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 |
07/08 |
22,470 (16:30) |
22,540 (17:12) |
22,450 (16:30) |
22,500 (21:20) |
-40 | 8,385 |
22,510 (21:20) |
28 |
22,500 (21:20) |
79 |
22,540 (07/07) |
24,130 20,950 |
257,823 (07/07) |
|
| 07/08 |
22,330 (16:30) |
22,370 (20:17) |
22,300 (19:18) |
22,370 (20:17) |
-20 | 43 |
22,370 (21:20) |
16 |
22,350 (21:20) |
16 |
22,390 (07/07) |
23,980 20,800 |
72,904 (07/07) |
||
| 07/08 |
22,270 (16:30) |
22,270 (16:30) |
22,270 (16:30) |
22,270 (16:30) |
-180 | 1 |
22,320 (21:20) |
18 |
22,280 (21:20) |
1 |
22,330 (07/07) |
23,920 20,740 |
5,227 (07/07) |
||
| Nikkei 225 mini | 07/08 |
22,500 (16:30) |
22,575 (17:13) |
22,475 (19:18) |
22,535 (21:19) |
-30 |
13,624 |
22,540 (21:20) |
36 |
22,535 (21:20) |
35 |
22,565 (07/07) |
24,155 20,975 |
95,554 (07/07) |
|
| 07/08 |
22,500 (16:30) |
22,560 (17:12) |
22,470 (18:26) |
22,535 (21:10) |
-30 | 1,320 |
22,530 (21:20) |
9 |
22,520 (21:20) |
30 |
22,565 (07/07) |
24,155 20,975 |
15,177 (07/07) |
||
| 07/08 |
22,470 (16:30) |
22,545 (17:12) |
22,445 (19:18) |
22,505 (21:20) |
-35 | 142,067 |
22,510 (21:20) |
260 |
22,505 (21:20) |
168 |
22,540 (07/07) |
24,130 20,950 |
383,976 (07/07) |
||
|
Nikkei 225 VI Futures |
07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
24.95 (18:08) |
1 |
22.05 (18:08) |
2 |
22.85 (07/07) |
32.85 12.85 |
157 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
29.35 (18:37) |
1 |
26.05 (18:37) |
1 |
28.45 (07/07) |
38.45 18.45 |
291 (07/07) |
||
|
Nikkei 225 Dividend Index Futures |
07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
404.9 (07/07) |
454.9 354.9 |
53 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
380.0 (15:08) |
5 |
363.0 (15:08) |
5 |
378.0 (07/07) |
428.0 328.0 |
32,327 (07/07) |
||
| TOPIX Futures | 07/08 |
1,563.5 (16:30) |
1,568.0 (17:12) |
1,562.5 (16:30) |
1,566.0 (21:19) |
-3.0 | 3,430 |
1,566.5 (21:20) |
20 |
1,566.0 (21:20) |
19 |
1,569.0 (07/07) |
1,685.0 1,453.0 |
532,535 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,554.5 (21:20) |
3 |
1,551.0 (21:20) |
1 |
1,558.5 (07/07) |
1,674.5 1,442.5 |
8,754 (07/07) |
||
|
mini-TOPIX Futures |
07/08 |
1,563.50 (16:30) |
1,568.25 (17:12) |
1,562.25 (16:33) |
1,566.25 (21:20) |
-2.75 | 2,420 |
1,566.50 (21:20) |
13 |
1,566.00 (21:20) |
5 |
1,569.00 (07/07) |
1,685.00 1,453.00 |
56,667 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,649.75 (17:37) |
210 |
1,487.25 (17:37) |
205 |
1,558.50 (07/07) |
1,674.50 1,442.50 |
18 (07/07) |
||
|
TOPIX Core30 Futures |
07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
729.0 (07/07) |
783.5 674.5 |
171 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
723.0 (07/07) |
777.5 668.5 |
0 (07/07) |
||
| JPX-Nikkei 400 Futures | 07/08 |
14,125 (16:30) |
14,155 (17:12) |
14,105 (18:27) |
14,140 (21:19) |
-30 | 1,408 |
14,145 (21:20) |
95 |
14,140 (21:20) |
10 |
14,170 (07/07) |
15,210 13,130 |
104,930 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,060 (07/07) |
15,100 13,020 |
0 (07/07) |
||
|
TSE Mothers Futures |
07/08 |
966 (16:30) |
969 (17:12) |
962 (18:14) |
965 (20:48) |
-5 | 527 |
965 (21:19) |
4 |
964 (21:19) |
18 |
1,007 (07/07) |
1,081 933 |
21,115 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
950 (19:37) |
1 |
936 (19:37) |
1 |
1,008 (07/07) |
1,082 934 |
86 (07/07) |
||
|
TSE REIT Index Futures |
07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,710.0 (16:30) |
1 |
1,580.0 (16:30) |
5 |
1,676.0 (07/07) |
1,802.5 1,549.5 |
67,285 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,664.0 (07/07) |
1,790.5 1,537.5 |
0 (07/07) |
||
| DJIA Futures | 07/08 |
25,899 (16:30) |
25,983 (17:13) |
25,814 (18:25) |
25,949 (20:51) |
+9 | 254 |
25,929 (21:20) |
11 |
25,922 (21:20) |
21 |
25,940 (07/07) |
27,746 24,134 |
700 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
27,230 (17:16) |
1 |
24,526 (17:16) |
1 |
25,426 (07/07) |
27,232 23,620 |
23 (07/07) |
||
| TAIEX Futures | 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,028 (07/07) |
13,190 10,866 |
0 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,028 (07/07) |
13,190 10,866 |
0 (07/07) |
||
|
FTSE China 50 Index Futures |
07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,290 (07/07) |
21,060 17,520 |
1 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,290 (07/07) |
21,060 17,520 |
0 (07/07) |
||
|
5-year JGB Futures |
07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.14 (07/07) |
115.14 111.14 |
0 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.09 (07/07) |
115.09 111.09 |
0 (07/07) |
||
|
10-year JGB Futures |
07/08 |
151.87 (15:30) |
151.90 (16:27) |
151.82 (19:29) |
151.82 (21:18) |
-0.05 | 2,168 |
151.83 (21:20) |
27 |
151.82 (21:20) |
55 |
151.87 (07/07) |
153.87 149.87 |
70,029 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.79 (07/07) |
153.79 149.79 |
0 (07/07) |
||
|
mini-10 year JGB Futures |
07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.870 (07/07) |
153.870 149.870 |
34 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.790 (07/07) |
153.790 149.790 |
0 (07/07) |
||
|
20-year JGB Futures |
07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.54 (07/07) |
164.54 156.54 |
0 (07/07) |
|
| 07/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.41 (07/07) |
163.41 155.41 |
0 (07/07) |
||