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 |
01/28 |
39,410 (01/27) (17:00) |
39,450 (01/27) (17:00) |
38,660 (01/27) (19:52) |
39,140 (01/28) (12:54) |
-340 | 55,097 |
39,150 (01/28) (12:55) |
17 |
39,140 (01/28) (12:55) |
30 |
39,480 (01/27) |
42,630 36,330 |
153,826 (01/27) |
|
| 01/28 |
39,200 (01/27) (17:00) |
39,200 (01/27) (17:00) |
38,450 (01/27) (19:52) |
38,960 (01/28) (12:44) |
-320 | 320 |
38,930 (01/28) (12:55) |
3 |
38,910 (01/28) (12:55) |
3 |
39,280 (01/27) |
42,420 36,140 |
10,497 (01/27) |
||
| 01/28 |
39,000 (01/27) (18:03) |
39,000 (01/27) (18:03) |
38,790 (01/27) (19:14) |
38,790 (01/27) (19:14) |
-600 | 3 |
38,960 (01/28) (12:55) |
6 |
38,910 (01/28) (12:55) |
6 |
39,280 (01/27) |
42,420 36,140 |
1,054 (01/27) |
||
| Nikkei 225 mini | 01/28 |
39,405 (01/27) (17:00) |
39,455 (01/27) (17:00) |
38,665 (01/27) (19:52) |
39,150 (01/28) (12:54) |
-335 |
33,216 |
39,155 (01/28) (12:55) |
4 |
39,150 (01/28) (12:55) |
4 |
39,485 (01/27) |
42,640 36,330 |
28,153 (01/27) |
|
| 01/28 |
39,410 (01/27) (17:00) |
39,450 (01/27) (17:00) |
38,655 (01/27) (19:52) |
39,145 (01/28) (12:55) |
-335 | 891,899 |
39,150 (01/28) (12:55) |
60 |
39,145 (01/28) (12:55) |
24 |
39,480 (01/27) |
42,635 36,325 |
295,781 (01/27) |
||
| 01/28 |
39,150 (01/27) (17:00) |
39,160 (01/27) (17:00) |
38,400 (01/27) (19:52) |
38,870 (01/28) (12:54) |
-350 | 453 |
38,885 (01/28) (12:55) |
8 |
38,865 (01/28) (12:55) |
6 |
39,220 (01/27) |
42,355 36,085 |
538 (01/27) |
||
| Nikkei 225 micro Futures | 01/28 |
39,440 (01/27) (17:00) |
39,460 (01/27) (17:00) |
38,665 (01/27) (19:52) |
39,155 (01/28) (12:54) |
-330 |
26,532 |
39,155 (01/28) (12:55) |
1 |
39,150 (01/28) (12:55) |
11 |
39,485 (01/27) |
42,640 36,330 |
6,339 (01/27) |
|
| 01/28 |
39,425 (01/27) (17:00) |
39,450 (01/27) (17:00) |
38,655 (01/27) (19:52) |
39,145 (01/28) (12:55) |
-335 | 636,460 |
39,150 (01/28) (12:55) |
74 |
39,145 (01/28) (12:55) |
35 |
39,480 (01/27) |
42,635 36,325 |
71,255 (01/27) |
||
| 01/28 |
39,190 (01/27) (17:00) |
39,190 (01/27) (17:00) |
38,400 (01/27) (19:52) |
38,905 (01/28) (12:45) |
-345 | 191 |
38,890 (01/28) (12:54) |
20 |
38,845 (01/28) (12:54) |
120 |
39,220 (01/27) |
42,355 36,085 |
188 (01/27) |
||
|
Nikkei 225 VI Futures |
01/28 |
22.90 (01/27) (17:00) |
23.55 (01/28) (09:05) |
22.90 (01/27) (17:00) |
23.00 (01/28) (11:54) |
+0.05 | 7 |
23.70 (01/28) (12:54) |
50 |
23.50 (01/28) (12:54) |
50 |
22.50 (01/27) |
32.50 12.50 |
20 (01/27) |
|
| 01/28 |
24.80 (01/28) (09:00) |
25.10 (01/28) (09:05) |
24.55 (01/28) (10:39) |
24.60 (01/28) (10:58) |
+0.80 | 10 |
24.80 (01/28) (12:54) |
25 |
24.45 (01/28) (12:54) |
25 |
24.45 (01/27) |
34.45 14.45 |
59 (01/27) |
||
|
Nikkei 225 Dividend Index Futures |
01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
704.0 (01/28) (07:20) |
5 |
688.0 (01/28) (07:20) |
5 |
696.0 (01/27) |
746.0 646.0 |
5,447 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
785.0 (01/28) (07:20) |
5 |
755.0 (01/28) (07:20) |
5 |
770.0 (01/27) |
820.0 720.0 |
1,363 (01/27) |
||
| TOPIX Futures | 01/28 |
2,747.5 (01/27) (17:00) |
2,776.0 (01/28) (11:22) |
2,713.0 (01/27) (19:52) |
2,762.5 (01/28) (12:55) |
+11.0 | 39,215 |
2,763.0 (01/28) (12:55) |
19 |
2,762.0 (01/28) (12:55) |
23 |
2,751.5 (01/27) |
2,971.5 2,531.5 |
426,419 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,745.0 (01/28) (12:55) |
6 |
2,732.0 (01/28) (12:55) |
6 |
2,741.5 (01/27) |
2,960.5 2,522.5 |
1,992 (01/27) |
||
|
mini-TOPIX Futures |
01/28 |
2,749.00 (01/27) (17:00) |
2,775.50 (01/28) (11:20) |
2,713.00 (01/27) (19:52) |
2,762.00 (01/28) (12:55) |
+11.75 | 20,655 |
2,762.75 (01/28) (12:55) |
3 |
2,762.00 (01/28) (12:55) |
9 |
2,751.50 (01/27) |
2,971.50 2,531.50 |
33,381 (01/27) |
|
| 01/28 |
2,740.00 (01/27) (17:22) |
2,750.00 (01/28) (10:27) |
2,700.00 (01/27) (19:32) |
2,750.00 (01/28) (10:27) |
+15.00 | 20 |
2,744.00 (01/28) (12:54) |
50 |
2,735.00 (01/28) (12:54) |
51 |
2,741.50 (01/27) |
2,960.75 2,522.25 |
67 (01/27) |
||
|
TOPIX Core30 Futures |
01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,471.0 (01/28) (12:54) |
10 |
1,466.0 (01/28) (12:54) |
10 |
1,469.5 (01/27) |
1,587.0 1,352.0 |
84 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,459.5 (01/27) |
1,576.0 1,343.0 |
1 (01/27) |
||
| JPX Prime 150 Index Futures | 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,221.5 (01/28) (12:54) |
1 |
1,217.5 (01/28) (12:54) |
1 |
1,222.0 (01/27) |
1,319.5 1,124.5 |
55 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,211.0 (01/27) |
1,307.5 1,114.5 |
0 (01/27) |
||
| JPX-Nikkei 400 Futures | 01/28 |
24,885 (01/27) (17:00) |
25,150 (01/28) (11:22) |
24,550 (01/27) (19:52) |
25,025 (01/28) (12:55) |
+95 | 4,285 |
25,030 (01/28) (12:55) |
6 |
25,020 (01/28) (12:55) |
4 |
24,930 (01/27) |
26,920 22,940 |
49,779 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
24,715 (01/27) |
26,690 22,740 |
0 (01/27) |
||
| TSE Growth Market 250 Index Futures | 01/28 |
628 (01/27) (17:00) |
638 (01/28) (12:31) |
620 (01/27) (19:45) |
637 (01/28) (12:39) |
+9 | 3,167 |
638 (01/28) (12:54) |
56 |
637 (01/28) (12:54) |
46 |
639 (01/27) |
690 588 |
43,947 (01/27) |
|
| 01/28 |
616 (01/27) (17:02) |
627 (01/28) (12:30) |
610 (01/27) (19:52) |
627 (01/28) (12:30) |
+9 | 47 |
627 (01/28) (12:55) |
2 |
626 (01/28) (12:55) |
8 |
639 (01/27) |
690 588 |
355 (01/27) |
||
|
TSE REIT Index Futures |
01/28 |
1,676.0 (01/28) (09:00) |
1,705.0 (01/28) (12:33) |
1,676.0 (01/28) (09:00) |
1,699.5 (01/28) (12:51) |
+24.5 | 241 |
1,702.0 (01/28) (12:55) |
10 |
1,700.0 (01/28) (12:55) |
4 |
1,671.5 (01/27) |
1,805.0 1,538.0 |
73,981 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,661.0 (01/27) |
1,793.5 1,528.5 |
0 (01/27) |
||
| DJIA Futures | 01/28 |
44,188 (01/27) (17:00) |
44,869 (01/28) (04:28) |
43,983 (01/27) (17:43) |
44,801 (01/28) (12:54) |
+597 | 2,235 |
44,800 (01/28) (12:55) |
31 |
44,797 (01/28) (12:55) |
4 |
44,204 (01/27) |
47,298 41,110 |
1,463 (01/27) |
|
| 01/28 |
44,459 (01/27) (17:44) |
45,200 (01/28) (04:34) |
44,406 (01/27) (18:05) |
45,148 (01/28) (12:23) |
+547 | 12 |
45,190 (01/28) (12:54) |
1 |
45,101 (01/28) (12:54) |
3 |
44,601 (01/27) |
47,723 41,479 |
141 (01/27) |
||
| TAIEX Futures | 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
23,689 (01/27) |
26,057 21,321 |
0 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
23,713 (01/27) |
26,084 21,342 |
0 (01/27) |
||
|
FTSE China 50 Index Futures |
01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
14,050 (01/27) |
15,455 12,645 |
0 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
14,035 (01/27) |
15,435 12,635 |
0 (01/27) |
||
|
5-year JGB Futures |
01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
108.71 (01/27) |
110.71 106.71 |
0 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
108.52 (01/27) |
110.52 106.52 |
0 (01/27) |
||
|
10-year JGB Futures |
01/28 |
140.90 (01/27) (15:30) |
141.43 (01/27) (20:25) |
140.89 (01/27) (15:33) |
141.14 (01/28) (12:55) |
+0.25 | 32,238 |
141.15 (01/28) (12:55) |
53 |
141.13 (01/28) (12:55) |
51 |
140.89 (01/27) |
142.89 138.89 |
170,119 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
140.48 (01/27) |
142.48 138.48 |
0 (01/27) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
01/28 |
141.220 (01/28) (08:50) |
141.220 (01/28) (08:50) |
141.140 (01/28) (09:15) |
141.140 (01/28) (09:15) |
+0.250 | 2 |
141.140 (01/28) (12:55) |
1 |
141.125 (01/28) (12:55) |
200 |
140.890 (01/27) |
142.890 138.890 |
54 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
140.480 (01/27) |
142.480 138.480 |
0 (01/27) |
||
|
mini-20-year JGB Futures |
01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
118.97 (01/27) |
122.97 114.97 |
0 (01/27) |
|
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
118.27 (01/27) |
122.27 114.27 |
0 (01/27) |
||
| 3-Month TONA Futures | 01/28 |
99.6350 (01/27) (20:07) |
99.6350 (01/27) (20:07) |
99.6350 (01/27) (20:07) |
99.6350 (01/27) (20:07) |
0.0000 | 29 |
99.6375 (01/28) (12:37) |
815 |
99.6325 (01/28) (12:37) |
1,564 |
99.6350 (01/27) |
99.8850 99.3850 |
40,461 (01/27) |
|
| 01/28 |
99.5075 (01/27) (19:36) |
99.5100 (01/27) (20:24) |
99.5075 (01/27) (19:36) |
99.5100 (01/28) (06:00) |
+0.0025 | 233 |
99.5100 (01/28) (12:37) |
52 |
99.5050 (01/28) (12:37) |
122 |
99.5075 (01/27) |
99.7575 99.2575 |
17,348 (01/27) |
||
| 01/28 |
99.3975 (01/27) (19:35) |
99.4400 (01/27) (19:36) |
99.3975 (01/27) (19:35) |
99.3975 (01/28) (10:10) |
+0.0050 | 44 |
99.4050 (01/28) (12:46) |
2 |
99.3975 (01/28) (12:46) |
6 |
99.3925 (01/27) |
99.6425 99.1425 |
8,247 (01/27) |
||
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.3225 (01/28) (12:37) |
22 |
99.3000 (01/28) (12:37) |
12 |
99.3025 (01/27) |
99.5525 99.0525 |
6,459 (01/27) |
||
| 01/28 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.2400 (01/28) (12:54) |
1 |
99.2200 (01/28) (12:54) |
20 |
99.2225 (01/27) |
99.4725 98.9725 |
2,237 (01/27) |
||