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 |
12/12 |
21,160 (16:30) |
21,530 (00:07) |
21,150 (17:09) |
21,520 (09:45) |
+390 | 102,266 |
21,530 (09:46) |
64 |
21,520 (09:46) |
48 |
21,130 (12/11) |
22,870 19,390 |
279,455 (12/11) |
|
| 12/12 |
21,080 (16:30) |
21,460 (09:43) |
21,070 (17:09) |
21,450 (09:45) |
+390 | 79,885 |
21,460 (09:46) |
162 |
21,450 (09:46) |
21 |
21,060 (12/11) |
22,800 19,320 |
177,713 (12/11) |
||
| 12/12 |
20,950 (18:18) |
21,230 (09:25) |
20,950 (18:18) |
21,230 (09:25) |
+260 | 18 |
21,280 (09:46) |
4 |
21,250 (09:46) |
4 |
20,870 (12/11) |
22,610 19,130 |
10,674 (12/11) |
||
| Nikkei 225 mini | 12/12 |
21,160 (16:30) |
21,530 (00:07) |
21,145 (17:09) |
21,525 (09:46) |
+390 |
721,339 |
21,525 (09:46) |
105 |
21,520 (09:46) |
196 |
21,130 (12/11) |
22,870 19,390 |
499,953 (12/11) |
|
| 12/12 |
21,110 (16:30) |
21,480 (00:07) |
21,090 (17:09) |
21,470 (09:45) |
+380 | 18,108 |
21,475 (09:46) |
11 |
21,470 (09:46) |
20 |
21,090 (12/11) |
22,830 19,350 |
85,272 (12/11) |
||
| 12/12 |
21,095 (16:30) |
21,475 (09:45) |
21,095 (16:30) |
21,475 (09:45) |
+385 | 858 |
21,475 (09:46) |
4 |
21,465 (09:46) |
14 |
21,090 (12/11) |
22,830 19,350 |
3,020 (12/11) |
||
|
Nikkei 225 VI Futures |
12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22.00 (09:44) |
55 |
21.60 (09:44) |
1 |
22.25 (12/11) |
32.25 12.25 |
245 (12/11) |
|
| 12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22.05 (09:38) |
1 |
21.70 (09:38) |
1 |
19.95 (12/11) |
29.95 9.95 |
0 (12/11) |
||
|
Nikkei 225 Dividend Index Futures |
12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
450.0 (09:08) |
1 |
435.0 (09:08) |
1 |
442.5 (12/11) |
492.5 392.5 |
3,801 (12/11) |
|
| 12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
465.3 (09:41) |
1 |
440.3 (09:41) |
1 |
452.2 (12/11) |
502.2 402.2 |
2 (12/11) |
||
| TOPIX Futures | 12/12 |
1,577.5 (16:30) |
1,603.0 (09:45) |
1,575.0 (17:09) |
1,602.5 (09:45) |
+27.5 | 109,805 |
1,603.0 (09:46) |
23 |
1,602.5 (09:46) |
24 |
1,575.0 (12/11) |
1,705.5 1,444.5 |
276,652 (12/11) |
|
| 12/12 |
1,572.0 (16:30) |
1,598.5 (09:45) |
1,570.0 (17:09) |
1,598.0 (09:45) |
+29.0 | 100,837 |
1,598.5 (09:46) |
24 |
1,598.0 (09:46) |
29 |
1,569.0 (12/11) |
1,699.5 1,438.5 |
369,783 (12/11) |
||
|
mini-TOPIX Futures |
12/12 |
1,576.25 (16:30) |
1,607.00 (05:24) |
1,575.00 (17:09) |
1,602.50 (09:46) |
+27.75 | 10,495 |
1,603.00 (09:46) |
11 |
1,602.50 (09:46) |
12 |
1,575.00 (12/11) |
1,705.50 1,444.50 |
39,880 (12/11) |
|
| 12/12 |
1,572.00 (16:30) |
1,598.25 (05:30) |
1,570.00 (17:16) |
1,597.75 (09:46) |
+29.75 | 2,976 |
1,598.50 (09:46) |
17 |
1,598.00 (09:46) |
4 |
1,569.00 (12/11) |
1,699.50 1,438.50 |
10,544 (12/11) |
||
|
TOPIX Core30 Futures |
12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
721.0 (09:46) |
10 |
718.5 (09:46) |
10 |
710.5 (12/11) |
769.0 652.0 |
160 (12/11) |
|
| 12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
724.0 (09:42) |
42 |
710.5 (09:42) |
42 |
709.0 (12/11) |
767.5 650.5 |
192 (12/11) |
||
| JPX-Nikkei 400 Futures | 12/12 |
13,990 (16:30) |
14,205 (09:42) |
13,960 (17:15) |
14,205 (09:46) |
+240 | 19,022 |
14,210 (09:46) |
54 |
14,205 (09:46) |
4 |
13,965 (12/11) |
15,120 12,810 |
131,827 (12/11) |
|
| 12/12 |
13,910 (16:30) |
14,170 (09:46) |
13,910 (16:30) |
14,170 (09:46) |
+290 | 12,427 |
14,170 (09:46) |
4 |
14,165 (09:46) |
109 |
13,880 (12/11) |
15,035 12,725 |
52,867 (12/11) |
||
|
TSE Mothers Futures |
12/12 |
931 (16:30) |
946 (22:39) |
925 (17:08) |
940 (09:44) |
+11 | 1,179 |
941 (09:46) |
43 |
940 (09:46) |
4 |
922 (12/11) |
996 848 |
11,301 (12/11) |
|
| 12/12 |
898 (16:33) |
920 (08:49) |
897 (16:34) |
916 (09:45) |
+15 | 369 |
918 (09:45) |
5 |
916 (09:45) |
1 |
922 (12/11) |
996 848 |
4,257 (12/11) |
||
|
TSE REIT Index Futures |
12/12 |
1,802.0 (09:33) |
1,802.0 (09:33) |
1,802.0 (09:33) |
1,802.0 (09:33) |
+7.0 | 235 |
1,802.0 (09:44) |
12 |
1,797.0 (09:44) |
10 |
1,792.0 (12/11) |
1,933.0 1,651.0 |
22,566 (12/11) |
|
| 12/12 |
1,775.5 (09:33) |
1,775.5 (09:33) |
1,775.5 (09:33) |
1,775.5 (09:33) |
+5.8 | 235 |
1,785.5 (09:44) |
13 |
1,771.0 (09:44) |
13 |
1,765.5 (12/11) |
1,906.5 1,624.5 |
25,826 (12/11) |
||
| DJIA Futures | 12/12 |
24,437 (16:32) |
24,813 (22:45) |
24,244 (03:54) |
24,465 (09:39) |
+66 | 1,526 |
24,481 (09:46) |
10 |
24,475 (09:46) |
31 |
24,399 (12/11) |
26,251 22,547 |
706 (12/11) |
|
| 12/12 |
24,395 (16:30) |
24,795 (21:43) |
24,005 (08:45) |
24,275 (09:04) |
-61 | 22 |
24,538 (09:43) |
1 |
24,401 (09:43) |
1 |
24,366 (12/11) |
26,218 22,514 |
198 (12/11) |
||
| TAIEX Futures | 12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
9,776 (09:46) |
5 |
9,767 (09:46) |
5 |
9,688 (12/11) |
10,788 8,588 |
0 (12/11) |
|
| 12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
9,688 (12/11) |
10,788 8,588 |
0 (12/11) |
||
|
FTSE China 50 Index Futures |
12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,090 (12/11) |
20,000 16,180 |
0 (12/11) |
|
| 12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,090 (12/11) |
20,000 16,180 |
0 (12/11) |
||
|
5-year JGB Futures |
12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.30 (12/11) |
115.30 111.30 |
0 (12/11) |
|
| 12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.30 (12/11) |
115.30 111.30 |
0 (12/11) |
||
|
10-year JGB Futures |
12/12 |
151.74 (15:30) |
151.76 (15:45) |
151.62 (19:08) |
151.67 (09:45) |
-0.08 | 20,243 |
151.67 (09:46) |
58 |
151.66 (09:46) |
121 |
151.75 (12/11) |
153.75 149.75 |
36,238 (12/11) |
|
| 12/12 |
151.94 (15:30) |
151.96 (16:16) |
151.81 (19:08) |
151.86 (09:45) |
-0.09 | 28,403 |
151.87 (09:46) |
303 |
151.86 (09:46) |
51 |
151.94 (12/11) |
153.94 149.94 |
93,299 (12/11) |
||
|
mini-10 year JGB Futures |
12/12 |
151.650 (08:48) |
151.685 (09:29) |
151.635 (08:48) |
151.660 (09:40) |
-0.105 | 13 |
151.680 (09:45) |
100 |
151.650 (09:45) |
100 |
151.750 (12/11) |
153.750 149.750 |
125 (12/11) |
|
| 12/12 |
151.810 (08:51) |
151.840 (09:44) |
151.810 (08:51) |
151.840 (09:44) |
-0.120 | 4 |
151.875 (09:45) |
100 |
151.850 (09:45) |
100 |
151.940 (12/11) |
153.940 149.940 |
46 (12/11) |
||
|
20-year JGB Futures |
12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
155.80 (09:38) |
3 |
155.84 (12/11) |
159.84 151.84 |
4 (12/11) |
|
| 12/12 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
154.16 (12/11) |
158.16 150.16 |
3 (12/11) |
||