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 |
10/27 |
29,130 (16:30) |
29,250 (23:23) |
29,120 (16:30) |
29,210 (23:51) |
+80 | 5,622 |
29,210 (23:56) |
19 |
29,200 (23:56) |
57 |
29,130 (10/26) |
31,460 26,800 |
253,008 (10/26) |
|
| 10/27 |
29,070 (16:30) |
29,180 (23:21) |
29,070 (16:30) |
29,140 (23:38) |
+70 | 77 |
29,160 (23:56) |
9 |
29,140 (23:56) |
12 |
29,070 (10/26) |
31,390 26,750 |
19,155 (10/26) |
||
| 10/27 |
28,900 (17:05) |
28,900 (17:05) |
28,890 (17:35) |
28,890 (17:35) |
+50 | 2 |
28,940 (23:56) |
20 |
28,910 (23:56) |
1 |
28,850 (10/26) |
31,150 26,550 |
4,829 (10/26) |
||
| Nikkei 225 mini | 10/27 |
29,130 (16:30) |
29,255 (23:22) |
29,125 (16:31) |
29,210 (23:54) |
+80 |
7,015 |
29,210 (23:56) |
3 |
29,205 (23:56) |
13 |
29,130 (10/26) |
31,460 26,800 |
16,531 (10/26) |
|
| 10/27 |
29,135 (16:30) |
29,250 (23:22) |
29,120 (16:31) |
29,205 (23:56) |
+75 | 112,557 |
29,210 (23:56) |
158 |
29,205 (23:56) |
62 |
29,130 (10/26) |
31,460 26,800 |
309,698 (10/26) |
||
| 10/27 |
29,090 (16:30) |
29,200 (23:21) |
29,085 (16:31) |
29,160 (23:50) |
+100 | 235 |
29,170 (23:56) |
1 |
29,165 (23:56) |
1 |
29,060 (10/26) |
31,380 26,740 |
2,213 (10/26) |
||
|
Nikkei 225 VI Futures |
10/27 |
19.60 (18:52) |
19.60 (18:52) |
19.60 (18:52) |
19.60 (18:52) |
-0.15 | 1 |
19.80 (18:52) |
1 |
19.55 (18:52) |
1 |
19.75 (10/26) |
29.75 9.75 |
123 (10/26) |
|
| 10/27 |
22.15 (18:51) |
22.15 (18:51) |
22.15 (18:51) |
22.15 (18:51) |
0.00 | 1 |
22.15 (18:51) |
1 |
21.80 (18:51) |
1 |
22.15 (10/26) |
32.15 12.15 |
128 (10/26) |
||
|
Nikkei 225 Dividend Index Futures |
10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
487.4 (07:20) |
5 |
478.0 (07:20) |
5 |
482.7 (10/26) |
532.7 432.7 |
28,473 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
546.4 (07:20) |
5 |
535.0 (07:20) |
5 |
540.7 (10/26) |
590.7 490.7 |
10 (10/26) |
||
| TOPIX Futures | 10/27 |
2,020.0 (16:30) |
2,027.0 (23:22) |
2,019.5 (16:31) |
2,025.0 (23:56) |
+4.0 | 6,554 |
2,025.5 (23:56) |
18 |
2,025.0 (23:56) |
34 |
2,021.0 (10/26) |
2,182.5 1,859.5 |
469,835 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,024.5 (23:56) |
8 |
2,020.0 (23:56) |
3 |
2,018.5 (10/26) |
2,179.5 1,857.5 |
0 (10/26) |
||
|
mini-TOPIX Futures |
10/27 |
2,020.00 (16:30) |
2,027.00 (23:22) |
2,019.50 (16:30) |
2,025.50 (23:54) |
+4.50 | 4,845 |
2,025.50 (23:56) |
5 |
2,025.25 (23:56) |
10 |
2,021.00 (10/26) |
2,182.50 1,859.50 |
60,062 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,025.00 (23:24) |
51 |
2,003.25 (23:24) |
50 |
2,018.50 (10/26) |
2,179.75 1,857.25 |
31 (10/26) |
||
|
TOPIX Core30 Futures |
10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
965.0 (10/26) |
1,042.0 888.0 |
65 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
965.0 (10/26) |
1,042.0 888.0 |
0 (10/26) |
||
| JPX-Nikkei 400 Futures | 10/27 |
18,230 (16:30) |
18,285 (23:22) |
18,220 (16:31) |
18,270 (23:51) |
+35 | 1,837 |
18,270 (23:56) |
7 |
18,265 (23:56) |
24 |
18,235 (10/26) |
19,690 16,780 |
61,361 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
18,545 (22:31) |
59 |
- (-) |
- |
18,210 (10/26) |
19,665 16,755 |
4 (10/26) |
||
|
TSE Mothers Futures |
10/27 |
1,117 (16:30) |
1,125 (23:20) |
1,116 (16:34) |
1,124 (23:51) |
+7 | 215 |
1,125 (23:56) |
12 |
1,123 (23:56) |
8 |
1,121 (10/26) |
1,210 1,032 |
21,494 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,105 (23:25) |
1 |
1,100 (23:25) |
1 |
1,121 (10/26) |
1,210 1,032 |
95 (10/26) |
||
|
TSE REIT Index Futures |
10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,073.5 (20:40) |
3 |
2,050.0 (20:40) |
1 |
2,057.5 (10/26) |
2,222.0 1,893.0 |
67,348 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
2,035.0 (10/26) |
2,197.5 1,872.5 |
0 (10/26) |
||
| DJIA Futures | 10/27 |
35,660 (16:41) |
35,738 (23:22) |
35,643 (16:43) |
35,700 (23:52) |
+58 | 435 |
35,713 (23:56) |
11 |
35,706 (23:56) |
11 |
35,642 (10/26) |
38,136 33,148 |
1,947 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
35,696 (23:40) |
1 |
34,655 (23:40) |
1 |
35,500 (10/26) |
37,985 33,015 |
11 (10/26) |
||
| TAIEX Futures | 10/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,045 (10/26) |
18,749 15,341 |
0 (10/26) |
|
| 10/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,018 (10/26) |
18,719 15,317 |
0 (10/26) |
||
|
FTSE China 50 Index Futures |
10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,790 (10/26) |
20,665 16,915 |
0 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,770 (10/26) |
20,645 16,895 |
0 (10/26) |
||
|
5-year JGB Futures |
10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.00 (10/26) |
115.00 111.00 |
0 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
112.99 (10/26) |
114.99 110.99 |
0 (10/26) |
||
|
10-year JGB Futures |
10/27 |
151.17 (15:30) |
151.17 (15:30) |
151.08 (16:05) |
151.13 (23:56) |
0.00 | 6,577 |
151.14 (23:56) |
51 |
151.13 (23:56) |
30 |
151.13 (10/26) |
153.13 149.13 |
79,319 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.04 (10/26) |
153.04 149.04 |
0 (10/26) |
||
|
mini-10 year JGB Futures |
10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.130 (10/26) |
153.130 149.130 |
56 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.040 (10/26) |
153.040 149.040 |
0 (10/26) |
||
|
20-year JGB Futures |
10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
157.68 (10/26) |
161.68 153.68 |
0 (10/26) |
|
| 10/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
157.90 (10/26) |
161.90 153.90 |
0 (10/26) |
||