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
MXGRR26F	9,287.00	30.00	9,307.00	30.00	9,072.0000 €	0	0.00%	0	0	13:45:15
MXGRR26E	9,354.25	10.00	9,373.75	20.00	9,423.0000 €	0	0.00%	0	0	13:45:15
MXGRR26D	9,364.00	30.00	9,384.00	30.00	9,330.7500 €	0	0.00%	0	0	13:45:15
MXGRR27C	0.00	0.00	0.00	0.00	9,209.0000 €	0	0.00%	0	0	10:19:41
MXGRR26I	0.00	0.00	0.00	0.00	9,117.7500 €	0	0.00%	0	0	10:19:38
MXGRR26L	0.00	0.00	0.00	0.00	9,163.5000 €	0	0.00%	0	0	10:19:37
MXGRR26G	0.00	0.00	0.00	0.00	9,086.0000 €	0	0.00%	0	0	10:19:27
MXGRR26H	0.00	0.00	0.00	0.00	9,103.7500 €	0	0.00%	0	0	10:19:26

Historical Data

Data for the last 15 days.

MXGRR26D

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/04/2026	8,954.5000	-3.92 %	0	0.0000	0.0000	0	9,330.7500	0
09/04/2026	9,319.7500	+9.19 %	0	0.0000	0.0000	0	8,954.5000	0
08/04/2026	8,535.0000	+2.20 %	0	0.0000	0.0000	0	9,319.7500	0
07/04/2026	8,351.2500	-0.38 %	0	0.0000	0.0000	0	8,535.0000	0
02/04/2026	8,383.2500	+3.81 %	0	0.0000	0.0000	0	8,351.2500	0
01/04/2026	8,075.7500	+4.03 %	0	0.0000	0.0000	0	8,383.2500	0
31/03/2026	7,762.7500	-1.05 %	0	0.0000	0.0000	0	8,075.7500	0
30/03/2026	7,844.7500	-1.26 %	0	0.0000	0.0000	0	7,762.7500	0
27/03/2026	7,944.5000	+0.12 %	0	0.0000	0.0000	0	7,844.7500	0
26/03/2026	7,935.0000	-2.97 %	0	0.0000	0.0000	0	7,944.5000	0
24/03/2026	8,178.0000	+2.67 %	0	0.0000	0.0000	0	7,935.0000	0
23/03/2026	7,965.5000	-0.90 %	0	0.0000	0.0000	0	8,178.0000	0
20/03/2026	8,038.0000	-2.51 %	0	0.0000	0.0000	0	7,965.5000	0
19/03/2026	8,244.7500	-0.24 %	0	0.0000	0.0000	0	8,038.0000	0
18/03/2026	8,264.2500	+0.29 %	0	0.0000	0.0000	0	8,244.7500	0

MXGRR26E

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/04/2026	9,435.7500	+0.26 %	30	9,435.7500	9,435.7500	3	9,423.0000	0
09/04/2026	9,411.7500	+9.19 %	0	0.0000	0.0000	0	9,043.0000	0
08/04/2026	8,619.2500	+2.20 %	0	0.0000	0.0000	0	9,411.7500	0
07/04/2026	8,433.7500	-0.38 %	0	0.0000	0.0000	0	8,619.2500	0
02/04/2026	8,466.0000	0.00 %	0	0.0000	0.0000	0	8,433.7500	0
01/04/2026	8,466.0000	+7.80 %	20	8,466.0000	8,466.0000	2	8,466.0000	0
31/03/2026	7,853.7500	-1.06 %	0	0.0000	0.0000	0	-	-
30/03/2026	7,938.0000	-1.26 %	0	0.0000	0.0000	0	-	-
27/03/2026	8,039.5000	+0.11 %	0	0.0000	0.0000	0	-	-
26/03/2026	8,031.0000	-2.98 %	0	0.0000	0.0000	0	-	-
24/03/2026	8,277.5000	+2.65 %	0	0.0000	0.0000	0	-	-
23/03/2026	8,063.7500	-0.91 %	0	0.0000	0.0000	0	-	-
20/03/2026	8,137.5000	-2.51 %	0	0.0000	0.0000	0	-	-
19/03/2026	8,347.2500	-0.24 %	0	0.0000	0.0000	0	-	-
18/03/2026	8,367.5000	+0.28 %	0	0.0000	0.0000	0	-	-

MXGRR26F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/04/2026	9,072.0000	-3.92 %	0	0.0000	0.0000	0	-	-
09/04/2026	9,442.5000	+9.19 %	0	0.0000	0.0000	0	-	-
08/04/2026	8,648.0000	+2.17 %	0	0.0000	0.0000	0	-	-
07/04/2026	8,464.2500	-0.39 %	0	0.0000	0.0000	0	-	-
02/04/2026	8,497.0000	+3.80 %	0	0.0000	0.0000	0	-	-
01/04/2026	8,186.0000	+4.03 %	0	0.0000	0.0000	0	-	-
31/03/2026	7,869.0000	-1.06 %	0	0.0000	0.0000	0	-	-
30/03/2026	7,953.5000	-1.26 %	0	0.0000	0.0000	0	-	-
27/03/2026	8,055.2500	+0.11 %	0	0.0000	0.0000	0	-	-
26/03/2026	8,046.5000	-2.98 %	0	0.0000	0.0000	0	-	-
24/03/2026	8,293.5000	+2.65 %	0	0.0000	0.0000	0	-	-
23/03/2026	8,079.2500	-0.91 %	0	0.0000	0.0000	0	-	-
20/03/2026	8,153.2500	-2.51 %	0	0.0000	0.0000	0	-	-
19/03/2026	8,363.5000	-0.24 %	0	0.0000	0.0000	0	-	-
18/03/2026	8,383.7500	+0.28 %	0	0.0000	0.0000	0	-	-

MXGRR26G

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/04/2026	9,086.0000	-3.93 %	0	0.0000	0.0000	0	-	-
09/04/2026	9,457.2500	+9.19 %	0	0.0000	0.0000	0	-	-
08/04/2026	8,661.5000	+2.17 %	0	0.0000	0.0000	0	-	-
07/04/2026	8,477.2500	-0.39 %	0	0.0000	0.0000	0	-	-
02/04/2026	8,510.2500	+3.80 %	0	0.0000	0.0000	0	-	-
01/04/2026	8,198.5000	+4.03 %	0	0.0000	0.0000	0	-	-
31/03/2026	7,881.2500	-1.06 %	0	0.0000	0.0000	0	-	-
30/03/2026	7,965.7500	-1.26 %	0	0.0000	0.0000	0	-	-
27/03/2026	8,067.7500	+0.11 %	0	0.0000	0.0000	0	-	-
26/03/2026	8,059.0000	-2.98 %	0	0.0000	0.0000	0	-	-
24/03/2026	8,306.2500	+2.65 %	0	0.0000	0.0000	0	-	-
23/03/2026	8,091.7500	-0.91 %	0	0.0000	0.0000	0	-	-
20/03/2026	8,166.0000	-2.51 %	0	0.0000	0.0000	0	-	-
19/03/2026	8,376.5000	-0.24 %	0	0.0000	0.0000	0	-	-
18/03/2026	8,396.7500	+0.29 %	0	0.0000	0.0000	0	-	-

MXGRR26H

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/04/2026	9,103.7500	-3.92 %	0	0.0000	0.0000	0	-	-
09/04/2026	9,475.5000	+9.19 %	0	0.0000	0.0000	0	-	-
08/04/2026	8,678.2500	+2.17 %	0	0.0000	0.0000	0	-	-
07/04/2026	8,493.7500	-0.39 %	0	0.0000	0.0000	0	-	-
02/04/2026	8,526.7500	+3.80 %	0	0.0000	0.0000	0	-	-
01/04/2026	8,214.5000	+4.03 %	0	0.0000	0.0000	0	-	-
31/03/2026	7,896.5000	-1.06 %	0	0.0000	0.0000	0	-	-
30/03/2026	7,981.2500	-1.26 %	0	0.0000	0.0000	0	-	-
27/03/2026	8,083.2500	+0.11 %	0	0.0000	0.0000	0	-	-
26/03/2026	8,074.5000	-2.98 %	0	0.0000	0.0000	0	-	-
24/03/2026	8,322.5000	+2.65 %	0	0.0000	0.0000	0	-	-
23/03/2026	8,107.5000	-0.91 %	0	0.0000	0.0000	0	-	-
20/03/2026	8,181.7500	-2.51 %	0	0.0000	0.0000	0	-	-
19/03/2026	8,392.5000	-0.24 %	0	0.0000	0.0000	0	-	-
18/03/2026	8,413.0000	+0.29 %	0	0.0000	0.0000	0	-	-

MXGRR26I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/04/2026	9,117.7500	-3.92 %	0	0.0000	0.0000	0	-	-
09/04/2026	9,490.0000	+9.19 %	0	0.0000	0.0000	0	-	-
08/04/2026	8,691.5000	+2.17 %	0	0.0000	0.0000	0	-	-
07/04/2026	8,506.7500	-0.39 %	0	0.0000	0.0000	0	-	-
02/04/2026	8,539.7500	+3.80 %	0	0.0000	0.0000	0	-	-
01/04/2026	8,227.0000	+4.02 %	0	0.0000	0.0000	0	-	-
31/03/2026	7,908.7500	-1.06 %	0	0.0000	0.0000	0	-	-
30/03/2026	7,993.5000	-1.26 %	0	0.0000	0.0000	0	-	-
27/03/2026	8,095.7500	+0.11 %	0	0.0000	0.0000	0	-	-
26/03/2026	8,087.0000	-2.98 %	0	0.0000	0.0000	0	-	-
24/03/2026	8,335.2500	+2.65 %	0	0.0000	0.0000	0	-	-
23/03/2026	8,120.0000	-0.91 %	0	0.0000	0.0000	0	-	-
20/03/2026	8,194.2500	-2.51 %	0	0.0000	0.0000	0	-	-
19/03/2026	8,405.5000	-0.24 %	0	0.0000	0.0000	0	-	-
18/03/2026	8,426.0000	+0.29 %	0	0.0000	0.0000	0	-	-

MXGRR26L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/04/2026	9,163.5000	-3.92 %	0	0.0000	0.0000	0	-	-
09/04/2026	9,537.7500	+9.19 %	0	0.0000	0.0000	0	-	-
08/04/2026	8,735.2500	+2.17 %	0	0.0000	0.0000	0	-	-
07/04/2026	8,549.5000	-0.38 %	0	0.0000	0.0000	0	-	-
02/04/2026	8,582.5000	+3.80 %	0	0.0000	0.0000	0	-	-
01/04/2026	8,268.2500	+4.03 %	0	0.0000	0.0000	0	-	-
31/03/2026	7,948.2500	-1.06 %	0	0.0000	0.0000	0	-	-
30/03/2026	8,033.5000	-1.26 %	0	0.0000	0.0000	0	-	-
27/03/2026	8,136.2500	+0.11 %	0	0.0000	0.0000	0	-	-
26/03/2026	8,127.5000	-2.98 %	0	0.0000	0.0000	0	-	-
24/03/2026	8,377.0000	+2.65 %	0	0.0000	0.0000	0	-	-
23/03/2026	8,160.5000	-0.91 %	0	0.0000	0.0000	0	-	-
20/03/2026	8,235.2500	-2.51 %	0	0.0000	0.0000	0	-	-
19/03/2026	8,447.5000	-0.25 %	0	0.0000	0.0000	0	-	-
18/03/2026	8,468.2500	+0.29 %	0	0.0000	0.0000	0	-	-

MXGRR27C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/04/2026	9,209.0000	-3.93 %	0	0.0000	0.0000	0	-	-
09/04/2026	9,585.2500	+9.19 %	0	0.0000	0.0000	0	-	-
08/04/2026	8,778.7500	+2.17 %	0	0.0000	0.0000	0	-	-
07/04/2026	8,592.0000	-0.39 %	0	0.0000	0.0000	0	-	-
02/04/2026	8,625.2500	+3.80 %	0	0.0000	0.0000	0	-	-
01/04/2026	8,309.5000	+4.02 %	0	0.0000	0.0000	0	-	-
31/03/2026	7,988.0000	-1.06 %	0	0.0000	0.0000	0	-	-
30/03/2026	8,073.5000	-1.26 %	0	0.0000	0.0000	0	-	-
27/03/2026	8,176.7500	+0.11 %	0	0.0000	0.0000	0	-	-
26/03/2026	8,168.0000	-2.98 %	0	0.0000	0.0000	0	-	-
24/03/2026	8,418.7500	+2.65 %	0	0.0000	0.0000	0	-	-
23/03/2026	8,201.2500	- %	0	0.0000	0.0000	0	-	-

Learn More

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar