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 |
07/29 |
37,810 (07/26) (16:30) |
38,260 (07/27) (02:00) |
37,780 (07/26) (16:30) |
38,200 (07/27) (06:00) |
+510 | 24,958 |
38,230 (07/27) (06:10) |
6 |
38,200 (07/27) (06:10) |
7 |
37,690 (07/26) |
40,700 34,680 |
187,792 (07/26) |
|
| 07/29 |
37,600 (07/26) (16:30) |
38,060 (07/27) (02:00) |
37,600 (07/26) (16:30) |
38,030 (07/27) (04:27) |
+490 | 170 |
38,400 (07/27) (06:10) |
1 |
37,200 (07/27) (06:10) |
1 |
37,540 (07/26) |
40,540 34,540 |
41,449 (07/26) |
||
| 07/29 |
37,470 (07/26) (16:30) |
38,280 (07/27) (02:58) |
37,470 (07/26) (16:30) |
38,280 (07/27) (02:58) |
+630 | 44 |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
37,470 (07/26) |
40,460 34,480 |
6,239 (07/26) |
||
| Nikkei 225 mini | 07/29 |
37,815 (07/26) (16:30) |
38,285 (07/27) (02:00) |
37,795 (07/26) (16:30) |
38,230 (07/27) (06:00) |
+530 |
16,739 |
38,290 (07/27) (06:10) |
2 |
38,180 (07/27) (06:10) |
1 |
37,700 (07/26) |
40,715 34,685 |
63,310 (07/26) |
|
| 07/29 |
37,810 (07/26) (16:30) |
38,270 (07/27) (02:00) |
37,785 (07/26) (16:30) |
38,200 (07/27) (06:00) |
+505 | 366,950 |
38,230 (07/27) (06:10) |
20 |
38,180 (07/27) (06:10) |
4 |
37,690 (07/26) |
40,705 34,675 |
413,072 (07/26) |
||
| 07/29 |
37,525 (07/26) (16:30) |
38,005 (07/27) (02:01) |
37,525 (07/26) (16:30) |
37,985 (07/27) (05:50) |
+545 | 350 |
38,550 (07/27) (06:10) |
1 |
37,850 (07/27) (06:10) |
1 |
37,440 (07/26) |
40,435 34,445 |
8,650 (07/26) |
||
| Nikkei 225 micro Futures | 07/29 |
37,815 (07/26) (16:30) |
38,280 (07/27) (02:00) |
37,785 (07/26) (16:30) |
38,235 (07/27) (06:00) |
+525 |
12,424 |
38,300 (07/27) (06:10) |
1 |
38,000 (07/27) (06:10) |
1 |
37,700 (07/26) |
40,715 34,685 |
8,733 (07/26) |
|
| 07/29 |
37,820 (07/26) (16:30) |
38,270 (07/27) (02:00) |
37,785 (07/26) (16:30) |
38,200 (07/27) (06:00) |
+510 | 354,809 |
38,240 (07/27) (06:10) |
2 |
38,200 (07/27) (06:10) |
61 |
37,690 (07/26) |
40,705 34,675 |
113,528 (07/26) |
||
| 07/29 |
37,470 (07/26) (16:30) |
38,045 (07/27) (04:29) |
37,470 (07/26) (16:30) |
37,980 (07/27) (05:03) |
+580 | 377 |
38,385 (07/27) (06:10) |
5 |
37,500 (07/27) (06:10) |
5 |
37,440 (07/26) |
40,435 34,445 |
484 (07/26) |
||
|
Nikkei 225 VI Futures |
07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
21.00 (07/27) (06:10) |
2 |
19.90 (07/27) (06:10) |
13 |
20.30 (07/26) |
30.30 10.30 |
47 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
21.50 (07/27) (06:10) |
2 |
18.05 (07/27) (06:10) |
1 |
20.00 (07/26) |
30.00 10.00 |
22 (07/26) |
||
|
Nikkei 225 Dividend Index Futures |
07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
706.0 (07/26) (10:02) |
5 |
694.0 (07/26) (10:02) |
5 |
700.0 (07/26) |
750.0 650.0 |
5,997 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
785.0 (07/26) (10:04) |
5 |
765.0 (07/26) (10:04) |
5 |
775.0 (07/26) |
825.0 725.0 |
978 (07/26) |
||
| TOPIX Futures | 07/29 |
2,708.0 (07/26) (16:30) |
2,742.5 (07/27) (02:00) |
2,706.0 (07/26) (16:30) |
2,731.5 (07/27) (06:00) |
+31.0 | 16,900 |
2,739.0 (07/27) (06:10) |
7 |
2,726.5 (07/27) (06:10) |
7 |
2,700.5 (07/26) |
2,916.5 2,484.5 |
471,216 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
2,610.0 (07/27) (06:10) |
1 |
2,678.5 (07/26) |
2,892.5 2,464.5 |
16,328 (07/26) |
||
|
mini-TOPIX Futures |
07/29 |
2,707.75 (07/26) (16:30) |
2,742.00 (07/27) (02:00) |
2,706.00 (07/26) (16:30) |
2,735.75 (07/27) (06:00) |
+35.50 | 10,188 |
2,740.00 (07/27) (06:10) |
1 |
2,725.25 (07/27) (06:10) |
10 |
2,700.50 (07/26) |
2,916.50 2,484.50 |
47,577 (07/26) |
|
| 07/29 |
2,670.25 (07/26) (16:30) |
2,715.00 (07/27) (01:41) |
2,670.25 (07/26) (16:30) |
2,710.00 (07/27) (04:50) |
+10.00 | 17 |
2,750.00 (07/27) (06:10) |
2 |
2,650.25 (07/27) (06:10) |
1 |
2,678.50 (07/26) |
2,892.75 2,464.25 |
120 (07/26) |
||
|
TOPIX Core30 Futures |
07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,414.0 (07/26) |
1,527.0 1,301.0 |
71 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,404.5 (07/26) |
1,516.5 1,292.5 |
0 (07/26) |
||
| JPX Prime 150 Index Futures | 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,189.5 (07/26) |
1,284.5 1,094.5 |
36 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,179.5 (07/26) |
1,273.5 1,085.5 |
0 (07/26) |
||
| JPX-Nikkei 400 Futures | 07/29 |
24,770 (07/26) (16:30) |
25,115 (07/27) (02:00) |
24,770 (07/26) (16:30) |
25,035 (07/27) (06:00) |
+310 | 2,106 |
25,135 (07/27) (06:10) |
1 |
24,895 (07/27) (06:10) |
1 |
24,725 (07/26) |
26,700 22,750 |
46,028 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
24,515 (07/26) |
26,475 22,555 |
8 (07/26) |
||
| TSE Growth Market 250 Index Futures | 07/29 |
640 (07/26) (16:30) |
650 (07/27) (03:27) |
640 (07/26) (16:30) |
648 (07/27) (06:00) |
+9 | 1,360 |
651 (07/27) (06:10) |
7 |
647 (07/27) (06:10) |
1 |
643 (07/26) |
694 592 |
41,595 (07/26) |
|
| 07/29 |
638 (07/26) (16:58) |
643 (07/26) (21:30) |
638 (07/26) (16:58) |
642 (07/27) (05:41) |
+9 | 31 |
659 (07/27) (06:10) |
1 |
639 (07/27) (06:10) |
2 |
643 (07/26) |
694 592 |
786 (07/26) |
||
|
TSE REIT Index Futures |
07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,753.0 (07/27) (06:10) |
1 |
1,680.0 (07/27) (06:10) |
1 |
1,698.0 (07/26) |
1,833.5 1,562.5 |
63,400 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,657.0 (07/26) |
1,789.5 1,524.5 |
0 (07/26) |
||
| DJIA Futures | 07/29 |
40,307 (07/26) (16:33) |
40,950 (07/27) (02:28) |
40,305 (07/26) (16:36) |
40,808 (07/27) (05:53) |
+509 | 1,597 |
40,980 (07/27) (06:10) |
1 |
40,725 (07/27) (06:10) |
1 |
40,299 (07/26) |
43,119 37,479 |
9,789 (07/26) |
|
| 07/29 |
40,806 (07/26) (22:14) |
41,140 (07/26) (23:27) |
40,800 (07/27) (06:00) |
40,800 (07/27) (06:00) |
+417 | 9 |
41,500 (07/27) (06:10) |
1 |
40,420 (07/27) (06:10) |
3 |
40,768 (07/26) |
43,621 37,915 |
60 (07/26) |
||
| TAIEX Futures | 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
22,091 (07/26) |
24,300 19,882 |
0 (07/26) |
|
| 07/26 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
22,118 (07/26) |
24,329 19,907 |
0 (07/26) |
||
|
FTSE China 50 Index Futures |
07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,380 (07/26) |
12,515 10,245 |
0 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,400 (07/26) |
12,540 10,260 |
0 (07/26) |
||
|
5-year JGB Futures |
07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.05 (07/26) |
112.05 108.05 |
0 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
109.80 (07/26) |
111.80 107.80 |
0 (07/26) |
||
|
10-year JGB Futures |
07/29 |
142.86 (07/26) (15:30) |
142.98 (07/26) (23:41) |
142.70 (07/26) (17:50) |
142.89 (07/27) (05:54) |
+0.07 | 8,280 |
142.93 (07/27) (06:10) |
4 |
142.88 (07/27) (06:10) |
4 |
142.82 (07/26) |
144.82 140.82 |
207,567 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
142.29 (07/26) |
144.29 140.29 |
0 (07/26) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
07/29 |
142.860 (07/26) (22:01) |
142.860 (07/26) (22:01) |
142.860 (07/26) (22:01) |
142.860 (07/26) (22:01) |
+0.030 | 1 |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
142.820 (07/26) |
144.820 140.820 |
265 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
142.290 (07/26) |
144.290 140.290 |
0 (07/26) |
||
|
mini-20-year JGB Futures |
07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
120.99 (07/26) |
124.99 116.99 |
0 (07/26) |
|
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
119.80 (07/26) |
123.80 115.80 |
0 (07/26) |
||
| 3-Month TONA Futures | 07/29 |
99.8900 (07/26) (18:22) |
99.8900 (07/26) (18:22) |
99.8900 (07/26) (18:22) |
99.8900 (07/26) (18:22) |
0.0000 | 300 |
99.8950 (07/27) (06:10) |
100 |
99.8875 (07/27) (06:10) |
150 |
99.8900 (07/26) |
100.1400 99.6400 |
15,265 (07/26) |
|
| 07/29 |
99.7725 (07/26) (16:40) |
99.7750 (07/26) (18:58) |
99.7725 (07/26) (16:40) |
99.7725 (07/26) (22:02) |
+0.0025 | 620 |
99.7750 (07/27) (06:10) |
25 |
- (-/-) (-) |
- |
99.7700 (07/26) |
100.0200 99.5200 |
13,116 (07/26) |
||
| 07/29 |
99.6600 (07/26) (16:54) |
99.6625 (07/26) (19:20) |
99.6600 (07/26) (16:54) |
99.6625 (07/26) (19:20) |
+0.0025 | 641 |
99.6875 (07/27) (06:10) |
100 |
99.6575 (07/27) (06:10) |
50 |
99.6600 (07/26) |
99.9100 99.4100 |
12,478 (07/26) |
||
| 07/29 |
99.5850 (07/26) (16:19) |
99.5850 (07/26) (16:19) |
99.5800 (07/26) (16:19) |
99.5800 (07/26) (16:19) |
-0.0125 | 362 |
99.5800 (07/27) (06:10) |
59 |
99.5600 (07/27) (06:10) |
100 |
99.5700 (07/26) |
99.8200 99.3200 |
5,577 (07/26) |
||
| 07/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.5250 (07/27) (06:10) |
100 |
99.4875 (07/27) (06:10) |
50 |
99.5100 (07/26) |
99.7600 99.2600 |
1,446 (07/26) |
||