Futures Quotes
| Contract Month |
Trading Date |
Night Session | Settlement Price |
Price Limits Upper Lower |
Open Interest |
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | ||||||
|
Nikkei 225 Futures |
04/22 |
37,270 (04/19) (16:30) |
37,590 (04/19) (22:45) |
37,020 (04/20) (04:42) |
37,100 (04/20) (06:00) |
0 | 26,203 |
37,130 (04/20) (06:10) |
6 |
37,090 (04/20) (06:10) |
6 |
37,100 (04/19) |
40,060 34,140 |
211,578 (04/19) |
|
| 04/22 |
37,290 (04/19) (16:56) |
37,560 (04/19) (22:46) |
37,030 (04/20) (03:58) |
37,080 (04/20) (05:52) |
+40 | 170 |
37,570 (04/20) (06:10) |
1 |
36,780 (04/20) (06:10) |
2 |
37,040 (04/19) |
40,000 34,080 |
7,936 (04/19) |
||
| 04/22 |
37,030 (04/19) (16:45) |
37,210 (04/19) (20:50) |
37,030 (04/19) (16:45) |
37,090 (04/19) (23:35) |
+290 | 5 |
- (-/-) (-) |
- |
35,560 (04/20) (06:10) |
1 |
36,850 (04/19) |
39,790 33,910 |
41,694 (04/19) |
||
| Nikkei 225 mini | 04/22 |
37,260 (04/19) (16:30) |
37,585 (04/19) (22:46) |
37,005 (04/20) (04:43) |
37,105 (04/20) (06:00) |
0 |
22,351 |
37,200 (04/20) (06:10) |
3 |
37,095 (04/20) (06:10) |
2 |
37,105 (04/19) |
40,070 34,140 |
41,841 (04/19) |
|
| 04/22 |
37,265 (04/19) (16:30) |
37,600 (04/19) (22:46) |
37,020 (04/20) (04:43) |
37,110 (04/20) (06:00) |
0 | 613,021 |
37,120 (04/20) (06:10) |
6 |
37,085 (04/20) (06:10) |
44 |
37,100 (04/19) |
40,065 34,135 |
393,813 (04/19) |
||
| 04/22 |
37,270 (04/19) (16:30) |
37,560 (04/19) (22:46) |
37,065 (04/20) (04:26) |
37,080 (04/20) (05:54) |
-5 | 695 |
37,740 (04/20) (06:10) |
1 |
36,875 (04/20) (06:10) |
1 |
37,085 (04/19) |
40,050 34,120 |
5,128 (04/19) |
||
| Nikkei 225 micro Futures | 04/22 |
37,230 (04/19) (16:30) |
37,590 (04/19) (22:46) |
37,010 (04/20) (04:43) |
37,120 (04/20) (06:00) |
+15 |
13,870 |
37,200 (04/20) (06:10) |
8 |
37,050 (04/20) (06:10) |
1 |
37,105 (04/19) |
40,070 34,140 |
7,193 (04/19) |
|
| 04/22 |
37,265 (04/19) (16:30) |
37,600 (04/19) (22:46) |
37,020 (04/20) (04:43) |
37,120 (04/20) (06:00) |
+30 | 243,588 |
37,125 (04/20) (06:10) |
1 |
37,070 (04/20) (06:10) |
1 |
37,100 (04/19) |
40,065 34,135 |
95,765 (04/19) |
||
| 04/22 |
37,155 (04/19) (16:30) |
37,575 (04/19) (22:54) |
37,155 (04/19) (16:30) |
37,195 (04/20) (04:25) |
-55 | 168 |
39,800 (04/20) (06:10) |
1 |
35,500 (04/20) (06:10) |
10 |
37,085 (04/19) |
40,050 34,120 |
235 (04/19) |
||
|
Nikkei 225 VI Futures |
04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
24.90 (04/20) (06:10) |
1 |
21.90 (04/20) (06:10) |
1 |
23.50 (04/19) |
33.50 13.50 |
88 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
24.00 (04/20) (06:10) |
1 |
20.20 (04/20) (06:10) |
1 |
22.85 (04/19) |
32.85 12.85 |
14 (04/19) |
||
|
Nikkei 225 Dividend Index Futures |
04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
697.0 (04/19) (07:20) |
5 |
677.0 (04/19) (07:20) |
5 |
687.0 (04/19) |
737.0 637.0 |
5,997 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
732.0 (04/19) (07:20) |
5 |
712.0 (04/19) (07:20) |
5 |
722.0 (04/19) |
772.0 672.0 |
978 (04/19) |
||
| TOPIX Futures | 04/22 |
2,636.5 (04/19) (16:30) |
2,660.0 (04/19) (23:54) |
2,631.0 (04/19) (16:41) |
2,648.5 (04/20) (06:00) |
+22.5 | 18,215 |
2,652.0 (04/20) (06:10) |
2 |
2,647.5 (04/20) (06:10) |
1 |
2,626.0 (04/19) |
2,836.0 2,416.0 |
539,738 (04/19) |
|
| 04/22 |
2,651.0 (04/19) (22:04) |
2,651.0 (04/19) (22:04) |
2,651.0 (04/19) (22:04) |
2,651.0 (04/19) (22:04) |
- | 10 |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
2,623.5 (04/19) |
2,833.0 2,414.0 |
2,004 (04/19) |
||
|
mini-TOPIX Futures |
04/22 |
2,637.50 (04/19) (16:30) |
2,659.75 (04/19) (23:54) |
2,631.50 (04/19) (16:40) |
2,643.00 (04/20) (06:00) |
+16.75 | 10,597 |
2,656.75 (04/20) (06:10) |
10 |
2,643.00 (04/20) (06:10) |
2 |
2,626.00 (04/19) |
2,836.00 2,416.00 |
62,800 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,700.00 (04/20) (06:10) |
1 |
2,575.00 (04/20) (06:10) |
1 |
2,623.50 (04/19) |
2,833.25 2,413.75 |
23 (04/19) |
||
|
TOPIX Core30 Futures |
04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,364.0 (04/19) |
1,473.0 1,255.0 |
156 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,365.0 (04/19) |
1,474.0 1,256.0 |
0 (04/19) |
||
| JPX Prime 150 Index Futures | 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,133.0 (04/19) |
1,223.5 1,042.5 |
24 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,132.0 (04/19) |
1,222.5 1,041.5 |
0 (04/19) |
||
| JPX-Nikkei 400 Futures | 04/22 |
23,835 (04/19) (16:30) |
24,080 (04/19) (22:46) |
23,825 (04/19) (16:41) |
23,960 (04/20) (06:00) |
+200 | 3,193 |
23,985 (04/20) (06:10) |
1 |
23,935 (04/20) (06:10) |
1 |
23,760 (04/19) |
25,660 21,860 |
51,434 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
23,745 (04/19) |
25,640 21,850 |
4 (04/19) |
||
| TSE Growth Market 250 Index Futures | 04/22 |
633 (04/19) (16:30) |
639 (04/19) (20:41) |
631 (04/19) (16:32) |
632 (04/20) (06:00) |
+3 | 1,845 |
640 (04/20) (06:10) |
2 |
631 (04/20) (06:10) |
5 |
639 (04/19) |
690 588 |
50,001 (04/19) |
|
| 04/22 |
626 (04/19) (16:40) |
634 (04/19) (21:15) |
626 (04/19) (16:40) |
627 (04/20) (05:46) |
+1 | 39 |
660 (04/20) (06:10) |
1 |
620 (04/20) (06:10) |
5 |
639 (04/19) |
690 588 |
892 (04/19) |
||
|
TSE REIT Index Futures |
04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,839.0 (04/20) (06:10) |
1 |
1,750.5 (04/20) (06:10) |
1 |
1,769.5 (04/19) |
1,911.0 1,628.0 |
66,368 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,745.0 (04/19) |
1,884.5 1,605.5 |
0 (04/19) |
||
| DJIA Futures | 04/22 |
37,829 (04/19) (16:30) |
38,300 (04/20) (02:55) |
37,771 (04/19) (16:35) |
38,160 (04/20) (06:00) |
+377 | 1,712 |
38,500 (04/20) (06:10) |
1 |
37,900 (04/20) (06:10) |
1 |
37,783 (04/19) |
40,427 35,139 |
8,473 (04/19) |
|
| 04/22 |
38,198 (04/19) (18:03) |
38,500 (04/20) (02:51) |
38,198 (04/19) (18:03) |
38,500 (04/20) (02:51) |
+500 | 2 |
38,800 (04/20) (06:10) |
1 |
37,500 (04/20) (06:10) |
1 |
38,000 (04/19) |
40,660 35,340 |
49 (04/19) |
||
| TAIEX Futures | |||||||||||||||
|
FTSE China 50 Index Futures |
04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,070 (04/19) |
12,175 9,965 |
0 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,020 (04/19) |
12,120 9,920 |
0 (04/19) |
||
|
5-year JGB Futures |
04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.78 (04/19) |
112.78 108.78 |
0 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.52 (04/19) |
112.52 108.52 |
0 (04/19) |
||
|
10-year JGB Futures |
04/22 |
144.65 (04/19) (15:30) |
144.66 (04/19) (15:30) |
144.44 (04/20) (05:49) |
144.45 (04/20) (05:54) |
-0.22 | 9,098 |
144.52 (04/20) (06:10) |
3 |
144.44 (04/20) (06:10) |
1 |
144.67 (04/19) |
146.67 142.67 |
189,294 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
144.99 (04/19) (10:31) |
10 |
- (-/-) (-) |
- |
144.20 (04/19) |
146.20 142.20 |
0 (04/19) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
144.670 (04/19) |
146.670 142.670 |
271 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
144.200 (04/19) |
146.200 142.200 |
0 (04/19) |
||
|
mini-20-year JGB Futures |
04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
126.27 (04/19) |
130.27 122.27 |
0 (04/19) |
|
| 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
125.16 (04/19) |
129.16 121.16 |
0 (04/19) |
||
| 3-Month TONA Futures | 04/22 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.9200 (04/20) (06:10) |
631 |
99.9175 (04/20) (06:10) |
52 |
99.9200 (04/19) |
100.1700 99.6700 |
6,523 (04/19) |
|
| 04/22 |
99.8550 (04/19) (16:56) |
99.8550 (04/19) (16:56) |
99.8525 (04/19) (19:59) |
99.8525 (04/19) (19:59) |
0.0000 | 801 |
99.8525 (04/20) (06:10) |
250 |
99.8475 (04/20) (06:10) |
80 |
99.8525 (04/19) |
100.1025 99.6025 |
4,957 (04/19) |
||
| 04/22 |
99.7700 (04/19) (16:11) |
99.7700 (04/19) (16:11) |
99.7650 (04/19) (23:28) |
99.7650 (04/19) (23:28) |
-0.0075 | 302 |
99.7650 (04/20) (06:10) |
198 |
99.7525 (04/20) (06:10) |
5 |
99.7725 (04/19) |
100.0225 99.5225 |
2,210 (04/19) |
||
| 04/22 |
99.6875 (04/19) (16:12) |
99.6875 (04/19) (16:12) |
99.6875 (04/19) (16:12) |
99.6875 (04/19) (16:12) |
+0.0050 | 200 |
99.6875 (04/20) (06:10) |
1 |
99.6700 (04/20) (06:10) |
4 |
99.6825 (04/19) |
99.9325 99.4325 |
7,380 (04/19) |
||
| 04/22 |
99.6300 (04/19) (19:41) |
99.6300 (04/19) (19:41) |
99.6300 (04/19) (19:41) |
99.6300 (04/19) (19:41) |
-0.0200 | 80 |
99.6325 (04/20) (06:10) |
26 |
99.6150 (04/20) (06:10) |
20 |
99.6500 (04/19) |
99.9000 99.4000 |
1,046 (04/19) |
||