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 |
02/25 |
21,410 (16:30) |
21,490 (19:50) |
21,390 (16:34) |
21,440 (05:30) |
+40 | 12,639 |
21,440 (05:40) |
29 |
21,430 (05:40) |
6 |
21,400 (02/22) |
23,140 19,660 |
277,197 (02/22) |
|
| 02/25 |
21,200 (16:30) |
21,290 (19:50) |
21,200 (16:30) |
21,220 (05:30) |
+20 | 534 |
21,260 (05:40) |
5 |
21,220 (05:40) |
5 |
21,200 (02/22) |
22,940 19,460 |
37,795 (02/22) |
||
| 02/25 |
21,210 (21:53) |
21,210 (21:53) |
21,210 (21:53) |
21,210 (21:53) |
+130 | 1 |
- (-) |
- |
- (-) |
- |
21,140 (02/22) |
22,880 19,400 |
2,307 (02/22) |
||
| Nikkei 225 mini | 02/25 |
21,405 (16:30) |
21,495 (19:53) |
21,390 (16:34) |
21,435 (05:30) |
+35 |
266,890 |
21,440 (05:40) |
10 |
21,425 (05:40) |
80 |
21,400 (02/22) |
23,140 19,660 |
435,134 (02/22) |
|
| 02/25 |
21,215 (16:30) |
21,295 (19:50) |
21,200 (17:13) |
21,245 (05:30) |
+35 | 2,295 |
21,255 (05:40) |
10 |
21,235 (05:40) |
10 |
21,210 (02/22) |
22,950 19,470 |
31,795 (02/22) |
||
| 02/25 |
21,205 (16:30) |
21,290 (19:50) |
21,205 (16:30) |
21,230 (05:30) |
+25 | 179 |
21,260 (05:40) |
10 |
21,225 (05:40) |
10 |
21,205 (02/22) |
22,945 19,465 |
1,433 (02/22) |
||
|
Nikkei 225 VI Futures |
02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
21.40 (05:40) |
1 |
16.40 (05:40) |
1 |
16.55 (02/22) |
26.55 6.55 |
293 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
18.60 (16:00) |
1 |
16.00 (16:00) |
2 |
17.50 (02/22) |
27.50 7.50 |
74 (02/22) |
||
|
Nikkei 225 Dividend Index Futures |
02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
450.0 (15:08) |
1 |
435.0 (15:08) |
1 |
443.2 (02/22) |
493.2 393.2 |
3,627 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
460.0 (15:08) |
1 |
435.0 (15:08) |
1 |
453.3 (02/22) |
503.3 403.3 |
2 (02/22) |
||
| TOPIX Futures | 02/25 |
1,606.5 (16:30) |
1,613.5 (01:29) |
1,604.5 (16:41) |
1,610.0 (05:30) |
+3.5 | 9,715 |
1,611.0 (05:40) |
5 |
1,608.5 (05:40) |
5 |
1,606.5 (02/22) |
1,737.0 1,476.0 |
495,318 (02/22) |
|
| 02/25 |
1,589.5 (17:45) |
1,593.5 (01:29) |
1,589.5 (17:45) |
1,593.5 (01:29) |
+3.5 | 21 |
- (-) |
- |
- (-) |
- |
1,592.5 (02/22) |
1,723.0 1,462.0 |
7,095 (02/22) |
||
|
mini-TOPIX Futures |
02/25 |
1,606.75 (16:30) |
1,613.25 (01:19) |
1,604.75 (16:41) |
1,608.25 (05:30) |
+2.25 | 4,031 |
1,616.00 (05:40) |
1 |
1,605.00 (05:40) |
1 |
1,606.50 (02/22) |
1,737.00 1,476.00 |
29,243 (02/22) |
|
| 02/25 |
1,593.50 (20:49) |
1,593.50 (20:49) |
1,593.50 (20:49) |
1,593.50 (20:49) |
+6.00 | 9 |
- (-) |
- |
1,495.00 (05:40) |
1 |
1,592.50 (02/22) |
1,723.00 1,462.00 |
57 (02/22) |
||
|
TOPIX Core30 Futures |
02/25 |
675.5 (21:49) |
675.5 (21:49) |
675.5 (21:49) |
675.5 (21:49) |
-59.0 | 1 |
- (-) |
- |
- (-) |
- |
734.0 (02/22) |
792.5 675.5 |
229 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
726.0 (02/22) |
784.5 667.5 |
0 (02/22) |
||
| JPX-Nikkei 400 Futures | 02/25 |
14,285 (16:30) |
14,335 (00:03) |
14,260 (16:34) |
14,310 (05:30) |
+55 | 3,619 |
14,320 (05:40) |
1 |
14,275 (05:40) |
1 |
14,255 (02/22) |
15,410 13,100 |
169,424 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,150 (02/22) |
15,305 12,995 |
0 (02/22) |
||
|
TSE Mothers Futures |
02/25 |
918 (16:30) |
925 (19:42) |
918 (16:30) |
920 (05:30) |
+3 | 199 |
926 (05:40) |
1 |
917 (05:40) |
2 |
917 (02/22) |
991 843 |
15,549 (02/22) |
|
| 02/25 |
904 (19:38) |
904 (19:38) |
901 (22:46) |
901 (04:41) |
+6 | 8 |
904 (05:40) |
1 |
881 (05:40) |
1 |
915 (02/22) |
989 841 |
216 (02/22) |
||
|
TSE REIT Index Futures |
02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,890.0 (16:00) |
1 |
1,800.0 (16:00) |
1 |
1,842.0 (02/22) |
1,983.0 1,701.0 |
32,108 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,829.0 (02/22) |
1,970.0 1,688.0 |
0 (02/22) |
||
| DJIA Futures | 02/25 |
25,833 (16:31) |
26,028 (01:40) |
25,833 (16:31) |
25,976 (05:30) |
+134 | 1,739 |
26,025 (05:40) |
1 |
25,810 (05:40) |
1 |
25,836 (02/22) |
27,468 24,204 |
3,695 (02/22) |
|
| 02/25 |
25,898 (17:31) |
26,000 (23:38) |
25,898 (17:31) |
25,959 (01:27) |
+221 | 5 |
26,125 (05:40) |
3 |
25,675 (05:40) |
1 |
25,738 (02/22) |
27,370 24,106 |
112 (02/22) |
||
| TAIEX Futures | 02/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
10,317 (15:04) |
5 |
10,307 (15:04) |
5 |
10,312 (02/22) |
11,284 9,340 |
0 (02/22) |
|
| 02/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,312 (02/22) |
11,284 9,340 |
0 (02/22) |
||
|
FTSE China 50 Index Futures |
02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,885 (02/22) |
21,660 18,110 |
0 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,985 (02/22) |
21,760 18,210 |
0 (02/22) |
||
|
5-year JGB Futures |
02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.46 (02/22) |
115.46 111.46 |
0 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.47 (02/22) |
115.47 111.47 |
0 (02/22) |
||
|
10-year JGB Futures |
02/25 |
152.89 (15:30) |
152.94 (00:43) |
152.87 (15:47) |
152.94 (05:24) |
+0.04 | 3,574 |
152.95 (05:40) |
44 |
152.91 (05:40) |
5 |
152.90 (02/22) |
154.90 150.90 |
107,456 (02/22) |
|
| 02/25 |
152.80 (17:54) |
152.80 (17:54) |
152.80 (17:54) |
152.80 (17:54) |
0.00 | 5 |
152.87 (05:40) |
4 |
152.80 (05:40) |
4 |
152.81 (02/22) |
154.81 150.81 |
1,928 (02/22) |
||
|
mini-10 year JGB Futures |
02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
153.800 (05:25) |
1 |
- (-) |
- |
152.900 (02/22) |
154.900 150.900 |
162 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.810 (02/22) |
154.810 150.810 |
0 (02/22) |
||
|
20-year JGB Futures |
02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.86 (02/22) |
163.86 155.86 |
2 (02/22) |
|
| 02/25 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
158.76 (02/22) |
162.76 154.76 |
0 (02/22) |
||