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
MXGRR25L	8,673.25	10.00	8,693.00	20.00	8,620.5000 €	0	0.00%	0	0	16:05:52
MXGRR26A	8,673.50	10.00	8,693.25	20.00	8,634.0000 €	0	0.00%	0	0	16:05:52
MXGRR26F	0.00	0.00	0.00	0.00	8,707.7500 €	0	0.00%	0	0	10:19:41
MXGRR26D	0.00	0.00	0.00	0.00	8,677.5000 €	0	0.00%	0	0	10:19:38
MXGRR26B	0.00	0.00	0.00	0.00	8,650.7500 €	0	0.00%	0	0	10:19:31
MXGRR26I	0.00	0.00	0.00	0.00	8,751.2500 €	0	0.00%	0	0	10:19:31
MXGRR26C	0.00	0.00	0.00	0.00	8,664.0000 €	0	0.00%	0	0	10:19:30
MXGRR26E	0.00	0.00	0.00	0.00	8,691.0000 €	0	0.00%	0	0	10:19:28

Historical Data

Data for the last 15 days.

MXGRR25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
10/12/2025	8,620.5000	-1.56 %	0	0.0000	0.0000	0	-	-
09/12/2025	8,757.5000	+0.46 %	0	0.0000	0.0000	0	-	-
08/12/2025	8,717.7500	+0.94 %	0	0.0000	0.0000	0	-	-
05/12/2025	8,636.7500	+0.32 %	0	0.0000	0.0000	0	-	-
04/12/2025	8,609.0000	-1.50 %	0	0.0000	0.0000	0	-	-
03/12/2025	8,740.2500	+0.64 %	0	0.0000	0.0000	0	-	-
02/12/2025	8,684.2500	+1.06 %	0	0.0000	0.0000	0	-	-
01/12/2025	8,593.5000	-0.97 %	0	0.0000	0.0000	0	-	-
28/11/2025	8,678.0000	-1.00 %	0	0.0000	0.0000	0	-	-
27/11/2025	8,765.7500	+2.17 %	0	0.0000	0.0000	0	-	-
26/11/2025	8,579.7500	+0.67 %	0	0.0000	0.0000	0	-	-
25/11/2025	8,522.5000	-0.23 %	0	0.0000	0.0000	0	-	-
24/11/2025	8,542.2500	+0.17 %	0	0.0000	0.0000	0	-	-
21/11/2025	8,528.0000	+1.54 %	0	0.0000	0.0000	0	-	-
20/11/2025	8,398.5000	+1.39 %	0	0.0000	0.0000	0	-	-

MXGRR26A

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
10/12/2025	8,634.0000	-1.56 %	0	0.0000	0.0000	0	-	-
09/12/2025	8,771.2500	+0.46 %	0	0.0000	0.0000	0	-	-
08/12/2025	8,731.2500	+0.94 %	0	0.0000	0.0000	0	-	-
05/12/2025	8,650.0000	+0.32 %	0	0.0000	0.0000	0	-	-
04/12/2025	8,622.5000	-1.50 %	0	0.0000	0.0000	0	-	-
03/12/2025	8,754.0000	+0.65 %	0	0.0000	0.0000	0	-	-
02/12/2025	8,697.7500	+1.06 %	0	0.0000	0.0000	0	-	-
01/12/2025	8,606.7500	-0.98 %	0	0.0000	0.0000	0	-	-
28/11/2025	8,691.5000	-1.00 %	0	0.0000	0.0000	0	-	-
27/11/2025	8,779.2500	+2.17 %	0	0.0000	0.0000	0	-	-
26/11/2025	8,593.0000	+0.67 %	0	0.0000	0.0000	0	-	-
25/11/2025	8,535.7500	-0.23 %	0	0.0000	0.0000	0	-	-
24/11/2025	8,555.5000	+0.17 %	0	0.0000	0.0000	0	-	-
21/11/2025	8,541.2500	+1.54 %	0	0.0000	0.0000	0	-	-
20/11/2025	8,411.7500	+1.39 %	0	0.0000	0.0000	0	-	-

MXGRR26B

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
10/12/2025	8,650.7500	-1.56 %	0	0.0000	0.0000	0	-	-
09/12/2025	8,788.2500	+0.46 %	0	0.0000	0.0000	0	-	-
08/12/2025	8,748.2500	+0.94 %	0	0.0000	0.0000	0	-	-
05/12/2025	8,667.0000	+0.32 %	0	0.0000	0.0000	0	-	-
04/12/2025	8,639.0000	-1.50 %	0	0.0000	0.0000	0	-	-
03/12/2025	8,771.0000	+0.65 %	0	0.0000	0.0000	0	-	-
02/12/2025	8,714.7500	+1.06 %	0	0.0000	0.0000	0	-	-
01/12/2025	8,623.5000	-0.97 %	0	0.0000	0.0000	0	-	-
28/11/2025	8,708.2500	-1.00 %	0	0.0000	0.0000	0	-	-
27/11/2025	8,796.2500	+2.17 %	0	0.0000	0.0000	0	-	-
26/11/2025	8,609.7500	+0.67 %	0	0.0000	0.0000	0	-	-
25/11/2025	8,552.2500	-0.23 %	0	0.0000	0.0000	0	-	-
24/11/2025	8,572.0000	+0.17 %	0	0.0000	0.0000	0	-	-
21/11/2025	8,557.7500	+1.54 %	0	0.0000	0.0000	0	-	-
20/11/2025	8,428.0000	+1.39 %	0	0.0000	0.0000	0	-	-

MXGRR26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
10/12/2025	8,664.0000	-1.57 %	0	0.0000	0.0000	0	-	-
09/12/2025	8,801.7500	+0.46 %	0	0.0000	0.0000	0	-	-
08/12/2025	8,761.7500	+0.94 %	0	0.0000	0.0000	0	-	-
05/12/2025	8,680.2500	+0.32 %	0	0.0000	0.0000	0	-	-
04/12/2025	8,652.5000	-1.50 %	0	0.0000	0.0000	0	-	-
03/12/2025	8,784.5000	+0.64 %	0	0.0000	0.0000	0	-	-
02/12/2025	8,728.2500	+1.06 %	0	0.0000	0.0000	0	-	-
01/12/2025	8,637.0000	-0.97 %	0	0.0000	0.0000	0	-	-
28/11/2025	8,721.7500	-1.00 %	0	0.0000	0.0000	0	-	-
27/11/2025	8,810.0000	+2.17 %	0	0.0000	0.0000	0	-	-
26/11/2025	8,623.0000	+0.67 %	0	0.0000	0.0000	0	-	-
25/11/2025	8,565.5000	-0.23 %	0	0.0000	0.0000	0	-	-
24/11/2025	8,585.2500	+0.17 %	0	0.0000	0.0000	0	-	-
21/11/2025	8,571.0000	+1.54 %	0	0.0000	0.0000	0	-	-
20/11/2025	8,441.0000	+1.38 %	0	0.0000	0.0000	0	-	-

MXGRR26D

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
10/12/2025	8,677.5000	-1.57 %	0	0.0000	0.0000	0	-	-
09/12/2025	8,815.5000	+0.46 %	0	0.0000	0.0000	0	-	-
08/12/2025	8,775.2500	+0.94 %	0	0.0000	0.0000	0	-	-
05/12/2025	8,693.7500	+0.32 %	0	0.0000	0.0000	0	-	-
04/12/2025	8,666.0000	-1.50 %	0	0.0000	0.0000	0	-	-
03/12/2025	8,798.0000	+0.64 %	0	0.0000	0.0000	0	-	-
02/12/2025	8,741.7500	+1.06 %	0	0.0000	0.0000	0	-	-
01/12/2025	8,650.2500	-0.97 %	0	0.0000	0.0000	0	-	-
28/11/2025	8,735.2500	-1.00 %	0	0.0000	0.0000	0	-	-
27/11/2025	8,823.5000	+2.17 %	0	0.0000	0.0000	0	-	-
26/11/2025	8,636.5000	+0.67 %	0	0.0000	0.0000	0	-	-
25/11/2025	8,578.7500	-0.23 %	0	0.0000	0.0000	0	-	-
24/11/2025	8,598.7500	+0.17 %	0	0.0000	0.0000	0	-	-
21/11/2025	8,584.2500	+1.54 %	0	0.0000	0.0000	0	-	-
20/11/2025	8,454.0000	+1.39 %	0	0.0000	0.0000	0	-	-

MXGRR26E

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
10/12/2025	8,691.0000	-1.56 %	0	0.0000	0.0000	0	-	-
09/12/2025	8,829.0000	+0.46 %	0	0.0000	0.0000	0	-	-
08/12/2025	8,788.7500	+0.94 %	0	0.0000	0.0000	0	-	-
05/12/2025	8,707.2500	+0.32 %	0	0.0000	0.0000	0	-	-
04/12/2025	8,679.2500	-1.50 %	0	0.0000	0.0000	0	-	-
03/12/2025	8,811.7500	+0.65 %	0	0.0000	0.0000	0	-	-
02/12/2025	8,755.2500	+1.06 %	0	0.0000	0.0000	0	-	-
01/12/2025	8,663.5000	-0.97 %	0	0.0000	0.0000	0	-	-
28/11/2025	8,748.7500	-1.00 %	0	0.0000	0.0000	0	-	-
27/11/2025	8,837.2500	+2.17 %	0	0.0000	0.0000	0	-	-
26/11/2025	8,649.7500	+0.67 %	0	0.0000	0.0000	0	-	-
25/11/2025	8,592.0000	-0.23 %	0	0.0000	0.0000	0	-	-
24/11/2025	8,612.0000	- %	0	0.0000	0.0000	0	-	-

MXGRR26F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
10/12/2025	8,707.7500	-1.56 %	0	0.0000	0.0000	0	-	-
09/12/2025	8,846.0000	+0.46 %	0	0.0000	0.0000	0	-	-
08/12/2025	8,805.7500	+0.94 %	0	0.0000	0.0000	0	-	-
05/12/2025	8,724.0000	+0.32 %	0	0.0000	0.0000	0	-	-
04/12/2025	8,696.0000	-1.50 %	0	0.0000	0.0000	0	-	-
03/12/2025	8,828.7500	+0.65 %	0	0.0000	0.0000	0	-	-
02/12/2025	8,772.0000	+1.06 %	0	0.0000	0.0000	0	-	-
01/12/2025	8,680.2500	-0.97 %	0	0.0000	0.0000	0	-	-
28/11/2025	8,765.5000	-1.00 %	0	0.0000	0.0000	0	-	-
27/11/2025	8,854.2500	+2.17 %	0	0.0000	0.0000	0	-	-
26/11/2025	8,666.5000	+0.67 %	0	0.0000	0.0000	0	-	-
25/11/2025	8,608.5000	-0.23 %	0	0.0000	0.0000	0	-	-
24/11/2025	8,628.5000	+0.17 %	0	0.0000	0.0000	0	-	-
21/11/2025	8,614.2500	+1.54 %	0	0.0000	0.0000	0	-	-
20/11/2025	8,483.5000	+1.39 %	0	0.0000	0.0000	0	-	-

MXGRR26I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
10/12/2025	8,751.2500	-1.56 %	0	0.0000	0.0000	0	-	-
09/12/2025	8,890.2500	+0.46 %	0	0.0000	0.0000	0	-	-
08/12/2025	8,849.7500	+0.94 %	0	0.0000	0.0000	0	-	-
05/12/2025	8,767.5000	+0.32 %	0	0.0000	0.0000	0	-	-
04/12/2025	8,739.5000	-1.50 %	0	0.0000	0.0000	0	-	-
03/12/2025	8,872.7500	+0.64 %	0	0.0000	0.0000	0	-	-
02/12/2025	8,816.0000	+1.06 %	0	0.0000	0.0000	0	-	-
01/12/2025	8,723.7500	-0.97 %	0	0.0000	0.0000	0	-	-
28/11/2025	8,809.5000	-1.00 %	0	0.0000	0.0000	0	-	-
27/11/2025	8,898.5000	+2.17 %	0	0.0000	0.0000	0	-	-
26/11/2025	8,709.7500	+0.67 %	0	0.0000	0.0000	0	-	-
25/11/2025	8,651.5000	-0.23 %	0	0.0000	0.0000	0	-	-
24/11/2025	8,671.5000	+0.16 %	0	0.0000	0.0000	0	-	-
21/11/2025	8,657.2500	+1.54 %	0	0.0000	0.0000	0	-	-
20/11/2025	8,525.7500	+1.39 %	0	0.0000	0.0000	0	-	-

Learn More

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar