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 |
05/20 |
38,780 (05/20) (08:45) |
39,460 (05/20) (10:49) |
38,700 (05/20) (09:01) |
39,070 (05/20) (15:15) |
+330 | 43,761 |
39,080 (05/20) (15:15) |
16 |
39,070 (05/20) (15:15) |
43 |
39,070 (05/20) |
42,190 35,950 |
207,739 (05/20) |
|
| 05/20 |
38,750 (05/20) (08:45) |
39,410 (05/20) (10:44) |
38,700 (05/20) (09:01) |
39,050 (05/20) (15:15) |
+310 | 386 |
39,060 (05/20) (15:15) |
9 |
39,030 (05/20) (15:15) |
6 |
39,050 (05/20) |
42,170 35,930 |
10,801 (05/20) |
||
| 05/20 |
38,870 (05/20) (09:46) |
39,010 (05/20) (11:59) |
38,800 (05/20) (14:12) |
38,800 (05/20) (14:12) |
+250 | 6 |
38,910 (05/20) (15:13) |
1 |
38,360 (05/20) (15:13) |
1 |
38,820 (05/20) |
41,920 35,720 |
41,068 (05/20) |
||
| Nikkei 225 mini | 05/20 |
38,785 (05/20) (08:45) |
39,455 (05/20) (10:49) |
38,700 (05/20) (09:01) |
39,070 (05/20) (15:15) |
+330 |
624,406 |
39,075 (05/20) (15:15) |
7 |
39,070 (05/20) (15:15) |
52 |
39,070 (05/20) |
42,195 35,945 |
396,549 (05/20) |
|
| 05/20 |
38,760 (05/20) (08:45) |
39,425 (05/20) (10:48) |
38,675 (05/20) (09:01) |
39,040 (05/20) (15:15) |
+310 | 7,728 |
39,065 (05/20) (15:15) |
1 |
39,035 (05/20) (15:15) |
1 |
39,040 (05/20) |
42,160 35,920 |
7,567 (05/20) |
||
| 05/20 |
38,745 (05/20) (08:45) |
39,420 (05/20) (10:44) |
38,720 (05/20) (09:00) |
39,055 (05/20) (15:15) |
+310 | 412 |
39,060 (05/20) (15:15) |
1 |
39,010 (05/20) (15:15) |
3 |
39,055 (05/20) |
42,175 35,935 |
1,117 (05/20) |
||
| Nikkei 225 micro Futures | 05/20 |
38,780 (05/20) (08:45) |
39,455 (05/20) (10:49) |
38,700 (05/20) (09:01) |
39,075 (05/20) (15:15) |
+330 |
345,718 |
39,075 (05/20) (15:15) |
2 |
39,070 (05/20) (15:15) |
17 |
39,070 (05/20) |
42,195 35,945 |
95,861 (05/20) |
|
| 05/20 |
38,760 (05/20) (08:45) |
39,420 (05/20) (10:48) |
38,680 (05/20) (09:02) |
39,060 (05/20) (15:15) |
+365 | 3,365 |
39,065 (05/20) (15:15) |
1 |
39,030 (05/20) (15:15) |
6 |
39,040 (05/20) |
42,160 35,920 |
922 (05/20) |
||
| 05/20 |
38,805 (05/20) (08:53) |
39,360 (05/20) (11:35) |
38,710 (05/20) (09:01) |
39,010 (05/20) (15:08) |
+220 | 47 |
39,275 (05/20) (15:15) |
1 |
39,005 (05/20) (15:15) |
2 |
39,055 (05/20) |
42,175 35,935 |
32 (05/20) |
||
|
Nikkei 225 VI Futures |
05/20 |
19.20 (05/20) (09:00) |
19.20 (05/20) (09:00) |
18.40 (05/20) (09:02) |
18.85 (05/20) (12:07) |
-0.10 | 17 |
19.25 (05/20) (15:11) |
1 |
18.10 (05/20) (15:11) |
1 |
18.65 (05/20) |
28.65 8.65 |
49 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
22.00 (05/20) (15:10) |
1 |
18.90 (05/20) (15:10) |
1 |
19.10 (05/20) |
29.10 9.10 |
20 (05/20) |
||
|
Nikkei 225 Dividend Index Futures |
05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
706.0 (05/20) (10:28) |
5 |
686.0 (05/20) (10:28) |
5 |
696.0 (05/20) |
746.0 646.0 |
5,997 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
769.0 (05/20) (10:28) |
5 |
749.0 (05/20) (10:28) |
5 |
759.0 (05/20) |
809.0 709.0 |
978 (05/20) |
||
| TOPIX Futures | 05/20 |
2,747.0 (05/20) (08:45) |
2,786.0 (05/20) (10:52) |
2,741.0 (05/20) (08:56) |
2,769.5 (05/20) (15:15) |
+24.5 | 34,866 |
2,769.5 (05/20) (15:15) |
15 |
2,769.0 (05/20) (15:15) |
3 |
2,769.5 (05/20) |
2,991.0 2,548.0 |
536,195 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
2,768.5 (05/20) |
2,989.5 2,547.5 |
2,315 (05/20) |
||
|
mini-TOPIX Futures |
05/20 |
2,747.00 (05/20) (08:45) |
2,785.50 (05/20) (10:51) |
2,741.00 (05/20) (08:56) |
2,768.25 (05/20) (15:15) |
+23.50 | 21,222 |
2,769.50 (05/20) (15:15) |
2 |
2,767.75 (05/20) (15:15) |
3 |
2,769.50 (05/20) |
2,991.00 2,548.00 |
73,075 (05/20) |
|
| 05/20 |
2,750.00 (05/20) (09:03) |
2,785.25 (05/20) (10:51) |
2,750.00 (05/20) (09:03) |
2,769.00 (05/20) (14:59) |
+26.50 | 58 |
2,777.75 (05/20) (15:14) |
1 |
2,750.25 (05/20) (15:14) |
1 |
2,768.50 (05/20) |
2,989.75 2,547.25 |
98 (05/20) |
||
|
TOPIX Core30 Futures |
05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,458.5 (05/20) |
1,575.0 1,342.0 |
156 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,459.5 (05/20) |
1,576.0 1,343.0 |
0 (05/20) |
||
| JPX Prime 150 Index Futures | 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,270.0 (05/20) (15:10) |
1 |
1,150.0 (05/20) (15:10) |
1 |
1,217.0 (05/20) |
1,314.0 1,120.0 |
23 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,216.5 (05/20) |
1,313.5 1,119.5 |
0 (05/20) |
||
| JPX-Nikkei 400 Futures | 05/20 |
25,065 (05/20) (08:45) |
25,440 (05/20) (10:48) |
25,030 (05/20) (08:56) |
25,275 (05/20) (15:15) |
+210 | 3,123 |
25,280 (05/20) (15:15) |
4 |
25,270 (05/20) (15:15) |
2 |
25,275 (05/20) |
27,295 23,255 |
53,075 (05/20) |
|
| 05/20 |
25,305 (05/20) (10:15) |
25,305 (05/20) (10:15) |
25,305 (05/20) (10:15) |
25,305 (05/20) (10:15) |
- | 3 |
- (-/-) (-) |
- |
25,200 (05/20) (15:10) |
3 |
25,260 (05/20) |
27,280 23,240 |
5 (05/20) |
||
| TSE Growth Market 250 Index Futures | 05/20 |
631 (05/20) (08:45) |
642 (05/20) (10:53) |
629 (05/20) (08:46) |
639 (05/20) (15:15) |
+11 | 8,306 |
639 (05/20) (15:15) |
16 |
638 (05/20) (15:15) |
2 |
642 (05/20) |
693 591 |
52,548 (05/20) |
|
| 05/20 |
626 (05/20) (08:45) |
636 (05/20) (10:49) |
625 (05/20) (08:48) |
633 (05/20) (15:15) |
+9 | 187 |
633 (05/20) (15:15) |
13 |
632 (05/20) (15:15) |
1 |
643 (05/20) |
694 592 |
1,560 (05/20) |
||
|
TSE REIT Index Futures |
05/20 |
1,800.5 (05/20) (08:58) |
1,800.5 (05/20) (08:58) |
1,780.0 (05/20) (14:30) |
1,784.5 (05/20) (15:07) |
-12.5 | 570 |
1,784.5 (05/20) (15:14) |
4 |
1,782.0 (05/20) (15:14) |
8 |
1,784.0 (05/20) |
1,926.5 1,641.5 |
64,626 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,759.5 (05/20) |
1,900.0 1,619.0 |
0 (05/20) |
||
| DJIA Futures | 05/20 |
40,152 (05/20) (08:45) |
40,181 (05/20) (09:53) |
40,150 (05/20) (15:03) |
40,150 (05/20) (15:15) |
+129 | 145 |
40,167 (05/20) (15:15) |
1 |
40,141 (05/20) (15:15) |
11 |
40,150 (05/20) |
42,960 37,340 |
9,279 (05/20) |
|
| 05/20 |
40,400 (05/20) (08:45) |
40,500 (05/20) (09:49) |
40,400 (05/20) (08:45) |
40,500 (05/20) (09:49) |
+233 | 4 |
40,528 (05/20) (15:15) |
1 |
40,371 (05/20) (15:15) |
1 |
40,500 (05/20) |
43,335 37,665 |
150 (05/20) |
||
| TAIEX Futures | 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
21,302 (05/20) |
23,432 19,172 |
0 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
21,173 (05/20) |
23,290 19,056 |
0 (05/20) |
||
|
FTSE China 50 Index Futures |
05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
13,330 (05/20) |
14,660 12,000 |
0 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
13,280 (05/20) |
14,605 11,955 |
0 (05/20) |
||
|
5-year JGB Futures |
05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.48 (05/20) |
112.48 108.48 |
0 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.20 (05/20) |
112.20 108.20 |
0 (05/20) |
||
|
10-year JGB Futures |
05/20 |
143.94 (05/20) (08:45) |
143.94 (05/20) (08:45) |
143.73 (05/20) (14:48) |
143.73 (05/20) (15:02) |
-0.34 | 22,471 |
143.74 (05/20) (15:02) |
30 |
143.73 (05/20) (15:02) |
89 |
143.73 (05/20) |
145.73 141.73 |
197,476 (05/20) |
|
| 05/20 |
143.17 (05/20) (14:25) |
143.17 (05/20) (14:25) |
143.16 (05/20) (14:28) |
143.16 (05/20) (14:28) |
-0.44 | 44 |
143.18 (05/20) (15:01) |
1 |
143.06 (05/20) (15:01) |
1 |
143.14 (05/20) |
145.14 141.14 |
1,841 (05/20) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
05/20 |
143.925 (05/20) (08:47) |
143.925 (05/20) (08:47) |
143.750 (05/20) (14:57) |
143.750 (05/20) (14:57) |
-0.310 | 8 |
- (-/-) (-) |
- |
143.460 (05/20) (14:59) |
1 |
143.730 (05/20) |
145.730 141.730 |
273 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
143.140 (05/20) |
145.140 141.140 |
0 (05/20) |
||
|
mini-20-year JGB Futures |
05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
122.97 (05/20) |
126.97 118.97 |
0 (05/20) |
|
| 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
121.90 (05/20) |
125.90 117.90 |
0 (05/20) |
||
| 3-Month TONA Futures | 05/20 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.9275 (05/20) (15:01) |
2,100 |
99.9250 (05/20) (15:01) |
100 |
99.9250 (05/20) |
100.1750 99.6750 |
8,223 (05/20) |
|
| 05/20 |
99.8625 (05/20) (10:40) |
99.8625 (05/20) (10:40) |
99.8575 (05/20) (13:44) |
99.8575 (05/20) (13:44) |
-0.0025 | 355 |
99.8625 (05/20) (15:00) |
140 |
99.8550 (05/20) (15:00) |
100 |
99.8575 (05/20) |
100.1075 99.6075 |
9,072 (05/20) |
||
| 05/20 |
99.7500 (05/20) (09:19) |
99.7500 (05/20) (09:19) |
99.7500 (05/20) (09:19) |
99.7500 (05/20) (13:11) |
-0.0050 | 170 |
99.7500 (05/20) (15:00) |
40 |
99.7475 (05/20) (15:00) |
125 |
99.7500 (05/20) |
100.0000 99.5000 |
4,479 (05/20) |
||
| 05/20 |
99.6425 (05/20) (13:11) |
99.6425 (05/20) (13:11) |
99.6400 (05/20) (14:36) |
99.6400 (05/20) (14:36) |
-0.0125 | 1,400 |
99.6425 (05/20) (15:00) |
50 |
99.6325 (05/20) (15:00) |
200 |
99.6400 (05/20) |
99.8900 99.3900 |
9,971 (05/20) |
||
| 05/20 |
99.5650 (05/20) (13:32) |
99.5650 (05/20) (13:32) |
99.5650 (05/20) (13:32) |
99.5650 (05/20) (13:32) |
-0.0325 | 400 |
99.5775 (05/20) (15:00) |
50 |
- (-/-) (-) |
- |
99.5650 (05/20) |
99.8150 99.3150 |
1,214 (05/20) |
||