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 |
05/17 |
27,970 (16:30) |
28,320 (03:36) |
27,930 (16:54) |
28,280 (05:30) |
+240 | 13,876 |
28,290 (05:40) |
6 |
28,280 (05:40) |
6 |
28,040 (05/14) |
30,350 25,730 |
226,147 (05/14) |
|
| 05/17 |
27,920 (16:30) |
28,260 (03:36) |
27,890 (16:53) |
28,260 (03:36) |
+270 | 145 |
28,290 (05:40) |
1 |
28,010 (05:40) |
1 |
27,990 (05/14) |
30,300 25,680 |
6,062 (05/14) |
||
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
26,600 (05:40) |
1 |
27,790 (05/14) |
30,100 25,480 |
43,344 (05/14) |
||
| Nikkei 225 mini | 05/17 |
27,975 (16:30) |
28,325 (04:53) |
27,935 (16:54) |
28,280 (05:30) |
+240 |
316,138 |
28,285 (05:40) |
1 |
28,280 (05:40) |
1 |
28,040 (05/14) |
30,350 25,730 |
421,218 (05/14) |
|
| 05/17 |
27,935 (16:30) |
28,290 (04:53) |
27,905 (16:53) |
28,225 (05:30) |
+240 | 5,019 |
28,305 (05:40) |
1 |
27,865 (05:40) |
1 |
27,985 (05/14) |
30,295 25,675 |
5,703 (05/14) |
||
| 05/17 |
27,940 (16:51) |
28,285 (04:53) |
27,900 (16:54) |
28,235 (05:24) |
+280 | 190 |
28,300 (05:40) |
1 |
27,800 (05:40) |
1 |
27,955 (05/14) |
30,265 25,645 |
106 (05/14) |
||
|
Nikkei 225 VI Futures |
05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
23.50 (05:40) |
1 |
21.30 (05:40) |
1 |
21.70 (05/14) |
31.70 11.70 |
729 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
23.45 (05:40) |
1 |
22.05 (05:40) |
1 |
22.45 (05/14) |
32.45 12.45 |
48 (05/14) |
||
|
Nikkei 225 Dividend Index Futures |
05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
484.5 (15:08) |
5 |
473.6 (15:08) |
5 |
479.1 (05/14) |
529.1 429.1 |
29,202 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
515.1 (15:08) |
5 |
503.0 (15:08) |
5 |
509.1 (05/14) |
559.1 459.1 |
10 (05/14) |
||
| TOPIX Futures | 05/17 |
1,878.5 (16:30) |
1,894.5 (04:54) |
1,876.0 (16:54) |
1,890.5 (05:30) |
+9.5 | 12,049 |
1,894.0 (05:40) |
1 |
1,888.5 (05:40) |
1 |
1,881.0 (05/14) |
2,031.5 1,730.5 |
518,992 (05/14) |
|
| 05/17 |
1,884.5 (23:37) |
1,884.5 (23:37) |
1,884.5 (23:37) |
1,884.5 (23:37) |
+15.0 | 2 |
1,961.0 (05:40) |
1 |
- (-) |
- |
1,881.5 (05/14) |
2,032.0 1,731.0 |
28 (05/14) |
||
|
mini-TOPIX Futures |
05/17 |
1,877.00 (16:30) |
1,894.00 (04:53) |
1,875.75 (16:54) |
1,892.50 (05:30) |
+11.00 | 7,797 |
1,895.00 (05:40) |
1 |
1,890.00 (05:40) |
1 |
1,881.00 (05/14) |
2,031.50 1,730.50 |
64,553 (05/14) |
|
| 05/17 |
1,879.50 (22:11) |
1,890.00 (04:53) |
1,877.25 (23:31) |
1,886.50 (04:57) |
+10.50 | 7 |
1,915.00 (05:40) |
1 |
1,850.00 (05:40) |
1 |
1,881.50 (05/14) |
2,032.00 1,731.00 |
128 (05/14) |
||
|
TOPIX Core30 Futures |
05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
886.0 (05/14) |
956.5 815.5 |
63 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
885.0 (05/14) |
955.5 814.5 |
0 (05/14) |
||
| JPX-Nikkei 400 Futures | 05/17 |
16,970 (16:30) |
17,095 (04:54) |
16,940 (16:36) |
17,075 (05:30) |
+100 | 3,932 |
17,095 (05:40) |
1 |
17,065 (05:40) |
1 |
16,975 (05/14) |
18,340 15,610 |
100,291 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16,980 (05/14) |
18,345 15,615 |
0 (05/14) |
||
|
TSE Mothers Futures |
05/17 |
1,068 (16:30) |
1,091 (05:19) |
1,066 (16:54) |
1,090 (05:30) |
+19 | 765 |
1,095 (05:40) |
3 |
1,081 (05:40) |
1 |
1,085 (05/14) |
1,186 984 |
21,860 (05/14) |
|
| 05/17 |
1,049 (16:33) |
1,070 (05:30) |
1,049 (16:33) |
1,070 (05:30) |
+14 | 14 |
1,076 (05:40) |
1 |
1,041 (05:40) |
1 |
1,085 (05/14) |
1,186 984 |
398 (05/14) |
||
|
TSE REIT Index Futures |
05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,088.0 (05:40) |
1 |
1,968.0 (05:40) |
1 |
2,003.5 (05/14) |
2,150.5 1,856.5 |
57,456 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,981.0 (05/14) |
2,128.0 1,834.0 |
0 (05/14) |
||
| DJIA Futures | 05/17 |
34,040 (16:31) |
34,355 (03:52) |
34,000 (21:36) |
34,353 (05:15) |
+310 | 589 |
34,400 (05:40) |
5 |
34,000 (05:40) |
1 |
34,043 (05/14) |
36,351 31,735 |
3,370 (05/14) |
|
| 05/17 |
34,000 (22:45) |
34,000 (22:45) |
34,000 (22:45) |
34,000 (22:45) |
+437 | 1 |
34,990 (05:40) |
1 |
33,303 (05:40) |
1 |
33,563 (05/14) |
35,871 31,255 |
21 (05/14) |
||
| TAIEX Futures | 05/14 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
15,750 (05/14) |
17,393 14,107 |
0 (05/14) |
|
| 05/14 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
15,878 (05/14) |
17,521 14,235 |
0 (05/14) |
||
|
FTSE China 50 Index Futures |
05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,675 (05/14) |
21,740 17,610 |
0 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,675 (05/14) |
21,740 17,610 |
0 (05/14) |
||
|
5-year JGB Futures |
05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.14 (05/14) |
115.14 111.14 |
0 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.12 (05/14) |
115.12 111.12 |
0 (05/14) |
||
|
10-year JGB Futures |
05/17 |
151.34 (15:30) |
151.39 (18:19) |
151.32 (15:33) |
151.38 (05:30) |
+0.03 | 4,609 |
151.39 (05:40) |
17 |
151.37 (05:40) |
8 |
151.35 (05/14) |
153.35 149.35 |
85,520 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.21 (05/14) |
153.21 149.21 |
1 (05/14) |
||
|
mini-10 year JGB Futures |
05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.350 (05/14) |
153.350 149.350 |
76 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.210 (05/14) |
153.210 149.210 |
0 (05/14) |
||
|
20-year JGB Futures |
05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.76 (05/14) |
163.76 155.76 |
0 (05/14) |
|
| 05/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
158.65 (05/14) |
162.65 154.65 |
0 (05/14) |
||