Futures Quotes
| Contract Month |
Trading Date |
Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest |
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | ||||||
|
Nikkei 225 Futures |
01/10 |
39,390 (01/10) (08:45) |
39,460 (01/10) (09:07) |
39,160 (01/10) (10:03) |
39,250 (01/10) (15:45) |
-310 | 30,626 |
39,260 (01/10) (15:45) |
80 |
39,250 (01/10) (15:45) |
26 |
39,250 (01/10) |
42,390 36,110 |
146,664 (01/10) |
|
| 01/10 |
39,170 (01/10) (08:45) |
39,210 (01/10) (09:07) |
38,960 (01/10) (10:01) |
39,020 (01/10) (15:45) |
-320 | 155 |
39,030 (01/10) (15:45) |
6 |
39,000 (01/10) (15:45) |
6 |
39,020 (01/10) |
42,140 35,900 |
8,921 (01/10) |
||
| 01/10 |
39,100 (01/10) (08:50) |
39,100 (01/10) (08:50) |
39,100 (01/10) (08:50) |
39,100 (01/10) (08:50) |
-120 | 1 |
- (-/-) (-) |
- |
38,280 (01/10) (15:40) |
1 |
39,030 (01/10) |
42,150 35,910 |
817 (01/10) |
||
| Nikkei 225 mini | 01/10 |
39,425 (01/10) (08:45) |
39,485 (01/10) (09:07) |
39,175 (01/10) (10:03) |
39,270 (01/10) (15:45) |
-335 |
9,985 |
39,270 (01/10) (15:45) |
7 |
39,260 (01/10) (15:45) |
9 |
39,270 (01/10) |
42,410 36,130 |
6,066 (01/10) |
|
| 01/10 |
39,390 (01/10) (08:45) |
39,470 (01/10) (09:07) |
39,170 (01/10) (10:02) |
39,255 (01/10) (15:45) |
-305 | 378,648 |
39,255 (01/10) (15:45) |
26 |
39,250 (01/10) (15:45) |
75 |
39,250 (01/10) |
42,390 36,110 |
281,715 (01/10) |
||
| 01/10 |
39,260 (01/10) (08:45) |
39,260 (01/10) (08:45) |
38,895 (01/10) (10:04) |
38,925 (01/10) (15:45) |
-345 | 287 |
39,050 (01/10) (15:45) |
1 |
38,920 (01/10) (15:45) |
1 |
38,925 (01/10) |
42,035 35,815 |
290 (01/10) |
||
| Nikkei 225 micro Futures | 01/10 |
39,440 (01/10) (08:45) |
39,475 (01/10) (09:07) |
39,180 (01/10) (10:03) |
39,255 (01/10) (15:45) |
-385 |
12,145 |
39,270 (01/10) (15:45) |
8 |
39,245 (01/10) (15:45) |
3 |
39,270 (01/10) |
42,410 36,130 |
2,856 (01/10) |
|
| 01/10 |
39,400 (01/10) (08:45) |
39,470 (01/10) (09:07) |
39,165 (01/10) (10:03) |
39,250 (01/10) (15:45) |
-320 | 260,261 |
39,255 (01/10) (15:45) |
5 |
39,250 (01/10) (15:45) |
24 |
39,250 (01/10) |
42,390 36,110 |
56,787 (01/10) |
||
| 01/10 |
39,070 (01/10) (08:45) |
39,195 (01/10) (09:07) |
38,900 (01/10) (10:03) |
38,980 (01/10) (15:38) |
- | 654 |
39,090 (01/10) (15:40) |
1 |
38,900 (01/10) (15:40) |
6 |
38,925 (01/10) |
42,035 35,815 |
214 (01/10) |
||
|
Nikkei 225 VI Futures |
01/10 |
21.95 (01/10) (09:08) |
22.60 (01/10) (10:04) |
21.50 (01/10) (11:37) |
21.50 (01/10) (11:37) |
-0.40 | 6 |
22.60 (01/10) (15:40) |
3 |
21.50 (01/10) (15:40) |
1 |
21.65 (01/10) |
31.65 11.65 |
8 (01/10) |
|
| 01/10 |
22.95 (01/10) (10:05) |
22.95 (01/10) (10:05) |
22.90 (01/10) (14:30) |
22.90 (01/10) (14:30) |
- | 2 |
30.00 (01/10) (15:40) |
1 |
21.60 (01/10) (15:40) |
1 |
23.15 (01/10) |
33.15 13.15 |
14 (01/10) |
||
|
Nikkei 225 Dividend Index Futures |
01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
704.0 (01/10) (07:20) |
5 |
688.0 (01/10) (07:20) |
5 |
696.0 (01/10) |
746.0 646.0 |
5,447 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
791.0 (01/10) (07:20) |
5 |
761.0 (01/10) (07:20) |
5 |
776.0 (01/10) |
826.0 726.0 |
1,363 (01/10) |
||
| TOPIX Futures | 01/10 |
2,727.5 (01/10) (08:45) |
2,738.0 (01/10) (09:12) |
2,712.5 (01/10) (15:30) |
2,720.0 (01/10) (15:45) |
-17.0 | 29,494 |
2,720.0 (01/10) (15:45) |
61 |
2,718.0 (01/10) (15:45) |
12 |
2,720.0 (01/10) |
2,937.5 2,502.5 |
440,240 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
2,710.0 (01/10) |
2,926.5 2,493.5 |
1,992 (01/10) |
||
|
mini-TOPIX Futures |
01/10 |
2,728.75 (01/10) (08:45) |
2,738.00 (01/10) (09:12) |
2,713.00 (01/10) (15:30) |
2,719.25 (01/10) (15:45) |
-17.50 | 10,166 |
2,720.00 (01/10) (15:45) |
3 |
2,719.00 (01/10) (15:45) |
1 |
2,720.00 (01/10) |
2,937.50 2,502.50 |
31,020 (01/10) |
|
| 01/10 |
2,700.50 (01/10) (09:51) |
2,714.00 (01/10) (15:45) |
2,690.00 (01/10) (15:30) |
2,714.00 (01/10) (15:45) |
-12.75 | 10 |
2,714.75 (01/10) (15:45) |
1 |
2,685.00 (01/10) (15:45) |
1 |
2,710.00 (01/10) |
2,926.75 2,493.25 |
55 (01/10) |
||
|
TOPIX Core30 Futures |
01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,449.5 (01/10) |
1,565.0 1,334.0 |
84 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,439.5 (01/10) |
1,554.5 1,324.5 |
0 (01/10) |
||
| JPX Prime 150 Index Futures | 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,201.5 (01/10) |
1,297.5 1,105.5 |
55 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,190.5 (01/10) |
1,285.5 1,095.5 |
0 (01/10) |
||
| JPX-Nikkei 400 Futures | 01/10 |
24,700 (01/10) (08:45) |
24,760 (01/10) (09:12) |
24,550 (01/10) (15:30) |
24,605 (01/10) (15:45) |
-165 | 2,948 |
24,620 (01/10) (15:45) |
4 |
24,595 (01/10) (15:45) |
1 |
24,605 (01/10) |
26,570 22,640 |
52,866 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
23,030 (01/10) (15:40) |
1 |
24,395 (01/10) |
26,345 22,445 |
0 (01/10) |
||
| TSE Growth Market 250 Index Futures | 01/10 |
630 (01/10) (08:45) |
639 (01/10) (14:30) |
629 (01/10) (08:49) |
637 (01/10) (15:45) |
+2 | 3,553 |
638 (01/10) (15:45) |
82 |
637 (01/10) (15:45) |
28 |
645 (01/10) |
696 594 |
41,967 (01/10) |
|
| 01/10 |
621 (01/10) (09:00) |
627 (01/10) (13:46) |
621 (01/10) (09:00) |
627 (01/10) (13:46) |
+2 | 17 |
628 (01/10) (15:44) |
1 |
626 (01/10) (15:44) |
1 |
645 (01/10) |
696 594 |
273 (01/10) |
||
|
TSE REIT Index Futures |
01/10 |
1,632.0 (01/10) (09:05) |
1,636.5 (01/10) (15:13) |
1,630.0 (01/10) (12:45) |
1,635.5 (01/10) (15:14) |
+0.5 | 50 |
1,641.0 (01/10) (15:44) |
3 |
1,633.5 (01/10) (15:44) |
13 |
1,629.5 (01/10) |
1,759.5 1,499.5 |
77,397 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,619.5 (01/10) |
1,749.0 1,490.0 |
0 (01/10) |
||
| DJIA Futures | 01/10 |
42,711 (01/10) (08:46) |
42,810 (01/10) (15:38) |
42,710 (01/10) (09:51) |
42,810 (01/10) (15:38) |
-8 | 54 |
42,979 (01/10) (15:44) |
3 |
42,800 (01/10) (15:44) |
3 |
42,810 (01/10) |
45,806 39,814 |
1,542 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
44,000 (01/10) (15:39) |
1 |
43,131 (01/10) (15:39) |
1 |
43,174 (01/10) |
46,196 40,152 |
101 (01/10) |
||
| TAIEX Futures | 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
23,060 (01/10) |
25,366 20,754 |
0 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
23,135 (01/10) |
25,448 20,822 |
0 (01/10) |
||
|
FTSE China 50 Index Futures |
01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
13,300 (01/10) |
14,630 11,970 |
0 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
13,335 (01/10) |
14,665 12,005 |
0 (01/10) |
||
|
5-year JGB Futures |
01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
109.06 (01/10) |
111.06 107.06 |
0 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
108.86 (01/10) |
110.86 106.86 |
0 (01/10) |
||
|
10-year JGB Futures |
01/10 |
141.23 (01/10) (08:45) |
141.28 (01/10) (08:57) |
141.05 (01/10) (14:44) |
141.06 (01/10) (15:02) |
-0.25 | 22,904 |
141.07 (01/10) (15:02) |
42 |
141.06 (01/10) (15:02) |
111 |
141.06 (01/10) |
143.06 139.06 |
164,419 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
140.60 (01/10) |
142.60 138.60 |
0 (01/10) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
01/10 |
141.210 (01/10) (09:00) |
141.210 (01/10) (09:00) |
141.150 (01/10) (09:43) |
141.190 (01/10) (13:33) |
-0.085 | 3 |
141.960 (01/10) (15:00) |
1 |
140.970 (01/10) (15:00) |
1 |
141.060 (01/10) |
143.060 139.060 |
53 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
140.600 (01/10) |
142.600 138.600 |
0 (01/10) |
||
|
mini-20-year JGB Futures |
01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
118.45 (01/10) |
122.45 114.45 |
0 (01/10) |
|
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
117.87 (01/10) |
121.87 113.87 |
0 (01/10) |
||
| 3-Month TONA Futures | 01/10 |
99.7125 (01/10) (08:48) |
99.7275 (01/10) (09:44) |
99.7125 (01/10) (08:48) |
99.7200 (01/10) (14:15) |
+0.0100 | 293 |
99.7175 (01/10) (15:01) |
20 |
99.7100 (01/10) (15:01) |
5 |
99.7200 (01/10) |
99.9700 99.4700 |
35,426 (01/10) |
|
| 01/10 |
99.5600 (01/10) (08:48) |
99.5650 (01/10) (10:37) |
99.5600 (01/10) (08:48) |
99.5650 (01/10) (13:18) |
+0.0075 | 354 |
99.5700 (01/10) (15:00) |
80 |
99.5550 (01/10) (15:00) |
21 |
99.5650 (01/10) |
99.8150 99.3150 |
17,016 (01/10) |
||
| 01/10 |
99.4425 (01/10) (09:04) |
99.4450 (01/10) (13:31) |
99.4325 (01/10) (10:00) |
99.4400 (01/10) (14:30) |
+0.0100 | 90 |
99.4400 (01/10) (15:01) |
7 |
99.4350 (01/10) (15:01) |
34 |
99.4400 (01/10) |
99.6900 99.1900 |
7,744 (01/10) |
||
| 01/10 |
99.3275 (01/10) (09:44) |
99.3300 (01/10) (10:20) |
99.3275 (01/10) (09:44) |
99.3300 (01/10) (10:20) |
+0.0050 | 22 |
99.3375 (01/10) (15:01) |
18 |
99.3200 (01/10) (15:01) |
16 |
99.3450 (01/10) |
99.5950 99.0950 |
5,485 (01/10) |
||
| 01/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.2850 (01/10) (15:01) |
22 |
99.2550 (01/10) (15:01) |
6 |
99.2875 (01/10) |
99.5375 99.0375 |
1,965 (01/10) |
||