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 |
07/26 |
27,630 (16:30) |
27,970 (04:23) |
27,580 (20:53) |
27,910 (05:30) |
+350 | 14,650 |
27,940 (05:40) |
26 |
27,910 (05:40) |
39 |
27,560 (07/21) |
29,850 25,270 |
192,722 (07/21) |
|
| 07/26 |
27,440 (16:30) |
27,770 (04:23) |
27,410 (20:42) |
27,740 (05:11) |
+380 | 57 |
27,800 (05:40) |
1 |
27,590 (05:40) |
1 |
27,360 (07/21) |
29,650 25,070 |
43,314 (07/21) |
||
| 07/26 |
27,380 (16:31) |
27,380 (16:31) |
27,380 (16:31) |
27,380 (16:31) |
+130 | 1 |
- (-) |
- |
26,500 (05:40) |
2 |
27,310 (07/21) |
29,600 25,020 |
3,462 (07/21) |
||
| Nikkei 225 mini | 07/26 |
27,635 (16:30) |
27,990 (04:23) |
27,595 (20:54) |
27,945 (05:30) |
+375 |
21,357 |
28,000 (05:40) |
6 |
27,850 (05:40) |
2 |
27,570 (07/21) |
29,860 25,280 |
27,219 (07/21) |
|
| 07/26 |
27,625 (16:30) |
27,975 (04:23) |
27,575 (20:57) |
27,925 (05:30) |
+365 | 311,450 |
27,940 (05:40) |
50 |
27,915 (05:40) |
51 |
27,560 (07/21) |
29,850 25,270 |
261,846 (07/21) |
||
| 07/26 |
27,360 (16:30) |
27,785 (04:23) |
27,360 (16:30) |
27,710 (05:30) |
+365 | 203 |
27,850 (05:40) |
1 |
27,000 (05:40) |
1 |
27,345 (07/21) |
29,635 25,055 |
796 (07/21) |
||
|
Nikkei 225 VI Futures |
07/26 |
20.95 (17:36) |
20.95 (17:36) |
20.95 (17:36) |
20.95 (17:36) |
+0.05 | 1 |
22.00 (05:40) |
1 |
20.95 (05:40) |
2 |
20.90 (07/21) |
30.90 10.90 |
234 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
23.00 (05:40) |
1 |
19.30 (05:40) |
1 |
22.50 (07/21) |
32.50 12.50 |
79 (07/21) |
||
|
Nikkei 225 Dividend Index Futures |
07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
479.4 (15:08) |
5 |
471.3 (15:08) |
5 |
475.4 (07/21) |
525.4 425.4 |
29,187 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
527.9 (15:08) |
5 |
519.1 (15:08) |
5 |
523.5 (07/21) |
573.5 473.5 |
10 (07/21) |
||
| TOPIX Futures | 07/26 |
1,912.0 (16:30) |
1,935.5 (05:30) |
1,908.5 (20:41) |
1,935.5 (05:30) |
+28.0 | 12,174 |
1,938.0 (05:40) |
8 |
1,927.5 (05:40) |
7 |
1,907.5 (07/21) |
2,059.5 1,755.5 |
454,575 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,889.0 (07/21) |
2,041.0 1,737.0 |
4 (07/21) |
||
|
mini-TOPIX Futures |
07/26 |
1,911.25 (16:30) |
1,934.00 (04:54) |
1,908.50 (20:41) |
1,933.75 (05:30) |
+26.50 | 11,411 |
1,934.00 (05:40) |
1 |
1,928.50 (05:40) |
1 |
1,907.50 (07/21) |
2,059.50 1,755.50 |
56,021 (07/21) |
|
| 07/26 |
1,898.00 (16:47) |
1,919.00 (05:30) |
1,885.25 (22:53) |
1,919.00 (05:30) |
+31.00 | 15 |
1,919.25 (05:40) |
1 |
1,905.00 (05:40) |
1 |
1,889.00 (07/21) |
2,041.00 1,737.00 |
54 (07/21) |
||
|
TOPIX Core30 Futures |
07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
904.5 (07/21) |
976.0 833.0 |
36 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
897.5 (07/21) |
969.0 826.0 |
0 (07/21) |
||
| JPX-Nikkei 400 Futures | 07/26 |
17,180 (16:30) |
17,400 (05:30) |
17,160 (20:53) |
17,400 (05:30) |
+245 | 3,145 |
17,410 (05:40) |
5 |
17,350 (05:40) |
1 |
17,155 (07/21) |
18,525 15,785 |
79,867 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16,980 (07/21) |
18,350 15,610 |
2 (07/21) |
||
|
TSE Mothers Futures |
07/26 |
1,128 (16:30) |
1,141 (05:24) |
1,126 (20:43) |
1,136 (05:30) |
+12 | 466 |
1,143 (05:40) |
1 |
1,128 (05:40) |
1 |
1,138 (07/21) |
1,230 1,046 |
23,380 (07/21) |
|
| 07/26 |
1,106 (17:57) |
1,115 (03:32) |
1,104 (17:57) |
1,115 (03:32) |
+8 | 12 |
1,121 (05:40) |
1 |
1,110 (05:40) |
1 |
1,138 (07/21) |
1,230 1,046 |
84 (07/21) |
||
|
TSE REIT Index Futures |
07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
2,120.5 (05:40) |
1 |
2,126.5 (07/21) |
2,289.5 1,963.5 |
65,000 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
2,115.5 (07/21) |
2,278.5 1,952.5 |
0 (07/21) |
||
| DJIA Futures | 07/26 |
34,450 (16:30) |
34,700 (05:16) |
34,450 (16:30) |
34,696 (05:20) |
+316 | 943 |
34,713 (05:40) |
1 |
34,380 (05:40) |
1 |
34,380 (07/21) |
36,795 31,965 |
3,712 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
34,800 (05:40) |
1 |
- (-) |
- |
33,523 (07/21) |
35,938 31,108 |
18 (07/21) |
||
| TAIEX Futures | 07/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,275 (07/21) |
19,050 15,500 |
0 (07/21) |
|
| 07/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,275 (07/21) |
19,050 15,500 |
0 (07/21) |
||
|
FTSE China 50 Index Futures |
07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,185 (07/21) |
21,245 17,125 |
0 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,185 (07/21) |
21,245 17,125 |
0 (07/21) |
||
|
5-year JGB Futures |
07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.30 (07/21) |
115.30 111.30 |
0 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.29 (07/21) |
115.29 111.29 |
0 (07/21) |
||
|
10-year JGB Futures |
07/26 |
152.43 (15:30) |
152.44 (15:30) |
152.27 (23:58) |
152.32 (05:24) |
-0.08 | 5,517 |
152.36 (05:40) |
6 |
152.29 (05:40) |
9 |
152.40 (07/21) |
154.40 150.40 |
100,722 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.34 (07/21) |
154.34 150.34 |
0 (07/21) |
||
|
mini-10 year JGB Futures |
07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.400 (07/21) |
154.400 150.400 |
88 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.340 (07/21) |
154.340 150.340 |
0 (07/21) |
||
|
20-year JGB Futures |
07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.39 (07/21) |
164.39 156.39 |
0 (07/21) |
|
| 07/26 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.90 (07/21) |
163.90 155.90 |
0 (07/21) |
||