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 |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,080 (16:16) |
370 |
22,080 (16:16) |
434 |
22,100 (04/23) |
23,900 20,300 |
319,557 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,070 (16:15) |
3 |
22,020 (16:15) |
3 |
22,040 (04/23) |
23,840 20,240 |
10,048 (04/20) |
||
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,400 (16:15) |
1 |
20,900 (16:15) |
1 |
21,890 (04/23) |
23,690 20,090 |
45,185 (04/20) |
||
| Nikkei 225 mini | 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- |
- |
22,110 (16:16) |
28 |
22,110 (16:16) |
12 |
22,100 (04/23) |
23,900 20,300 |
24,413 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,090 (16:16) |
1,316 |
22,090 (16:16) |
1,284 |
22,100 (04/23) |
23,900 20,300 |
401,617 (04/20) |
||
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,080 (16:00) |
8 |
22,050 (16:00) |
8 |
22,070 (04/23) |
23,870 20,270 |
1,473 (04/20) |
||
|
Nikkei 225 VI Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
18.00 (16:00) |
1 |
17.00 (16:00) |
1 |
17.20 (04/23) |
27.20 7.20 |
49 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
21.00 (16:00) |
1 |
16.70 (16:00) |
1 |
18.45 (04/23) |
28.45 8.45 |
90 (04/20) |
||
|
Nikkei 225 Dividend Index Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
440.0 (15:08) |
1 |
410.0 (15:08) |
1 |
431.0 (04/23) |
481.0 381.0 |
6,410 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
465.0 (15:08) |
1 |
435.0 (15:08) |
1 |
456.0 (04/23) |
506.0 406.0 |
1 (04/20) |
||
| TOPIX Futures | 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,750.5 (16:15) |
68 |
1,750.5 (16:15) |
71 |
1,752.0 (04/23) |
1,896.0 1,608.0 |
582,930 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,749.0 (04/23) |
1,893.0 1,605.0 |
1,261 (04/20) |
||
|
mini-TOPIX Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,749.00 (16:15) |
3 |
1,749.00 (16:15) |
6 |
1,752.00 (04/23) |
1,896.00 1,608.00 |
42,259 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,760.00 (16:15) |
3 |
1,743.00 (16:15) |
2 |
1,749.00 (04/23) |
1,893.00 1,605.00 |
57 (04/20) |
||
|
TOPIX Core30 Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
777.5 (04/23) |
842.5 712.5 |
350 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
776.5 (04/23) |
841.5 711.5 |
0 (04/20) |
||
| JPX-Nikkei 400 Futures | 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
15,495 (16:15) |
2 |
15,495 (16:15) |
2 |
15,480 (04/23) |
16,755 14,205 |
131,953 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
14,590 (16:15) |
1 |
15,455 (04/23) |
16,730 14,180 |
1 (04/20) |
||
|
TSE Mothers Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,124 (16:15) |
3 |
1,124 (16:15) |
3 |
1,136 (04/23) |
1,236 1,036 |
9,480 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,104 (16:15) |
1 |
1,097 (16:15) |
1 |
1,136 (04/23) |
1,236 1,036 |
121 (04/20) |
||
|
TSE REIT Index Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,709.0 (04/23) |
1,844.5 1,573.5 |
24,250 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,687.0 (04/23) |
1,822.5 1,551.5 |
0 (04/20) |
||
| DJIA Futures | 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
24,600 (16:15) |
3 |
24,300 (16:15) |
1 |
24,464 (04/23) |
26,151 22,777 |
934 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
24,577 (13:45) |
1 |
24,301 (13:45) |
1 |
24,403 (04/23) |
26,090 22,716 |
34 (04/20) |
||
|
India Nifty50 Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,606 (04/23) |
11,616 9,596 |
5 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,606 (04/23) |
11,616 9,596 |
0 (04/20) |
||
| TAIEX Futures | 04/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,693 (04/23) |
11,784 9,602 |
0 (04/20) |
|
| 04/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,693 (04/23) |
11,784 9,602 |
0 (04/20) |
||
|
FTSE China 50 Index Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22,455 (04/23) |
24,565 20,345 |
0 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22,455 (04/23) |
24,565 20,345 |
0 (04/20) |
||
|
5-year JGB Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.06 (04/23) |
115.06 111.06 |
0 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.02 (04/23) |
115.02 111.02 |
0 (04/20) |
||
|
10-year JGB Futures |
04/24 |
150.59 (15:30) |
150.61 (15:30) |
150.57 (16:02) |
150.59 (16:13) |
-0.04 | 2,576 |
150.60 (16:16) |
85 |
150.59 (16:16) |
15 |
150.63 (04/23) |
152.63 148.63 |
123,113 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
150.42 (16:16) |
1 |
150.35 (16:16) |
1 |
150.47 (04/23) |
152.47 148.47 |
2 (04/20) |
||
|
mini-10 year JGB Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
150.630 (04/23) |
152.630 148.630 |
62 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
150.470 (04/23) |
152.470 148.470 |
0 (04/20) |
||
|
20-year JGB Futures |
04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
156.05 (04/23) |
160.05 152.05 |
4 (04/20) |
|
| 04/24 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
155.50 (04/23) |
159.50 151.50 |
0 (04/20) |
||