Futures Quotes
| Contract Month |
Trading Date |
Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest |
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | ||||||
|
Nikkei 225 Futures |
04/26 |
37,610 (04/25) (16:30) |
37,780 (04/25) (17:36) |
37,610 (04/25) (16:30) |
37,700 (04/25) (21:17) |
+90 | 6,492 |
37,710 (04/25) (21:19) |
35 |
37,700 (04/25) (21:19) |
12 |
37,610 (04/25) |
40,610 34,610 |
210,804 (04/25) |
|
| 04/26 |
37,620 (04/25) (16:32) |
37,740 (04/25) (17:17) |
37,610 (04/25) (20:02) |
37,680 (04/25) (20:42) |
+90 | 57 |
37,680 (04/25) (21:19) |
7 |
37,660 (04/25) (21:19) |
9 |
37,590 (04/25) |
40,590 34,590 |
7,918 (04/25) |
||
| 04/26 |
37,490 (04/25) (17:08) |
37,490 (04/25) (17:08) |
37,390 (04/25) (20:02) |
37,390 (04/25) (20:02) |
-40 | 3 |
37,470 (04/25) (21:19) |
2 |
37,430 (04/25) (21:19) |
2 |
37,360 (04/25) |
40,340 34,380 |
41,950 (04/25) |
||
| Nikkei 225 mini | 04/26 |
37,610 (04/25) (16:30) |
37,770 (04/25) (17:54) |
37,600 (04/25) (16:30) |
37,690 (04/25) (21:18) |
+80 |
4,569 |
37,695 (04/25) (21:19) |
5 |
37,690 (04/25) (21:19) |
7 |
37,610 (04/25) |
40,615 34,605 |
56,519 (04/25) |
|
| 04/26 |
37,610 (04/25) (16:30) |
37,780 (04/25) (17:53) |
37,610 (04/25) (16:30) |
37,700 (04/25) (21:19) |
+90 | 119,525 |
37,705 (04/25) (21:19) |
112 |
37,700 (04/25) (21:19) |
110 |
37,610 (04/25) |
40,615 34,605 |
424,164 (04/25) |
||
| 04/26 |
37,580 (04/25) (16:30) |
37,745 (04/25) (17:54) |
37,580 (04/25) (16:30) |
37,660 (04/25) (20:21) |
+65 | 93 |
37,680 (04/25) (21:19) |
17 |
37,670 (04/25) (21:19) |
5 |
37,595 (04/25) |
40,600 34,590 |
5,070 (04/25) |
||
| Nikkei 225 micro Futures | 04/26 |
37,590 (04/25) (16:30) |
37,770 (04/25) (17:55) |
37,590 (04/25) (16:30) |
37,690 (04/25) (21:19) |
+70 |
2,578 |
37,700 (04/25) (21:19) |
137 |
37,685 (04/25) (21:19) |
81 |
37,610 (04/25) |
40,615 34,605 |
7,845 (04/25) |
|
| 04/26 |
37,605 (04/25) (16:30) |
37,780 (04/25) (17:54) |
37,600 (04/25) (16:30) |
37,700 (04/25) (21:19) |
+80 | 52,408 |
37,705 (04/25) (21:19) |
62 |
37,700 (04/25) (21:19) |
38 |
37,610 (04/25) |
40,615 34,605 |
94,863 (04/25) |
||
| 04/26 |
37,630 (04/25) (16:34) |
37,755 (04/25) (17:20) |
37,605 (04/25) (20:09) |
37,740 (04/25) (21:09) |
+150 | 15 |
37,740 (04/25) (21:19) |
169 |
37,645 (04/25) (21:19) |
120 |
37,595 (04/25) |
40,600 34,590 |
267 (04/25) |
||
|
Nikkei 225 VI Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
23.45 (04/25) (16:16) |
1 |
21.05 (04/25) (16:16) |
4 |
22.05 (04/25) |
32.05 12.05 |
89 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
23.95 (04/25) (16:16) |
1 |
21.00 (04/25) (16:16) |
3 |
22.10 (04/25) |
32.10 12.10 |
11 (04/25) |
||
|
Nikkei 225 Dividend Index Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
703.0 (04/25) (07:20) |
5 |
683.0 (04/25) (07:20) |
5 |
693.0 (04/25) |
743.0 643.0 |
5,997 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
749.0 (04/25) (07:20) |
5 |
729.0 (04/25) (07:20) |
5 |
739.0 (04/25) |
789.0 689.0 |
978 (04/25) |
||
| TOPIX Futures | 04/26 |
2,661.5 (04/25) (16:30) |
2,672.0 (04/25) (17:53) |
2,661.5 (04/25) (16:30) |
2,668.0 (04/25) (21:19) |
+5.5 | 2,958 |
2,668.0 (04/25) (21:19) |
10 |
2,667.5 (04/25) (21:19) |
8 |
2,662.5 (04/25) |
2,875.5 2,449.5 |
541,956 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,667.5 (04/25) (21:19) |
1 |
2,662.0 (04/25) (21:19) |
6 |
2,660.0 (04/25) |
2,872.5 2,447.5 |
2,014 (04/25) |
||
|
mini-TOPIX Futures |
04/26 |
2,661.50 (04/25) (16:30) |
2,672.00 (04/25) (17:55) |
2,661.50 (04/25) (16:30) |
2,667.50 (04/25) (21:18) |
+6.00 | 2,610 |
2,668.00 (04/25) (21:19) |
22 |
2,667.50 (04/25) (21:19) |
7 |
2,662.50 (04/25) |
2,875.50 2,449.50 |
63,871 (04/25) |
|
| 04/26 |
2,657.75 (04/25) (16:30) |
2,657.75 (04/25) (16:30) |
2,657.75 (04/25) (16:30) |
2,657.75 (04/25) (16:30) |
-50.00 | 1 |
2,686.75 (04/25) (17:05) |
50 |
2,650.25 (04/25) (17:05) |
50 |
2,660.00 (04/25) |
2,872.75 2,447.25 |
25 (04/25) |
||
|
TOPIX Core30 Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,391.0 (04/25) |
1,502.0 1,280.0 |
156 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,392.0 (04/25) |
1,503.0 1,281.0 |
0 (04/25) |
||
| JPX Prime 150 Index Futures | 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,154.5 (04/25) |
1,246.5 1,062.5 |
23 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,154.0 (04/25) |
1,246.0 1,062.0 |
0 (04/25) |
||
| JPX-Nikkei 400 Futures | 04/26 |
24,135 (04/25) (16:30) |
24,245 (04/25) (17:16) |
24,135 (04/25) (16:30) |
24,205 (04/25) (21:18) |
+80 | 1,145 |
24,210 (04/25) (21:19) |
5 |
24,205 (04/25) (21:19) |
5 |
24,125 (04/25) |
26,055 22,195 |
52,165 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
24,100 (04/25) (20:17) |
31 |
24,110 (04/25) |
26,035 22,185 |
3 (04/25) |
||
| TSE Growth Market 250 Index Futures | 04/26 |
632 (04/25) (16:30) |
636 (04/25) (20:19) |
632 (04/25) (16:30) |
635 (04/25) (20:20) |
+4 | 827 |
635 (04/25) (21:19) |
4 |
634 (04/25) (21:19) |
30 |
640 (04/25) |
691 589 |
50,501 (04/25) |
|
| 04/26 |
629 (04/25) (16:41) |
632 (04/25) (20:30) |
628 (04/25) (20:02) |
632 (04/25) (20:30) |
+5 | 8 |
632 (04/25) (21:17) |
7 |
629 (04/25) (21:17) |
1 |
640 (04/25) |
691 589 |
981 (04/25) |
||
|
TSE REIT Index Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,839.0 (04/25) (16:30) |
3 |
1,775.0 (04/25) (16:30) |
2 |
1,788.0 (04/25) |
1,931.0 1,645.0 |
65,495 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,764.0 (04/25) |
1,905.0 1,623.0 |
0 (04/25) |
||
| DJIA Futures | 04/26 |
38,546 (04/25) (16:30) |
38,565 (04/25) (17:14) |
38,409 (04/25) (20:03) |
38,415 (04/25) (21:17) |
-147 | 70 |
38,421 (04/25) (21:19) |
30 |
38,413 (04/25) (21:19) |
10 |
38,562 (04/25) |
41,261 35,863 |
8,498 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
38,815 (04/25) (21:18) |
1 |
38,642 (04/25) (21:18) |
3 |
38,950 (04/25) |
41,676 36,224 |
48 (04/25) |
||
| TAIEX Futures | 04/25 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
19,881 (04/25) |
21,869 17,893 |
0 (04/25) |
|
| 04/25 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
19,861 (04/25) |
21,847 17,875 |
0 (04/25) |
||
|
FTSE China 50 Index Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,645 (04/25) |
12,805 10,485 |
0 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,595 (04/25) |
12,750 10,440 |
0 (04/25) |
||
|
5-year JGB Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.72 (04/25) |
112.72 108.72 |
0 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.45 (04/25) |
112.45 108.45 |
0 (04/25) |
||
|
10-year JGB Futures |
04/26 |
144.15 (04/25) (15:30) |
144.15 (04/25) (15:30) |
143.95 (04/25) (18:19) |
144.00 (04/25) (21:18) |
-0.15 | 7,276 |
144.01 (04/25) (21:19) |
44 |
143.99 (04/25) (21:19) |
27 |
144.15 (04/25) |
146.15 142.15 |
193,990 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
144.98 (04/25) (19:11) |
1 |
- (-/-) (-) |
- |
143.63 (04/25) |
145.63 141.63 |
0 (04/25) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
144.150 (04/25) |
146.150 142.150 |
265 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
143.630 (04/25) |
145.630 141.630 |
0 (04/25) |
||
|
mini-20-year JGB Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
125.08 (04/25) |
129.08 121.08 |
0 (04/25) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
123.96 (04/25) |
127.96 119.96 |
0 (04/25) |
||
| 3-Month TONA Futures | 04/26 |
99.9175 (04/25) (15:47) |
99.9175 (04/25) (15:47) |
99.9175 (04/25) (15:47) |
99.9175 (04/25) (15:47) |
-0.0025 | 675 |
99.9200 (04/25) (21:13) |
300 |
99.9150 (04/25) (21:13) |
150 |
99.9200 (04/25) |
100.1700 99.6700 |
6,657 (04/25) |
|
| 04/26 |
99.8525 (04/25) (15:45) |
99.8525 (04/25) (15:45) |
99.8525 (04/25) (15:45) |
99.8525 (04/25) (15:45) |
+0.0025 | 600 |
99.8525 (04/25) (21:13) |
200 |
99.8425 (04/25) (21:13) |
200 |
99.8525 (04/25) |
100.1025 99.6025 |
5,110 (04/25) |
||
| 04/26 |
99.7625 (04/25) (16:22) |
99.7625 (04/25) (16:22) |
99.7625 (04/25) (16:22) |
99.7625 (04/25) (16:22) |
-0.0025 | 1,000 |
99.7650 (04/25) (19:58) |
50 |
99.7500 (04/25) (19:58) |
25 |
99.7650 (04/25) |
100.0150 99.5150 |
2,860 (04/25) |
||
| 04/26 |
99.6700 (04/25) (19:02) |
99.6700 (04/25) (19:02) |
99.6700 (04/25) (19:02) |
99.6700 (04/25) (19:02) |
-0.0100 | 312 |
99.6700 (04/25) (21:13) |
438 |
99.6575 (04/25) (21:13) |
5 |
99.6750 (04/25) |
99.9250 99.4250 |
7,749 (04/25) |
||
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.6100 (04/25) (21:13) |
10 |
99.5975 (04/25) (21:13) |
5 |
99.6175 (04/25) |
99.8675 99.3675 |
851 (04/25) |
||