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 |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,190 (16:00) |
35 |
22,170 (16:00) |
38 |
22,180 (08/15) |
23,980 20,380 |
286,676 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,040 (16:00) |
4 |
21,990 (16:00) |
3 |
22,010 (08/15) |
23,810 20,210 |
57,699 (08/14) |
||
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,120 (16:00) |
10 |
21,860 (16:00) |
1 |
21,960 (08/15) |
23,760 20,160 |
4,769 (08/14) |
||
| Nikkei 225 mini | 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- |
- |
22,180 (16:00) |
16 |
22,175 (16:00) |
14 |
22,180 (08/15) |
23,980 20,380 |
362,007 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,035 (16:00) |
15 |
22,005 (16:00) |
15 |
22,020 (08/15) |
23,820 20,220 |
17,166 (08/14) |
||
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,040 (16:00) |
15 |
21,995 (16:00) |
15 |
22,020 (08/15) |
23,820 20,220 |
356 (08/14) |
||
|
Nikkei 225 VI Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
18.30 (16:00) |
1 |
16.00 (16:00) |
1 |
16.50 (08/15) |
26.50 6.50 |
55 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
19.00 (16:00) |
1 |
17.00 (16:00) |
1 |
17.65 (08/15) |
27.65 7.65 |
4 (08/14) |
||
|
Nikkei 225 Dividend Index Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
430.0 (15:08) |
1 |
415.0 (15:08) |
1 |
422.5 (08/15) |
472.5 372.5 |
4,985 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
460.0 (15:08) |
1 |
440.0 (15:08) |
1 |
449.5 (08/15) |
499.5 399.5 |
2 (08/14) |
||
| TOPIX Futures | 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,698.0 (16:00) |
4 |
1,695.0 (16:00) |
7 |
1,695.5 (08/15) |
1,838.5 1,552.5 |
554,211 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,719.0 (16:00) |
1 |
1,660.0 (16:00) |
5 |
1,684.0 (08/15) |
1,827.0 1,541.0 |
632 (08/14) |
||
|
mini-TOPIX Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,698.25 (16:00) |
1 |
1,692.25 (16:00) |
1 |
1,695.50 (08/15) |
1,838.50 1,552.50 |
26,225 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,690.00 (16:00) |
1 |
1,670.00 (16:00) |
1 |
1,684.00 (08/15) |
1,827.00 1,541.00 |
124 (08/14) |
||
|
TOPIX Core30 Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
828.0 (15:02) |
1 |
712.0 (15:02) |
1 |
768.5 (08/15) |
831.5 705.5 |
186 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
762.0 (08/15) |
825.0 699.0 |
0 (08/14) |
||
| JPX-Nikkei 400 Futures | 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
15,025 (16:00) |
2 |
15,000 (16:00) |
1 |
15,010 (08/15) |
16,270 13,750 |
172,391 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,900 (08/15) |
16,160 13,640 |
1 (08/14) |
||
|
TSE Mothers Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
963 (16:00) |
1 |
946 (16:00) |
1 |
955 (08/15) |
1,046 864 |
13,795 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
959 (16:00) |
1 |
946 (16:00) |
1 |
954 (08/15) |
1,045 863 |
311 (08/14) |
||
|
TSE REIT Index Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
1,630.0 (16:00) |
1 |
1,742.0 (08/15) |
1,880.0 1,604.0 |
22,434 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,729.0 (08/15) |
1,867.0 1,591.0 |
0 (08/14) |
||
| DJIA Futures | 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
25,333 (16:00) |
1 |
25,238 (16:00) |
1 |
25,246 (08/15) |
26,944 23,548 |
1,219 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
25,200 (15:09) |
2 |
25,112 (15:09) |
1 |
25,200 (08/15) |
26,898 23,502 |
121 (08/14) |
||
| TAIEX Futures | 08/15 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,679 (08/15) |
11,762 9,596 |
0 (08/14) |
|
| 08/15 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,679 (08/15) |
11,762 9,596 |
- (-/-) |
||
|
FTSE China 50 Index Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,680 (08/15) |
21,640 17,720 |
0 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,680 (08/15) |
21,640 17,720 |
0 (08/14) |
||
|
5-year JGB Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.00 (08/15) |
115.00 111.00 |
0 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
112.98 (08/15) |
114.98 110.98 |
0 (08/14) |
||
|
10-year JGB Futures |
08/16 |
150.38 (15:30) |
150.40 (15:44) |
150.36 (15:31) |
150.37 (16:02) |
-0.03 | 1,084 |
150.38 (16:03) |
85 |
150.37 (16:03) |
11 |
150.40 (08/15) |
152.40 148.40 |
130,923 (08/14) |
|
| 08/16 |
150.32 (15:44) |
150.32 (15:44) |
150.32 (15:44) |
150.32 (15:44) |
+0.01 | 10 |
150.30 (16:03) |
3 |
150.28 (16:03) |
8 |
150.32 (08/15) |
152.32 148.32 |
1,840 (08/14) |
||
|
mini-10 year JGB Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
150.400 (08/15) |
152.400 148.400 |
354 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
150.320 (08/15) |
152.320 148.320 |
2 (08/14) |
||
|
20-year JGB Futures |
08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
153.78 (08/15) |
157.78 149.78 |
5 (08/14) |
|
| 08/16 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
153.89 (08/15) |
157.89 149.89 |
0 (08/14) |
||