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 |
07/26 |
37,830 (07/26) (08:45) |
38,100 (07/26) (11:14) |
37,600 (07/26) (15:00) |
37,690 (07/26) (15:15) |
-40 | 50,489 |
37,700 (07/26) (15:15) |
121 |
37,690 (07/26) (15:15) |
51 |
37,690 (07/26) |
40,700 34,680 |
187,792 (07/26) |
|
| 07/26 |
37,490 (07/26) (08:45) |
37,890 (07/26) (11:14) |
37,390 (07/26) (15:00) |
37,540 (07/26) (15:07) |
0 | 111 |
37,560 (07/26) (15:13) |
1 |
37,440 (07/26) (15:13) |
1 |
37,540 (07/26) |
40,540 34,540 |
41,449 (07/26) |
||
| 07/26 |
37,690 (07/26) (08:45) |
37,690 (07/26) (08:45) |
37,630 (07/26) (09:00) |
37,650 (07/26) (09:37) |
+50 | 11 |
38,270 (07/26) (15:12) |
1 |
37,210 (07/26) (15:12) |
1 |
37,470 (07/26) |
40,460 34,480 |
6,239 (07/26) |
||
| Nikkei 225 mini | 07/26 |
37,845 (07/26) (08:45) |
38,110 (07/26) (11:14) |
37,610 (07/26) (15:00) |
37,700 (07/26) (15:15) |
-15 |
29,656 |
37,730 (07/26) (15:15) |
4 |
37,700 (07/26) (15:15) |
4 |
37,700 (07/26) |
40,715 34,685 |
63,310 (07/26) |
|
| 07/26 |
37,830 (07/26) (08:45) |
38,100 (07/26) (11:14) |
37,600 (07/26) (15:00) |
37,695 (07/26) (15:15) |
-35 | 552,652 |
37,700 (07/26) (15:15) |
10 |
37,695 (07/26) (15:15) |
31 |
37,690 (07/26) |
40,705 34,675 |
413,072 (07/26) |
||
| 07/26 |
37,435 (07/26) (08:45) |
37,840 (07/26) (11:13) |
37,370 (07/26) (15:01) |
37,440 (07/26) (15:05) |
-285 | 178 |
37,685 (07/26) (15:14) |
1 |
37,405 (07/26) (15:14) |
1 |
37,440 (07/26) |
40,435 34,445 |
8,650 (07/26) |
||
| Nikkei 225 micro Futures | 07/26 |
37,825 (07/26) (08:45) |
38,115 (07/26) (11:14) |
37,610 (07/26) (15:00) |
37,710 (07/26) (15:15) |
+5 |
18,416 |
37,715 (07/26) (15:15) |
2 |
37,700 (07/26) (15:15) |
4 |
37,700 (07/26) |
40,715 34,685 |
8,733 (07/26) |
|
| 07/26 |
37,825 (07/26) (08:45) |
38,105 (07/26) (11:14) |
37,600 (07/26) (15:00) |
37,690 (07/26) (15:15) |
-35 | 378,171 |
37,700 (07/26) (15:15) |
13 |
37,690 (07/26) (15:15) |
9 |
37,690 (07/26) |
40,705 34,675 |
113,528 (07/26) |
||
| 07/26 |
37,645 (07/26) (08:45) |
37,850 (07/26) (11:14) |
37,400 (07/26) (14:55) |
37,400 (07/26) (15:15) |
-565 | 113 |
37,840 (07/26) (15:15) |
1 |
37,350 (07/26) (15:15) |
5 |
37,440 (07/26) |
40,435 34,445 |
484 (07/26) |
||
|
Nikkei 225 VI Futures |
07/26 |
20.10 (07/26) (09:14) |
20.80 (07/26) (14:52) |
20.10 (07/26) (09:14) |
20.80 (07/26) (14:52) |
+0.50 | 17 |
20.80 (07/26) (15:10) |
1 |
19.80 (07/26) (15:10) |
1 |
20.30 (07/26) |
30.30 10.30 |
47 (07/26) |
|
| 07/26 |
20.00 (07/26) (09:00) |
20.00 (07/26) (09:00) |
20.00 (07/26) (09:00) |
20.00 (07/26) (09:00) |
-0.30 | 5 |
20.50 (07/26) (15:10) |
1 |
19.50 (07/26) (15:10) |
1 |
20.00 (07/26) |
30.00 10.00 |
22 (07/26) |
||
|
Nikkei 225 Dividend Index Futures |
07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
706.0 (07/26) (10:02) |
5 |
694.0 (07/26) (10:02) |
5 |
700.0 (07/26) |
750.0 650.0 |
5,997 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
785.0 (07/26) (10:04) |
5 |
765.0 (07/26) (10:04) |
5 |
775.0 (07/26) |
825.0 725.0 |
978 (07/26) |
||
| TOPIX Futures | 07/26 |
2,706.0 (07/26) (08:45) |
2,728.0 (07/26) (12:29) |
2,695.0 (07/26) (09:03) |
2,700.5 (07/26) (15:15) |
-2.0 | 49,342 |
2,701.5 (07/26) (15:15) |
5 |
2,700.5 (07/26) (15:15) |
79 |
2,700.5 (07/26) |
2,916.5 2,484.5 |
471,216 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
2,610.5 (07/26) (15:12) |
1 |
2,678.5 (07/26) |
2,892.5 2,464.5 |
16,328 (07/26) |
||
|
mini-TOPIX Futures |
07/26 |
2,706.75 (07/26) (08:45) |
2,728.25 (07/26) (12:30) |
2,695.00 (07/26) (09:03) |
2,700.25 (07/26) (15:15) |
-2.75 | 26,050 |
2,701.50 (07/26) (15:15) |
7 |
2,700.00 (07/26) (15:15) |
4 |
2,700.50 (07/26) |
2,916.50 2,484.50 |
47,577 (07/26) |
|
| 07/26 |
2,698.50 (07/26) (11:07) |
2,700.00 (07/26) (13:04) |
2,698.50 (07/26) (11:07) |
2,700.00 (07/26) (13:04) |
+10.00 | 2 |
2,693.75 (07/26) (15:13) |
1 |
2,670.00 (07/26) (15:13) |
1 |
2,678.50 (07/26) |
2,892.75 2,464.25 |
120 (07/26) |
||
|
TOPIX Core30 Futures |
07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,414.0 (07/26) |
1,527.0 1,301.0 |
71 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,404.5 (07/26) |
1,516.5 1,292.5 |
0 (07/26) |
||
| JPX Prime 150 Index Futures | 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,189.5 (07/26) |
1,284.5 1,094.5 |
36 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,179.5 (07/26) |
1,273.5 1,085.5 |
0 (07/26) |
||
| JPX-Nikkei 400 Futures | 07/26 |
24,785 (07/26) (08:45) |
24,995 (07/26) (12:27) |
24,665 (07/26) (09:03) |
24,725 (07/26) (15:15) |
-30 | 4,644 |
24,730 (07/26) (15:15) |
2 |
24,720 (07/26) (15:15) |
2 |
24,725 (07/26) |
26,700 22,750 |
46,028 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
24,515 (07/26) |
26,475 22,555 |
8 (07/26) |
||
| TSE Growth Market 250 Index Futures | 07/26 |
640 (07/26) (08:45) |
648 (07/26) (12:42) |
638 (07/26) (15:01) |
639 (07/26) (15:15) |
+5 | 5,864 |
640 (07/26) (15:15) |
89 |
639 (07/26) (15:15) |
17 |
643 (07/26) |
694 592 |
41,595 (07/26) |
|
| 07/26 |
632 (07/26) (08:45) |
640 (07/26) (12:02) |
632 (07/26) (08:45) |
633 (07/26) (15:01) |
+7 | 57 |
634 (07/26) (15:10) |
1 |
630 (07/26) (15:10) |
2 |
643 (07/26) |
694 592 |
786 (07/26) |
||
|
TSE REIT Index Futures |
07/26 |
1,691.5 (07/26) (09:00) |
1,698.0 (07/26) (13:46) |
1,686.5 (07/26) (09:53) |
1,688.5 (07/26) (14:59) |
+4.0 | 375 |
1,692.5 (07/26) (15:13) |
15 |
1,688.5 (07/26) (15:13) |
6 |
1,698.0 (07/26) |
1,833.5 1,562.5 |
63,400 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,657.0 (07/26) |
1,789.5 1,524.5 |
0 (07/26) |
||
| DJIA Futures | 07/26 |
40,211 (07/26) (08:45) |
40,317 (07/26) (14:20) |
40,211 (07/26) (08:45) |
40,299 (07/26) (15:08) |
+244 | 408 |
40,338 (07/26) (15:14) |
2 |
40,286 (07/26) (15:14) |
1 |
40,299 (07/26) |
43,119 37,479 |
9,789 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
40,650 (07/26) (15:05) |
1 |
40,530 (07/26) (15:05) |
1 |
40,768 (07/26) |
43,621 37,915 |
60 (07/26) |
||
| TAIEX Futures | 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
22,091 (07/26) |
24,300 19,882 |
0 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
22,118 (07/26) |
24,329 19,907 |
0 (07/26) |
||
|
FTSE China 50 Index Futures |
07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,380 (07/26) |
12,515 10,245 |
0 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,400 (07/26) |
12,540 10,260 |
0 (07/26) |
||
|
5-year JGB Futures |
07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.05 (07/26) |
112.05 108.05 |
0 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
109.80 (07/26) |
111.80 107.80 |
0 (07/26) |
||
|
10-year JGB Futures |
07/26 |
142.74 (07/26) (08:45) |
142.94 (07/26) (09:19) |
142.71 (07/26) (08:45) |
142.82 (07/26) (15:02) |
+0.08 | 20,672 |
142.82 (07/26) (15:02) |
54 |
142.81 (07/26) (15:02) |
108 |
142.82 (07/26) |
144.82 140.82 |
207,567 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
142.29 (07/26) |
144.29 140.29 |
0 (07/26) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
07/26 |
142.830 (07/26) (14:58) |
142.830 (07/26) (14:58) |
142.830 (07/26) (14:58) |
142.830 (07/26) (14:58) |
+0.115 | 1 |
143.170 (07/26) (14:59) |
1 |
142.560 (07/26) (14:59) |
1 |
142.820 (07/26) |
144.820 140.820 |
265 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
142.290 (07/26) |
144.290 140.290 |
0 (07/26) |
||
|
mini-20-year JGB Futures |
07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
120.99 (07/26) |
124.99 116.99 |
0 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
119.80 (07/26) |
123.80 115.80 |
0 (07/26) |
||
| 3-Month TONA Futures | 07/26 |
99.8900 (07/26) (13:55) |
99.8900 (07/26) (13:55) |
99.8900 (07/26) (13:55) |
99.8900 (07/26) (13:55) |
+0.0050 | 800 |
99.8900 (07/26) (15:00) |
200 |
99.8875 (07/26) (15:00) |
50 |
99.8900 (07/26) |
100.1400 99.6400 |
15,265 (07/26) |
|
| 07/26 |
99.7700 (07/26) (13:55) |
99.7700 (07/26) (13:55) |
99.7700 (07/26) (13:55) |
99.7700 (07/26) (13:55) |
-0.0050 | 100 |
99.7750 (07/26) (15:00) |
100 |
99.7700 (07/26) (15:00) |
2 |
99.7700 (07/26) |
100.0200 99.5200 |
13,116 (07/26) |
||
| 07/26 |
99.6600 (07/26) (10:21) |
99.6600 (07/26) (10:21) |
99.6600 (07/26) (10:21) |
99.6600 (07/26) (13:14) |
-0.0075 | 100 |
99.6625 (07/26) (15:00) |
50 |
99.6575 (07/26) (15:00) |
50 |
99.6600 (07/26) |
99.9100 99.4100 |
12,478 (07/26) |
||
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.5925 (07/26) (15:00) |
60 |
99.5800 (07/26) (15:00) |
10 |
99.5700 (07/26) |
99.8200 99.3200 |
5,577 (07/26) |
||
| 07/26 |
99.5100 (07/26) (10:20) |
99.5100 (07/26) (10:20) |
99.5100 (07/26) (10:20) |
99.5100 (07/26) (12:58) |
-0.0125 | 501 |
99.5100 (07/26) (15:00) |
399 |
99.5025 (07/26) (15:00) |
50 |
99.5100 (07/26) |
99.7600 99.2600 |
1,446 (07/26) |
||