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 |
08/22 |
20,620 (16:30) |
20,720 (00:58) |
20,620 (16:30) |
20,680 (05:00) |
+110 | 13,176 |
20,690 (05:06) |
34 |
20,680 (05:06) |
119 |
20,570 (08/21) |
22,290 18,850 |
263,292 (08/21) |
|
| 08/22 |
20,440 (16:36) |
20,540 (00:58) |
20,440 (16:36) |
20,490 (03:58) |
+90 | 180 |
20,520 (05:06) |
16 |
20,510 (05:06) |
1 |
20,400 (08/21) |
22,120 18,680 |
48,222 (08/21) |
||
| 08/22 |
20,430 (21:52) |
20,450 (00:58) |
20,430 (21:52) |
20,450 (00:58) |
- | 3 |
20,450 (05:05) |
3 |
20,420 (05:05) |
3 |
20,320 (08/21) |
22,040 18,600 |
12,969 (08/21) |
||
| Nikkei 225 mini | 08/22 |
20,625 (16:30) |
20,725 (00:58) |
20,615 (16:42) |
20,685 (05:06) |
+115 |
256,979 |
20,690 (05:06) |
197 |
20,685 (05:06) |
99 |
20,570 (08/21) |
22,290 18,850 |
569,909 (08/21) |
|
| 08/22 |
20,435 (16:30) |
20,550 (00:58) |
20,435 (16:30) |
20,520 (05:02) |
+120 | 4,020 |
20,525 (05:06) |
71 |
20,515 (05:06) |
50 |
20,400 (08/21) |
22,120 18,680 |
27,837 (08/21) |
||
| 08/22 |
20,450 (17:13) |
20,520 (00:40) |
20,445 (17:16) |
20,505 (04:59) |
+90 | 124 |
20,520 (05:05) |
17 |
20,510 (05:05) |
7 |
20,415 (08/21) |
22,135 18,695 |
822 (08/21) |
||
|
Nikkei 225 VI Futures |
08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
17.95 (18:06) |
1 |
17.25 (18:06) |
1 |
17.55 (08/21) |
27.55 7.55 |
465 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
19.80 (18:17) |
1 |
18.45 (18:17) |
1 |
19.40 (08/21) |
29.40 9.40 |
441 (08/21) |
||
|
Nikkei 225 Dividend Index Futures |
08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
456.0 (08/21) |
506.0 406.0 |
2 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
447.0 (08/21) |
497.0 397.0 |
3 (08/21) |
||
| TOPIX Futures | 08/22 |
1,496.5 (16:30) |
1,504.5 (00:58) |
1,496.0 (16:30) |
1,501.5 (05:02) |
+9.5 | 10,720 |
1,502.0 (05:06) |
26 |
1,501.5 (05:06) |
24 |
1,492.0 (08/21) |
1,617.5 1,366.5 |
543,369 (08/21) |
|
| 08/22 |
1,482.0 (18:23) |
1,484.0 (21:52) |
1,482.0 (18:23) |
1,484.0 (21:52) |
+5.5 | 4 |
1,485.5 (05:05) |
3 |
1,483.5 (05:05) |
3 |
1,482.5 (08/21) |
1,608.0 1,357.0 |
2,410 (08/21) |
||
|
mini-TOPIX Futures |
08/22 |
1,497.00 (16:30) |
1,504.75 (00:58) |
1,495.75 (16:30) |
1,501.50 (05:02) |
+9.00 | 4,047 |
1,501.75 (05:06) |
3 |
1,501.50 (05:06) |
10 |
1,492.00 (08/21) |
1,617.50 1,366.50 |
55,134 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,490.75 (23:52) |
50 |
1,472.25 (23:52) |
50 |
1,482.50 (08/21) |
1,608.00 1,357.00 |
198 (08/21) |
||
|
TOPIX Core30 Futures |
08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
691.0 (08/21) |
748.5 633.5 |
137 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
684.5 (08/21) |
742.0 627.0 |
0 (08/21) |
||
| JPX-Nikkei 400 Futures | 08/22 |
13,340 (16:30) |
13,420 (00:58) |
13,340 (16:30) |
13,390 (05:02) |
+75 | 3,371 |
13,395 (05:06) |
64 |
13,390 (05:06) |
14 |
13,315 (08/21) |
14,435 12,195 |
163,113 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
13,220 (08/21) |
14,340 12,100 |
4 (08/21) |
||
|
TSE Mothers Futures |
08/22 |
878 (16:30) |
881 (18:15) |
878 (16:30) |
880 (02:15) |
+4 | 43 |
881 (04:39) |
2 |
880 (04:39) |
3 |
882 (08/21) |
954 810 |
13,502 (08/21) |
|
| 08/22 |
859 (19:26) |
860 (19:26) |
853 (21:00) |
853 (23:40) |
+1 | 5 |
859 (05:03) |
1 |
856 (05:03) |
1 |
882 (08/21) |
954 810 |
173 (08/21) |
||
|
TSE REIT Index Futures |
08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,100.0 (16:27) |
1 |
2,042.5 (16:27) |
2 |
2,070.0 (08/21) |
2,221.5 1,918.5 |
59,950 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
2,057.0 (08/21) |
2,208.5 1,905.5 |
0 (08/21) |
||
| DJIA Futures | 08/22 |
26,040 (16:30) |
26,257 (00:41) |
26,035 (16:41) |
26,200 (05:01) |
+188 | 467 |
26,210 (05:06) |
21 |
26,203 (05:06) |
11 |
26,012 (08/21) |
27,873 24,151 |
1,721 (08/21) |
|
| 08/22 |
25,800 (18:11) |
26,150 (00:10) |
25,700 (19:00) |
25,950 (01:38) |
+20 | 47 |
26,200 (03:53) |
4 |
25,960 (03:53) |
2 |
25,930 (08/21) |
27,791 24,069 |
298 (08/21) |
||
| TAIEX Futures | 08/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
10,497 (15:10) |
5 |
10,487 (15:10) |
5 |
10,492 (08/21) |
11,565 9,419 |
0 (08/21) |
|
| 08/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,492 (08/21) |
11,565 9,419 |
0 (08/21) |
||
|
FTSE China 50 Index Futures |
08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,590 (08/21) |
19,495 15,685 |
0 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,590 (08/21) |
19,495 15,685 |
0 (08/21) |
||
|
5-year JGB Futures |
08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
114.15 (08/21) |
116.15 112.15 |
0 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
114.21 (08/21) |
116.21 112.21 |
0 (08/21) |
||
|
10-year JGB Futures |
08/22 |
154.92 (15:30) |
154.99 (23:46) |
154.87 (17:39) |
154.94 (04:41) |
+0.01 | 6,028 |
154.94 (05:05) |
10 |
154.93 (05:05) |
8 |
154.93 (08/21) |
156.93 152.93 |
120,940 (08/21) |
|
| 08/22 |
155.00 (16:20) |
155.02 (17:08) |
155.00 (16:20) |
155.01 (18:18) |
-0.01 | 499 |
155.06 (05:00) |
10 |
155.03 (05:00) |
10 |
155.04 (08/21) |
157.04 153.04 |
3,118 (08/21) |
||
|
mini-10 year JGB Futures |
08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
154.930 (08/21) |
156.930 152.930 |
75 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
155.040 (08/21) |
157.040 153.040 |
4 (08/21) |
||
|
20-year JGB Futures |
08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
169.94 (08/21) |
173.94 165.94 |
0 (08/21) |
|
| 08/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
170.61 (08/21) |
174.61 166.61 |
0 (08/21) |
||