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 |
04/22 |
22,190 (16:30) |
22,200 (16:49) |
22,170 (18:23) |
22,190 (05:30) |
-10 | 1,243 |
22,200 (05:40) |
55 |
22,190 (05:40) |
12 |
22,200 (04/19) |
23,860 20,540 |
286,574 (04/19) |
|
| 04/22 |
22,130 (20:06) |
22,130 (20:06) |
22,130 (20:06) |
22,130 (20:06) |
-10 | 3 |
22,150 (05:40) |
4 |
22,110 (05:40) |
4 |
22,140 (04/19) |
23,800 20,480 |
5,084 (04/19) |
||
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
21,960 (04/19) |
23,620 20,300 |
36,338 (04/19) |
||
| Nikkei 225 mini | 04/22 |
22,190 (16:30) |
22,205 (16:54) |
22,180 (18:26) |
22,200 (05:30) |
0 |
1,073 |
22,200 (05:40) |
1 |
22,185 (05:40) |
13 |
22,200 (04/19) |
23,860 20,540 |
57,135 (04/19) |
|
| 04/22 |
22,190 (16:30) |
22,200 (16:51) |
22,175 (18:23) |
22,195 (05:30) |
0 | 14,609 |
22,195 (05:40) |
48 |
22,190 (05:40) |
4 |
22,200 (04/19) |
23,860 20,540 |
456,096 (04/19) |
||
| 04/22 |
22,165 (17:14) |
22,165 (17:14) |
22,140 (19:54) |
22,145 (00:03) |
-15 | 7 |
22,170 (05:40) |
10 |
22,140 (05:40) |
10 |
22,160 (04/19) |
23,820 20,500 |
875 (04/19) |
||
|
Nikkei 225 VI Futures |
04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
16.95 (05:40) |
1 |
16.00 (05:40) |
1 |
16.40 (04/19) |
26.40 6.40 |
531 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
18.50 (05:40) |
1 |
17.50 (05:40) |
1 |
18.40 (04/19) |
28.40 8.40 |
180 (04/19) |
||
|
Nikkei 225 Dividend Index Futures |
04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
460.0 (07:05) |
1 |
435.0 (07:05) |
1 |
447.5 (04/19) |
497.5 397.5 |
2 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
465.0 (07:05) |
1 |
435.0 (07:05) |
1 |
450.0 (04/19) |
500.0 400.0 |
3 (04/19) |
||
| TOPIX Futures | 04/22 |
1,613.5 (16:30) |
1,614.5 (17:11) |
1,612.5 (21:49) |
1,613.5 (05:30) |
-0.5 | 697 |
1,614.5 (05:40) |
5 |
1,612.0 (05:40) |
15 |
1,614.0 (04/19) |
1,739.5 1,488.5 |
559,913 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,615.0 (04/19) |
1,740.5 1,489.5 |
661 (04/19) |
||
|
mini-TOPIX Futures |
04/22 |
1,613.25 (16:30) |
1,614.25 (17:03) |
1,612.75 (22:17) |
1,612.75 (05:30) |
-2.25 | 570 |
1,615.25 (05:40) |
1 |
1,611.00 (05:40) |
1 |
1,614.00 (04/19) |
1,739.50 1,488.50 |
57,547 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,700.00 (05:40) |
4 |
1,590.00 (05:40) |
1 |
1,615.00 (04/19) |
1,740.50 1,489.50 |
127 (04/19) |
||
|
TOPIX Core30 Futures |
04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
770.0 (16:00) |
1 |
685.0 (16:00) |
1 |
737.0 (04/19) |
794.0 680.0 |
296 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
736.0 (04/19) |
793.0 679.0 |
0 (04/19) |
||
| JPX-Nikkei 400 Futures | 04/22 |
14,330 (16:30) |
14,350 (17:45) |
14,320 (05:30) |
14,320 (05:30) |
-30 | 466 |
14,355 (05:40) |
1 |
14,300 (05:40) |
1 |
14,350 (04/19) |
15,465 13,235 |
204,491 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,345 (04/19) |
15,460 13,230 |
0 (04/19) |
||
|
TSE Mothers Futures |
04/22 |
922 (16:30) |
923 (17:31) |
919 (20:39) |
922 (05:30) |
0 | 54 |
927 (05:40) |
1 |
920 (05:40) |
1 |
938 (04/19) |
1,009 867 |
13,572 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
914 (05:40) |
1 |
885 (05:40) |
1 |
938 (04/19) |
1,009 867 |
104 (04/19) |
||
|
TSE REIT Index Futures |
04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,913.0 (05:40) |
1 |
1,840.0 (05:40) |
1 |
1,870.5 (04/19) |
2,016.5 1,724.5 |
33,997 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,847.0 (04/19) |
1,993.0 1,701.0 |
0 (04/19) |
||
| DJIA Futures | 04/22 |
26,539 (17:26) |
26,638 (18:20) |
26,538 (20:48) |
26,595 (01:36) |
+25 | 17 |
26,639 (05:40) |
1 |
26,539 (05:40) |
1 |
26,570 (04/19) |
28,385 24,755 |
2,895 (04/19) |
|
| 04/22 |
26,600 (18:21) |
26,600 (18:21) |
26,501 (18:53) |
26,501 (18:53) |
+2 | 2 |
26,600 (05:40) |
4 |
26,033 (05:40) |
1 |
26,499 (04/19) |
28,314 24,684 |
91 (04/19) |
||
| TAIEX Futures | 04/19 |
11,003 (11:03) |
11,003 (11:03) |
11,003 (11:03) |
11,003 (11:03) |
- | 5 |
10,978 (15:10) |
5 |
10,968 (15:10) |
5 |
10,973 (04/19) |
12,037 9,909 |
5 (04/19) |
|
| 04/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,971 (04/19) |
12,035 9,907 |
0 (04/19) |
||
|
FTSE China 50 Index Futures |
04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20,620 (04/19) |
22,615 18,625 |
0 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20,620 (04/19) |
22,615 18,625 |
0 (04/19) |
||
|
5-year JGB Futures |
04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.35 (04/19) |
115.35 111.35 |
0 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.33 (04/19) |
115.33 111.33 |
0 (04/19) |
||
|
10-year JGB Futures |
04/22 |
152.51 (15:30) |
152.56 (03:01) |
152.51 (15:30) |
152.56 (05:30) |
+0.04 | 511 |
152.57 (05:40) |
12 |
152.54 (05:40) |
1 |
152.52 (04/19) |
154.52 150.52 |
111,862 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.48 (04/19) |
154.48 150.48 |
0 (04/19) |
||
|
mini-10 year JGB Futures |
04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.520 (04/19) |
154.520 150.520 |
225 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.480 (04/19) |
154.480 150.480 |
0 (04/19) |
||
|
20-year JGB Futures |
04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.32 (04/19) |
163.32 155.32 |
4 (04/19) |
|
| 04/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.32 (04/19) |
164.32 156.32 |
0 (04/19) |
||