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 |
10/18 |
22,490 (16:30) |
22,690 (18:38) |
22,440 (01:13) |
22,470 (12:47) |
+10 | 55,833 |
22,480 (12:47) |
178 |
22,470 (12:47) |
51 |
22,460 (10/17) |
24,130 20,790 |
278,244 (10/17) |
|
| 10/18 |
22,410 (16:30) |
22,600 (18:38) |
22,370 (01:12) |
22,400 (12:41) |
+10 | 685 |
22,400 (12:47) |
7 |
22,380 (12:47) |
7 |
22,390 (10/17) |
24,060 20,720 |
16,040 (10/17) |
||
| 10/18 |
22,320 (11:04) |
22,320 (11:04) |
22,320 (11:04) |
22,320 (11:04) |
- | 8 |
22,220 (12:47) |
10 |
22,180 (12:47) |
2 |
22,180 (10/17) |
23,850 20,510 |
13,039 (10/17) |
||
| Nikkei 225 mini | 10/18 |
22,490 (16:30) |
22,700 (18:39) |
22,455 (01:13) |
22,480 (12:47) |
+10 |
42,835 |
22,480 (12:47) |
28 |
22,475 (12:47) |
64 |
22,470 (10/17) |
24,140 20,800 |
70,330 (10/17) |
|
| 10/18 |
22,485 (16:30) |
22,690 (18:39) |
22,445 (01:13) |
22,470 (12:47) |
+10 | 783,265 |
22,475 (12:47) |
430 |
22,470 (12:47) |
304 |
22,460 (10/17) |
24,130 20,790 |
381,009 (10/17) |
||
| 10/18 |
22,420 (16:30) |
22,635 (18:54) |
22,400 (01:17) |
22,430 (12:47) |
+10 | 1,486 |
22,430 (12:47) |
9 |
22,420 (12:47) |
12 |
22,420 (10/17) |
24,090 20,750 |
12,444 (10/17) |
||
|
Nikkei 225 VI Futures |
10/18 |
15.80 (18:20) |
15.80 (18:20) |
15.45 (11:10) |
15.60 (11:56) |
+0.20 | 39 |
15.60 (12:45) |
54 |
15.55 (12:45) |
1 |
15.40 (10/17) |
25.40 5.40 |
821 (10/17) |
|
| 10/18 |
16.50 (09:00) |
16.75 (10:13) |
16.50 (09:00) |
16.55 (12:45) |
-0.15 | 3 |
16.75 (12:45) |
1 |
16.50 (12:45) |
39 |
16.65 (10/17) |
26.65 6.65 |
242 (10/17) |
||
|
Nikkei 225 Dividend Index Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
470.9 (12:35) |
1 |
450.9 (12:35) |
1 |
460.9 (10/17) |
510.9 410.9 |
2 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
470.3 (12:47) |
1 |
445.3 (12:47) |
1 |
456.3 (10/17) |
506.3 406.3 |
3 (10/17) |
||
| TOPIX Futures | 10/18 |
1,624.0 (16:30) |
1,639.0 (18:39) |
1,619.0 (12:22) |
1,619.0 (12:47) |
-2.5 | 49,503 |
1,619.5 (12:47) |
103 |
1,619.0 (12:47) |
39 |
1,621.5 (10/17) |
1,742.5 1,500.5 |
529,661 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,615.0 (12:47) |
5 |
1,613.0 (12:47) |
7 |
1,621.5 (10/17) |
1,742.5 1,500.5 |
1,320 (10/17) |
||
|
mini-TOPIX Futures |
10/18 |
1,624.00 (16:30) |
1,639.25 (18:39) |
1,618.75 (12:32) |
1,619.25 (12:47) |
-2.00 | 15,585 |
1,619.25 (12:47) |
4 |
1,619.00 (12:47) |
8 |
1,621.50 (10/17) |
1,742.50 1,500.50 |
68,075 (10/17) |
|
| 10/18 |
1,620.00 (18:50) |
1,622.00 (20:24) |
1,620.00 (18:50) |
1,622.00 (20:24) |
+3.00 | 3 |
1,615.00 (12:47) |
1 |
1,614.00 (12:47) |
1 |
1,621.50 (10/17) |
1,742.50 1,500.50 |
52 (10/17) |
||
|
TOPIX Core30 Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
741.0 (12:47) |
10 |
738.0 (12:47) |
15 |
742.5 (10/17) |
799.0 686.0 |
133 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
741.5 (10/17) |
798.0 685.0 |
0 (10/17) |
||
| JPX-Nikkei 400 Futures | 10/18 |
14,510 (16:30) |
14,660 (18:39) |
14,485 (12:32) |
14,490 (12:47) |
-10 | 13,424 |
14,495 (12:47) |
99 |
14,490 (12:47) |
3 |
14,500 (10/17) |
15,580 13,420 |
119,691 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,505 (10/17) |
15,585 13,425 |
0 (10/17) |
||
|
TSE Mothers Futures |
10/18 |
831 (16:30) |
838 (11:08) |
830 (09:00) |
833 (12:42) |
+2 | 1,079 |
833 (12:47) |
8 |
832 (12:47) |
13 |
837 (10/17) |
907 767 |
12,498 (10/17) |
|
| 10/18 |
814 (17:44) |
818 (11:09) |
814 (17:44) |
818 (11:09) |
+5 | 7 |
817 (12:47) |
1 |
813 (12:47) |
1 |
837 (10/17) |
907 767 |
104 (10/17) |
||
|
TSE REIT Index Futures |
10/18 |
2,236.5 (09:02) |
2,236.5 (09:02) |
2,225.5 (12:39) |
2,226.5 (12:40) |
-4.5 | 845 |
2,228.5 (12:47) |
1 |
2,226.5 (12:47) |
68 |
2,229.5 (10/17) |
2,391.5 2,067.5 |
69,640 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
2,203.0 (10/17) |
2,365.0 2,041.0 |
0 (10/17) |
||
| DJIA Futures | 10/18 |
26,895 (16:37) |
27,075 (19:12) |
26,895 (16:37) |
26,934 (12:47) |
+54 | 673 |
26,941 (12:47) |
21 |
26,933 (12:47) |
21 |
26,880 (10/17) |
28,764 24,996 |
1,589 (10/17) |
|
| 10/18 |
27,000 (04:25) |
27,000 (04:25) |
26,823 (11:12) |
26,823 (11:12) |
-22 | 2 |
26,939 (12:47) |
1 |
26,824 (12:47) |
1 |
26,845 (10/17) |
28,729 24,961 |
85 (10/17) |
||
| TAIEX Futures | 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
11,145 (12:47) |
15 |
11,136 (12:47) |
30 |
11,157 (10/17) |
12,239 10,075 |
0 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
11,157 (10/17) |
12,239 10,075 |
0 (10/17) |
||
|
FTSE China 50 Index Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
18,550 (12:47) |
5 |
18,500 (12:47) |
5 |
18,475 (10/17) |
20,250 16,700 |
0 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,475 (10/17) |
20,250 16,700 |
0 (10/17) |
||
|
5-year JGB Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.94 (10/17) |
115.94 111.94 |
0 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
114.00 (10/17) |
116.00 112.00 |
0 (10/17) |
||
|
10-year JGB Futures |
10/18 |
154.31 (15:30) |
154.33 (15:33) |
153.96 (18:51) |
154.30 (12:46) |
0.00 | 19,772 |
154.31 (12:47) |
47 |
154.30 (12:47) |
34 |
154.30 (10/17) |
156.30 152.30 |
96,127 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
154.35 (10/17) |
156.35 152.35 |
0 (10/17) |
||
|
mini-10 year JGB Futures |
10/18 |
154.240 (08:46) |
154.240 (08:46) |
154.240 (08:46) |
154.240 (08:46) |
+0.045 | 15 |
154.320 (12:47) |
200 |
154.290 (12:47) |
200 |
154.300 (10/17) |
156.300 152.300 |
139 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
154.350 (10/17) |
156.350 152.350 |
0 (10/17) |
||
|
20-year JGB Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
166.20 (10/17) |
170.20 162.20 |
0 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
166.82 (10/17) |
170.82 162.82 |
0 (10/17) |
||