0.07 %	0	0.0000	0.0000	0	-	-
19/08/2025	8,768.2500	-2.19 %	0	0.0000	0.0000	0	-	-
18/08/2025	8,964.2500	+0.07 %	0	0.0000	0.0000	0	-	-

MXGRR25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8,499.7500	+0.06 %	0	0.0000	0.0000	0	-	-
04/09/2025	8,494.7500	+2.04 %	0	0.0000	0.0000	0	-	-
03/09/2025	8,324.7500	-1.10 %	0	0.0000	0.0000	0	-	-
02/09/2025	8,417.5000	+0.98 %	0	0.0000	0.0000	0	-	-
01/09/2025	8,335.5000	-1.53 %	0	0.0000	0.0000	0	-	-
29/08/2025	8,464.7500	-1.43 %	0	0.0000	0.0000	0	-	-
28/08/2025	8,587.7500	-0.47 %	0	0.0000	0.0000	0	-	-
27/08/2025	8,628.0000	-2.36 %	0	0.0000	0.0000	0	-	-
26/08/2025	8,836.7500	+0.55 %	0	0.0000	0.0000	0	-	-
25/08/2025	8,788.7500	+0.47 %	0	0.0000	0.0000	0	-	-
22/08/2025	8,747.2500	+0.08 %	0	0.0000	0.0000	0	-	-
21/08/2025	8,740.5000	-0.54 %	0	0.0000	0.0000	0	-	-
20/08/2025	8,788.0000	+0.07 %	0	0.0000	0.0000	0	-	-
19/08/2025	8,781.7500	-2.19 %	0	0.0000	0.0000	0	-	-
18/08/2025	8,978.2500	+0.07 %	0	0.0000	0.0000	0	-	-

MXGRR26A

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8,513.0000	+0.06 %	0	0.0000	0.0000	0	-	-
04/09/2025	8,508.0000	+2.04 %	0	0.0000	0.0000	0	-	-
03/09/2025	8,337.5000	-1.10 %	0	0.0000	0.0000	0	-	-
02/09/2025	8,430.5000	+0.99 %	0	0.0000	0.0000	0	-	-
01/09/2025	8,348.2500	-1.53 %	0	0.0000	0.0000	0	-	-
29/08/2025	8,477.7500	-1.43 %	0	0.0000	0.0000	0	-	-
28/08/2025	8,601.0000	-0.47 %	0	0.0000	0.0000	0	-	-
27/08/2025	8,641.2500	-2.36 %	0	0.0000	0.0000	0	-	-
26/08/2025	8,850.5000	+0.55 %	0	0.0000	0.0000	0	-	-
25/08/2025	8,802.2500	+0.47 %	0	0.0000	0.0000	0	-	-
22/08/2025	8,760.7500	+0.08 %	0	0.0000	0.0000	0	-	-
21/08/2025	8,754.0000	-0.54 %	0	0.0000	0.0000	0	-	-
20/08/2025	8,801.7500	+0.07 %	0	0.0000	0.0000	0	-	-
19/08/2025	8,795.2500	-2.19 %	0	0.0000	0.0000	0	-	-
18/08/2025	8,992.0000	+0.07 %	0	0.0000	0.0000	0	-	-

MXGRR26B

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8,529.5000	+0.06 %	0	0.0000	0.0000	0	-	-
04/09/2025	8,524.5000	+2.04 %	0	0.0000	0.0000	0	-	-
03/09/2025	8,353.7500	-1.10 %	0	0.0000	0.0000	0	-	-
02/09/2025	8,446.7500	+0.98 %	0	0.0000	0.0000	0	-	-
01/09/2025	8,364.5000	-1.52 %	0	0.0000	0.0000	0	-	-
29/08/2025	8,494.0000	-1.43 %	0	0.0000	0.0000	0	-	-
28/08/2025	8,617.5000	-0.47 %	0	0.0000	0.0000	0	-	-
27/08/2025	8,658.0000	-2.36 %	0	0.0000	0.0000	0	-	-
26/08/2025	8,867.5000	+0.55 %	0	0.0000	0.0000	0	-	-
25/08/2025	8,819.2500	+0.47 %	0	0.0000	0.0000	0	-	-
22/08/2025	8,777.7500	+0.08 %	0	0.0000	0.0000	0	-	-
21/08/2025	8,770.7500	-0.54 %	0	0.0000	0.0000	0	-	-
20/08/2025	8,818.7500	+0.07 %	0	0.0000	0.0000	0	-	-
19/08/2025	8,812.2500	-2.19 %	0	0.0000	0.0000	0	-	-
18/08/2025	9,009.2500	- %	0	0.0000	0.0000	0	-	-

MXGRR26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8,542.5000	+0.06 %	0	0.0000	0.0000	0	-	-
04/09/2025	8,537.5000	+2.04 %	0	0.0000	0.0000	0	-	-
03/09/2025	8,366.5000	-1.11 %	0	0.0000	0.0000	0	-	-
02/09/2025	8,460.0000	+0.99 %	0	0.0000	0.0000	0	-	-
01/09/2025	8,377.2500	-1.53 %	0	0.0000	0.0000	0	-	-
29/08/2025	8,507.2500	-1.43 %	0	0.0000	0.0000	0	-	-
28/08/2025	8,630.7500	-0.47 %	0	0.0000	0.0000	0	-	-
27/08/2025	8,671.5000	-2.36 %	0	0.0000	0.0000	0	-	-
26/08/2025	8,881.2500	+0.55 %	0	0.0000	0.0000	0	-	-
25/08/2025	8,833.0000	+0.47 %	0	0.0000	0.0000	0	-	-
22/08/2025	8,791.2500	+0.08 %	0	0.0000	0.0000	0	-	-
21/08/2025	8,784.5000	-0.54 %	0	0.0000	0.0000	0	-	-
20/08/2025	8,832.2500	+0.07 %	0	0.0000	0.0000	0	-	-
19/08/2025	8,825.7500	-2.19 %	0	0.0000	0.0000	0	-	-
18/08/2025	9,023.2500	+0.07 %	0	0.0000	0.0000	0	-	-

MXGRR26F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/09/2025	8,585.2500	+0.06 %	0	0.0000	0.0000	0	-	-
04/09/2025	8,580.2500	+2.05 %	0	0.0000	0.0000	0	-	-
03/09/2025	8,408.2500	-1.11 %	0	0.0000	0.0000	0	-	-
02/09/2025	8,502.2500	+0.99 %	0	0.0000	0.0000	0	-	-
01/09/2025	8,419.2500	-1.53 %	0	0.0000	0.0000	0	-	-
29/08/2025	8,549.7500	-1.43 %	0	0.0000	0.0000	0	-	-
28/08/2025	8,674.0000	-0.47 %	0	0.0000	0.0000	0	-	-
27/08/2025	8,714.7500	-2.36 %	0	0.0000	0.0000	0	-	-
26/08/2025	8,925.7500	+0.55 %	0	0.0000	0.0000	0	-	-
25/08/2025	8,877.0000	+0.47 %	0	0.0000	0.0000	0	-	-
22/08/2025	8,835.2500	+0.08 %	0	0.0000	0.0000	0	-	-
21/08/2025	8,828.2500	-0.54 %	0	0.0000	0.0000	0	-	-
20/08/2025	8,876.2500	+0.07 %	0	0.0000	0.0000	0	-	-
19/08/2025	8,870.0000	-2.19 %	0	0.0000	0.0000	0	-	-
18/08/2025	9,068.2500	+0.07 %	0	0.0000	0.0000	0	-	-

Learn More

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar