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 |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
19,190 (16:00) |
3 |
19,070 (16:00) |
5 |
19,150 (04/07) |
20,490 17,810 |
340,427 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
19,140 (16:00) |
15 |
19,060 (16:00) |
1 |
19,090 (04/07) |
20,430 17,750 |
10,842 (04/06) |
||
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,020 (04/07) |
20,360 17,680 |
59,861 (04/06) |
||
| Nikkei 225 mini | 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- |
- |
19,175 (16:00) |
1 |
19,135 (16:00) |
10 |
19,175 (04/07) |
20,515 17,835 |
184,810 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
19,185 (16:00) |
10 |
19,130 (16:00) |
10 |
19,150 (04/07) |
20,490 17,810 |
39,874 (04/06) |
||
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
19,150 (16:00) |
32 |
19,140 (16:00) |
5 |
19,150 (04/07) |
20,490 17,810 |
465,084 (04/06) |
||
|
Nikkei 225 VI Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
52.00 (16:00) |
1 |
- (-) |
- |
42.00 (04/07) |
52.00 32.00 |
378 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
48.00 (16:00) |
1 |
37.80 (16:00) |
1 |
38.00 (04/07) |
48.00 28.00 |
3 (04/06) |
||
|
Nikkei 225 Dividend Index Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
330.0 (15:08) |
99 |
290.0 (15:08) |
99 |
322.5 (04/07) |
372.5 272.5 |
3 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
312.0 (15:08) |
50 |
281.0 (15:08) |
100 |
309.5 (04/07) |
359.5 259.5 |
35,812 (04/06) |
||
| TOPIX Futures | 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
1,403.0 (16:00) |
3 |
1,419.5 (04/07) |
1,515.5 1,323.5 |
600,482 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,401.0 (04/07) |
1,497.0 1,305.0 |
2,807 (04/06) |
||
|
mini-TOPIX Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,421.75 (16:00) |
2 |
1,410.00 (16:00) |
1 |
1,419.50 (04/07) |
1,515.50 1,323.50 |
39,982 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
1,295.00 (16:00) |
1 |
1,401.00 (04/07) |
1,497.00 1,305.00 |
45 (04/06) |
||
|
TOPIX Core30 Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
669.5 (04/07) |
717.0 622.0 |
163 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
668.5 (04/07) |
716.0 621.0 |
0 (04/06) |
||
| JPX-Nikkei 400 Futures | 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
12,900 (16:00) |
1 |
12,680 (16:00) |
1 |
12,775 (04/07) |
13,640 11,910 |
139,704 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,575 (04/07) |
13,440 11,710 |
1 (04/06) |
||
|
TSE Mothers Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
631 (16:00) |
2 |
626 (16:00) |
2 |
637 (04/07) |
690 584 |
13,315 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
637 (04/07) |
690 584 |
32 (04/06) |
||
|
TSE REIT Index Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,531.0 (04/07) |
1,653.5 1,408.5 |
72,101 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,505.5 (04/07) |
1,628.0 1,383.0 |
0 (04/06) |
||
| DJIA Futures | 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,750 (16:00) |
1 |
22,150 (16:00) |
1 |
22,620 (04/07) |
24,154 21,086 |
2,887 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,665 (16:00) |
1 |
21,668 (16:00) |
1 |
21,889 (04/07) |
23,423 20,355 |
34 (04/06) |
||
| TAIEX Futures | 04/07 |
9,953 (10:07) |
9,953 (10:07) |
9,953 (10:07) |
9,953 (10:07) |
+184 | 5 |
- (-) |
- |
- (-) |
- |
9,997 (04/07) |
10,967 9,027 |
5 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
9,997 (04/07) |
10,967 9,027 |
0 (04/06) |
||
|
FTSE China 50 Index Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,150 (04/07) |
18,835 15,465 |
0 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,150 (04/07) |
18,835 15,465 |
0 (04/06) |
||
|
5-year JGB Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.08 (04/07) |
115.08 111.08 |
0 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.07 (04/07) |
115.07 111.07 |
0 (04/06) |
||
|
10-year JGB Futures |
04/08 |
152.20 (15:30) |
152.22 (15:30) |
152.10 (16:03) |
152.12 (16:11) |
-0.10 | 642 |
152.12 (16:11) |
1 |
152.11 (16:11) |
4 |
152.22 (04/07) |
154.22 150.22 |
67,336 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.19 (04/07) |
154.19 150.19 |
0 (04/06) |
||
|
mini-10 year JGB Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.220 (04/07) |
154.220 150.220 |
44 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.190 (04/07) |
154.190 150.190 |
0 (04/06) |
||
|
20-year JGB Futures |
04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
164.19 (04/07) |
168.19 160.19 |
0 (04/06) |
|
| 04/08 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
164.00 (04/07) |
168.00 160.00 |
0 (04/06) |
||