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 |
06/22 |
22,590 (16:30) |
22,600 (16:30) |
22,360 (23:26) |
22,440 (02:30) |
-160 | 22,435 |
22,440 (02:32) |
60 |
22,430 (02:32) |
11 |
22,600 (06/21) |
24,400 20,800 |
260,677 (06/21) |
|
| 06/22 |
22,420 (16:30) |
22,430 (16:40) |
22,200 (23:24) |
22,250 (02:12) |
-190 | 160 |
22,270 (02:32) |
1 |
22,260 (02:32) |
7 |
22,440 (06/21) |
24,240 20,640 |
53,072 (06/21) |
||
| 06/22 |
22,370 (16:55) |
22,370 (16:55) |
22,170 (23:36) |
22,210 (02:28) |
-290 | 30 |
22,220 (02:32) |
2 |
22,200 (02:32) |
4 |
22,380 (06/21) |
24,180 20,580 |
3,823 (06/21) |
||
| Nikkei 225 mini | 06/22 |
22,615 (16:30) |
22,620 (16:42) |
22,380 (23:25) |
22,455 (02:30) |
-175 |
22,766 |
22,450 (02:32) |
13 |
22,445 (02:32) |
48 |
22,630 (06/21) |
24,430 20,830 |
46,509 (06/21) |
|
| 06/22 |
22,615 (16:30) |
22,615 (16:30) |
22,380 (23:25) |
22,455 (02:24) |
-165 | 1,211 |
22,455 (02:32) |
18 |
22,445 (02:32) |
1 |
22,620 (06/21) |
24,420 20,820 |
7,841 (06/21) |
||
| 06/22 |
22,595 (16:30) |
22,605 (16:31) |
22,360 (23:25) |
22,435 (02:32) |
-170 | 394,835 |
22,435 (02:32) |
170 |
22,430 (02:32) |
207 |
22,600 (06/21) |
24,400 20,800 |
209,511 (06/21) |
||
|
Nikkei 225 VI Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
17.45 (18:06) |
1 |
16.10 (18:06) |
2 |
16.50 (06/21) |
26.50 6.50 |
240 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
17.50 (16:47) |
1 |
16.45 (16:47) |
1 |
17.30 (06/21) |
27.30 7.30 |
160 (06/21) |
||
|
Nikkei 225 Dividend Index Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
435.0 (15:08) |
1 |
410.0 (15:08) |
1 |
428.5 (06/21) |
478.5 378.5 |
6,410 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
470.0 (12:28) |
1 |
440.0 (12:28) |
1 |
455.0 (06/21) |
505.0 405.0 |
1 (06/21) |
||
| TOPIX Futures | 06/22 |
1,742.5 (16:30) |
1,744.5 (16:41) |
1,725.0 (23:25) |
1,732.5 (02:29) |
-11.0 | 13,484 |
1,732.5 (02:32) |
11 |
1,732.0 (02:32) |
17 |
1,743.5 (06/21) |
1,886.5 1,600.5 |
588,594 (06/21) |
|
| 06/22 |
1,718.0 (23:04) |
1,718.0 (23:04) |
1,718.0 (23:04) |
1,718.0 (23:04) |
-17.0 | 1 |
1,719.0 (02:32) |
1 |
1,716.5 (02:32) |
1 |
1,735.0 (06/21) |
1,878.0 1,592.0 |
560 (06/21) |
||
|
mini-TOPIX Futures |
06/22 |
1,743.25 (16:30) |
1,744.50 (16:41) |
1,725.25 (23:46) |
1,732.50 (02:30) |
-12.75 | 3,257 |
1,732.50 (02:32) |
6 |
1,732.00 (02:32) |
19 |
1,743.50 (06/21) |
1,886.50 1,600.50 |
25,239 (06/21) |
|
| 06/22 |
1,720.00 (18:21) |
1,720.00 (18:21) |
1,713.50 (23:19) |
1,713.50 (23:19) |
-19.00 | 4 |
1,718.75 (02:32) |
1 |
1,716.50 (02:32) |
51 |
1,735.00 (06/21) |
1,878.00 1,592.00 |
23 (06/21) |
||
|
TOPIX Core30 Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
774.5 (06/21) |
837.5 711.5 |
340 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
768.5 (06/21) |
831.5 705.5 |
0 (06/21) |
||
| JPX-Nikkei 400 Futures | 06/22 |
15,425 (16:30) |
15,450 (16:40) |
15,280 (23:45) |
15,345 (02:29) |
-40 | 2,921 |
15,345 (02:32) |
2 |
15,340 (02:32) |
20 |
15,385 (06/21) |
16,645 14,125 |
132,066 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
15,010 (23:28) |
100 |
15,365 (06/21) |
16,625 14,105 |
1 (06/21) |
||
|
TSE Mothers Futures |
06/22 |
1,113 (16:30) |
1,113 (16:30) |
1,093 (23:27) |
1,100 (01:32) |
-15 | 289 |
1,103 (02:24) |
5 |
1,101 (02:24) |
2 |
1,125 (06/21) |
1,216 1,034 |
10,270 (06/21) |
|
| 06/22 |
1,100 (16:35) |
1,102 (16:37) |
1,086 (23:25) |
1,086 (23:25) |
-15 | 10 |
1,093 (02:20) |
1 |
1,084 (02:20) |
1 |
1,124 (06/21) |
1,215 1,033 |
57 (06/21) |
||
|
TSE REIT Index Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,730.5 (06/21) |
1,868.5 1,592.5 |
21,215 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,718.0 (06/21) |
1,856.0 1,580.0 |
0 (06/21) |
||
| DJIA Futures | 06/22 |
24,678 (16:30) |
24,686 (16:31) |
24,435 (02:04) |
24,487 (02:29) |
-208 | 470 |
24,489 (02:32) |
31 |
24,483 (02:32) |
10 |
24,695 (06/21) |
26,382 23,008 |
541 (06/21) |
|
| 06/22 |
24,601 (16:37) |
24,601 (16:37) |
24,450 (23:08) |
24,450 (23:08) |
-155 | 7 |
24,550 (02:32) |
1 |
24,400 (02:32) |
1 |
24,605 (06/21) |
26,292 22,918 |
29 (06/21) |
||
|
India Nifty50 Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
10,701 (02:31) |
6 |
10,695 (02:31) |
14 |
10,766 (06/21) |
11,776 9,756 |
70 (06/21) |
|
| -/- |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
- (-/-) |
- - |
- (-/-) |
||
| TAIEX Futures | 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,707 (06/21) |
11,798 9,616 |
0 (06/21) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,707 (06/21) |
11,798 9,616 |
0 (06/21) |
||
|
FTSE China 50 Index Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
21,610 (06/21) |
23,720 19,500 |
0 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
21,610 (06/21) |
23,720 19,500 |
0 (06/21) |
||
|
5-year JGB Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.15 (06/21) |
115.15 111.15 |
0 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.14 (06/21) |
115.14 111.14 |
0 (06/21) |
||
|
10-year JGB Futures |
06/22 |
150.81 (15:30) |
150.86 (18:15) |
150.81 (15:30) |
150.85 (02:24) |
+0.05 | 5,251 |
150.85 (02:31) |
69 |
150.84 (02:31) |
26 |
150.80 (06/21) |
152.80 148.80 |
115,501 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
150.89 (01:34) |
2 |
150.82 (01:34) |
2 |
150.93 (06/21) |
152.93 148.93 |
3 (06/21) |
||
|
mini-10 year JGB Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
151.000 (16:53) |
1 |
- (-) |
- |
150.800 (06/21) |
152.800 148.800 |
31 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
150.930 (06/21) |
152.930 148.930 |
0 (06/21) |
||
|
20-year JGB Futures |
06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
156.30 (06/21) |
160.30 152.30 |
0 (06/21) |
|
| 06/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
156.45 (06/21) |
160.45 152.45 |
0 (06/21) |
||