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 |
04/26 |
37,850 (04/26) (08:45) |
38,120 (04/26) (12:33) |
37,570 (04/26) (09:42) |
37,900 (04/26) (15:15) |
+290 | 37,871 |
37,910 (04/26) (15:15) |
61 |
37,900 (04/26) (15:15) |
24 |
37,900 (04/26) |
40,930 34,870 |
210,330 (04/26) |
|
| 04/26 |
37,810 (04/26) (08:45) |
38,080 (04/26) (12:33) |
37,560 (04/26) (09:40) |
37,890 (04/26) (15:05) |
+300 | 149 |
37,940 (04/26) (15:14) |
1 |
37,710 (04/26) (15:14) |
1 |
37,890 (04/26) |
40,920 34,860 |
8,244 (04/26) |
||
| 04/26 |
37,700 (04/26) (12:25) |
37,810 (04/26) (13:47) |
37,700 (04/26) (12:25) |
37,710 (04/26) (14:36) |
+280 | 8 |
37,880 (04/26) (15:14) |
1 |
37,010 (04/26) (15:14) |
1 |
37,650 (04/26) |
40,660 34,640 |
42,669 (04/26) |
||
| Nikkei 225 mini | 04/26 |
37,845 (04/26) (08:45) |
38,115 (04/26) (12:33) |
37,550 (04/26) (09:43) |
37,890 (04/26) (15:15) |
+280 |
22,135 |
37,930 (04/26) (15:15) |
2 |
37,885 (04/26) (15:15) |
2 |
37,890 (04/26) |
40,920 34,860 |
63,057 (04/26) |
|
| 04/26 |
37,850 (04/26) (08:45) |
38,125 (04/26) (12:33) |
37,565 (04/26) (09:42) |
37,900 (04/26) (15:15) |
+290 | 498,755 |
37,905 (04/26) (15:15) |
2 |
37,900 (04/26) (15:15) |
278 |
37,900 (04/26) |
40,930 34,870 |
418,342 (04/26) |
||
| 04/26 |
37,805 (04/26) (08:45) |
38,090 (04/26) (12:33) |
37,540 (04/26) (09:43) |
37,830 (04/26) (15:15) |
+235 | 292 |
38,085 (04/26) (15:15) |
1 |
37,825 (04/26) (15:15) |
1 |
37,830 (04/26) |
40,855 34,805 |
5,075 (04/26) |
||
| Nikkei 225 micro Futures | 04/26 |
37,835 (04/26) (08:45) |
38,115 (04/26) (12:33) |
37,555 (04/26) (09:43) |
37,890 (04/26) (15:15) |
+270 |
11,853 |
37,895 (04/26) (15:15) |
2 |
37,885 (04/26) (15:15) |
2 |
37,890 (04/26) |
40,920 34,860 |
7,311 (04/26) |
|
| 04/26 |
37,850 (04/26) (08:45) |
38,125 (04/26) (12:33) |
37,560 (04/26) (09:43) |
37,900 (04/26) (15:15) |
+280 | 238,211 |
37,905 (04/26) (15:15) |
1 |
37,900 (04/26) (15:15) |
24 |
37,900 (04/26) |
40,930 34,870 |
92,466 (04/26) |
||
| 04/26 |
37,830 (04/26) (08:45) |
38,065 (04/26) (13:48) |
37,545 (04/26) (09:42) |
37,920 (04/26) (14:53) |
+330 | 141 |
38,025 (04/26) (15:15) |
1 |
37,750 (04/26) (15:15) |
1 |
37,830 (04/26) |
40,855 34,805 |
227 (04/26) |
||
|
Nikkei 225 VI Futures |
04/26 |
21.05 (04/26) (12:32) |
21.05 (04/26) (12:32) |
21.05 (04/26) (12:32) |
21.05 (04/26) (12:32) |
-0.95 | 4 |
23.50 (04/26) (15:10) |
1 |
21.05 (04/26) (15:10) |
1 |
21.35 (04/26) |
31.35 11.35 |
85 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
24.00 (04/26) (15:10) |
1 |
20.90 (04/26) (15:10) |
3 |
21.55 (04/26) |
31.55 11.55 |
11 (04/26) |
||
|
Nikkei 225 Dividend Index Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
703.0 (04/26) (07:20) |
5 |
683.0 (04/26) (07:20) |
5 |
693.0 (04/26) |
743.0 643.0 |
5,997 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
749.0 (04/26) (07:20) |
5 |
729.0 (04/26) (07:20) |
5 |
739.0 (04/26) |
789.0 689.0 |
978 (04/26) |
||
| TOPIX Futures | 04/26 |
2,673.5 (04/26) (08:45) |
2,695.0 (04/26) (13:47) |
2,654.0 (04/26) (09:43) |
2,689.5 (04/26) (15:15) |
+27.0 | 36,897 |
2,689.5 (04/26) (15:15) |
14 |
2,689.0 (04/26) (15:15) |
10 |
2,689.5 (04/26) |
2,904.5 2,474.5 |
539,925 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
2,687.0 (04/26) |
2,901.5 2,472.5 |
2,014 (04/26) |
||
|
mini-TOPIX Futures |
04/26 |
2,673.50 (04/26) (08:45) |
2,695.25 (04/26) (13:47) |
2,654.00 (04/26) (09:43) |
2,689.25 (04/26) (15:15) |
+27.75 | 14,405 |
2,689.25 (04/26) (15:15) |
1 |
2,688.75 (04/26) (15:15) |
1 |
2,689.50 (04/26) |
2,904.50 2,474.50 |
64,015 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,700.00 (04/26) (15:13) |
1 |
2,600.25 (04/26) (15:13) |
5 |
2,687.00 (04/26) |
2,901.75 2,472.25 |
26 (04/26) |
||
|
TOPIX Core30 Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,406.5 (04/26) |
1,519.0 1,294.0 |
156 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,407.5 (04/26) |
1,520.0 1,295.0 |
0 (04/26) |
||
| JPX Prime 150 Index Futures | 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,210.0 (04/26) (15:00) |
1 |
1,100.0 (04/26) (15:00) |
1 |
1,165.5 (04/26) |
1,258.5 1,072.5 |
23 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,165.0 (04/26) |
1,258.0 1,072.0 |
0 (04/26) |
||
| JPX-Nikkei 400 Futures | 04/26 |
24,235 (04/26) (08:45) |
24,445 (04/26) (13:47) |
24,075 (04/26) (09:43) |
24,375 (04/26) (15:15) |
+250 | 3,868 |
24,380 (04/26) (15:15) |
3 |
24,375 (04/26) (15:15) |
1 |
24,375 (04/26) |
26,325 22,425 |
51,444 (04/26) |
|
| 04/26 |
24,200 (04/26) (08:48) |
24,200 (04/26) (08:48) |
24,200 (04/26) (08:48) |
24,200 (04/26) (08:48) |
- | 1 |
- (-/-) (-) |
- |
24,150 (04/26) (15:10) |
1 |
24,360 (04/26) |
26,305 22,415 |
3 (04/26) |
||
| TSE Growth Market 250 Index Futures | 04/26 |
639 (04/26) (08:45) |
643 (04/26) (12:32) |
631 (04/26) (09:28) |
640 (04/26) (15:15) |
+9 | 5,375 |
641 (04/26) (15:15) |
38 |
640 (04/26) (15:15) |
6 |
645 (04/26) |
696 594 |
50,777 (04/26) |
|
| 04/26 |
631 (04/26) (08:57) |
637 (04/26) (12:32) |
630 (04/26) (09:10) |
635 (04/26) (14:37) |
+8 | 16 |
636 (04/26) (15:14) |
1 |
633 (04/26) (15:14) |
4 |
645 (04/26) |
696 594 |
993 (04/26) |
||
|
TSE REIT Index Futures |
04/26 |
1,782.0 (04/26) (09:11) |
1,798.0 (04/26) (15:00) |
1,780.0 (04/26) (09:17) |
1,796.0 (04/26) (15:09) |
+5.5 | 399 |
1,805.5 (04/26) (15:14) |
1 |
1,795.5 (04/26) (15:14) |
9 |
1,799.0 (04/26) |
1,942.5 1,655.5 |
67,130 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,774.5 (04/26) |
1,916.0 1,633.0 |
0 (04/26) |
||
| DJIA Futures | 04/26 |
38,300 (04/26) (08:45) |
38,350 (04/26) (14:53) |
38,268 (04/26) (09:02) |
38,350 (04/26) (14:53) |
-212 | 173 |
38,400 (04/26) (15:14) |
1 |
38,289 (04/26) (15:14) |
1 |
38,350 (04/26) |
41,034 35,666 |
8,758 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
38,752 (04/26) (15:15) |
1 |
38,501 (04/26) (15:15) |
1 |
38,600 (04/26) |
41,302 35,898 |
48 (04/26) |
||
| TAIEX Futures | 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
20,171 (04/26) |
22,188 18,154 |
0 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
20,160 (04/26) |
22,176 18,144 |
0 (04/26) |
||
|
FTSE China 50 Index Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,675 (04/26) |
12,840 10,510 |
0 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,630 (04/26) |
12,790 10,470 |
0 (04/26) |
||
|
5-year JGB Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.70 (04/26) |
112.70 108.70 |
0 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.40 (04/26) |
112.40 108.40 |
0 (04/26) |
||
|
10-year JGB Futures |
04/26 |
143.73 (04/26) (08:45) |
144.10 (04/26) (13:19) |
143.71 (04/26) (08:45) |
143.93 (04/26) (15:02) |
-0.22 | 23,331 |
143.98 (04/26) (15:02) |
15 |
143.93 (04/26) (15:02) |
33 |
143.93 (04/26) |
145.93 141.93 |
194,512 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
144.98 (04/26) (14:59) |
1 |
- (-/-) (-) |
- |
143.35 (04/26) |
145.35 141.35 |
1 (04/26) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
04/26 |
143.720 (04/26) (08:45) |
144.030 (04/26) (13:33) |
143.720 (04/26) (08:45) |
144.030 (04/26) (13:33) |
-0.095 | 5 |
- (-/-) (-) |
- |
143.830 (04/26) (13:33) |
1 |
143.930 (04/26) |
145.930 141.930 |
267 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
143.350 (04/26) |
145.350 141.350 |
0 (04/26) |
||
|
mini-20-year JGB Futures |
04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
124.64 (04/26) |
128.64 120.64 |
0 (04/26) |
|
| 04/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
123.52 (04/26) |
127.52 119.52 |
0 (04/26) |
||
| 3-Month TONA Futures | 04/26 |
99.9200 (04/26) (12:30) |
99.9225 (04/26) (13:13) |
99.9200 (04/26) (12:30) |
99.9225 (04/26) (13:13) |
+0.0025 | 650 |
99.9250 (04/26) (15:00) |
1,416 |
99.9225 (04/26) (15:00) |
100 |
99.9225 (04/26) |
100.1725 99.6725 |
6,066 (04/26) |
|
| 04/26 |
99.8400 (04/26) (09:18) |
99.8500 (04/26) (12:30) |
99.8400 (04/26) (09:18) |
99.8500 (04/26) (12:30) |
0.0000 | 300 |
99.8575 (04/26) (15:00) |
100 |
99.8450 (04/26) (15:00) |
50 |
99.8500 (04/26) |
100.1000 99.6000 |
5,157 (04/26) |
||
| 04/26 |
99.7575 (04/26) (09:59) |
99.7625 (04/26) (12:32) |
99.7575 (04/26) (09:59) |
99.7625 (04/26) (12:32) |
-0.0025 | 800 |
99.7650 (04/26) (15:00) |
220 |
99.7600 (04/26) (15:00) |
210 |
99.7625 (04/26) |
100.0125 99.5125 |
3,509 (04/26) |
||
| 04/26 |
99.6625 (04/26) (09:37) |
99.6675 (04/26) (10:09) |
99.6625 (04/26) (09:37) |
99.6675 (04/26) (10:09) |
-0.0125 | 341 |
99.6800 (04/26) (15:00) |
30 |
99.6650 (04/26) (15:00) |
50 |
99.6725 (04/26) |
99.9225 99.4225 |
7,820 (04/26) |
||
| 04/26 |
99.5950 (04/26) (09:53) |
99.5950 (04/26) (09:53) |
99.5950 (04/26) (09:53) |
99.5950 (04/26) (09:53) |
-0.0100 | 86 |
99.6150 (04/26) (15:00) |
1 |
99.5850 (04/26) (15:00) |
50 |
99.5975 (04/26) |
99.8475 99.3475 |
881 (04/26) |
||