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 |
09/23 |
23,170 (16:30) |
23,190 (16:31) |
23,030 (02:31) |
23,090 (05:30) |
-130 | 15,635 |
23,100 (05:40) |
50 |
23,080 (05:40) |
45 |
23,220 (09/18) |
25,030 21,410 |
278,579 (09/18) |
|
| 09/23 |
23,110 (16:31) |
23,130 (18:28) |
22,990 (02:36) |
23,040 (04:59) |
-110 | 91 |
23,060 (05:40) |
2 |
23,010 (05:40) |
2 |
23,150 (09/18) |
24,960 21,340 |
7,409 (09/18) |
||
| 09/23 |
22,900 (01:15) |
22,900 (01:15) |
22,860 (02:27) |
22,860 (02:27) |
-110 | 5 |
22,910 (05:28) |
4 |
22,830 (05:28) |
6 |
23,000 (09/18) |
24,810 21,190 |
15,857 (09/18) |
||
| Nikkei 225 mini | 09/23 |
23,185 (16:30) |
23,205 (18:29) |
23,045 (02:31) |
23,090 (05:30) |
-135 |
18,994 |
23,115 (05:40) |
14 |
23,085 (05:40) |
80 |
23,225 (09/18) |
25,035 21,415 |
120,402 (09/18) |
|
| 09/23 |
23,175 (16:30) |
23,195 (20:18) |
23,045 (02:31) |
23,110 (05:24) |
-110 | 578 |
23,125 (05:40) |
70 |
23,075 (05:40) |
70 |
23,220 (09/18) |
25,030 21,410 |
882 (09/18) |
||
| 09/23 |
23,170 (16:30) |
23,195 (18:28) |
23,030 (02:32) |
23,085 (05:30) |
-135 | 277,596 |
23,090 (05:40) |
99 |
23,085 (05:40) |
1 |
23,220 (09/18) |
25,030 21,410 |
275,610 (09/18) |
||
|
Nikkei 225 VI Futures |
09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
25.50 (05:40) |
1 |
23.00 (05:40) |
1 |
24.55 (09/18) |
34.55 14.55 |
160 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
26.20 (05:40) |
1 |
27.25 (09/18) |
37.25 17.25 |
76 (09/18) |
||
|
Nikkei 225 Dividend Index Futures |
09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
402.9 (09/18) |
452.9 352.9 |
53 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
385.0 (15:08) |
5 |
373.0 (15:08) |
5 |
381.4 (09/18) |
431.4 331.4 |
30,262 (09/18) |
||
| TOPIX Futures | 09/23 |
1,630.0 (16:30) |
1,632.0 (17:19) |
1,619.5 (02:31) |
1,622.5 (05:30) |
-10.5 | 13,542 |
1,625.5 (05:40) |
1 |
1,621.0 (05:40) |
1 |
1,633.0 (09/18) |
1,759.0 1,507.0 |
549,524 (09/18) |
|
| 09/23 |
1,619.0 (02:29) |
1,619.0 (02:29) |
1,617.0 (05:06) |
1,617.0 (05:06) |
-10.0 | 6 |
- (-) |
- |
- (-) |
- |
1,627.0 (09/18) |
1,753.0 1,501.0 |
105 (09/18) |
||
|
mini-TOPIX Futures |
09/23 |
1,630.75 (16:30) |
1,632.00 (17:19) |
1,619.25 (02:31) |
1,623.50 (05:30) |
-9.50 | 9,228 |
1,633.00 (05:40) |
1 |
1,617.50 (05:40) |
1 |
1,633.00 (09/18) |
1,759.00 1,507.00 |
34,483 (09/18) |
|
| 09/23 |
1,624.75 (17:44) |
1,624.75 (17:44) |
1,624.75 (17:44) |
1,624.75 (17:44) |
+0.75 | 1 |
- (-) |
- |
1,600.00 (05:25) |
1 |
1,627.00 (09/18) |
1,753.00 1,501.00 |
4 (09/18) |
||
|
TOPIX Core30 Futures |
09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
748.0 (09/18) |
806.5 689.5 |
60 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
747.0 (09/18) |
805.5 688.5 |
0 (09/18) |
||
| JPX-Nikkei 400 Futures | 09/23 |
14,650 (16:30) |
14,670 (17:18) |
14,550 (02:31) |
14,555 (05:30) |
-110 | 2,927 |
14,645 (05:40) |
3 |
14,485 (05:40) |
1 |
14,665 (09/18) |
15,800 13,530 |
71,034 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
14,280 (05:25) |
1 |
14,655 (09/18) |
15,790 13,520 |
0 (09/18) |
||
|
TSE Mothers Futures |
09/23 |
1,128 (16:30) |
1,131 (17:15) |
1,121 (02:31) |
1,126 (05:30) |
-5 | 647 |
1,134 (05:40) |
1 |
1,120 (05:40) |
1 |
1,184 (09/18) |
1,266 1,102 |
19,072 (09/18) |
|
| 09/23 |
1,101 (16:30) |
1,101 (16:30) |
1,101 (16:30) |
1,101 (16:30) |
+6 | 1 |
1,102 (05:40) |
25 |
- (-) |
- |
1,184 (09/18) |
1,266 1,102 |
120 (09/18) |
||
|
TSE REIT Index Futures |
09/23 |
1,710.0 (22:17) |
1,715.0 (01:32) |
1,710.0 (22:17) |
1,715.0 (01:32) |
-9.5 | 15 |
- (-) |
- |
- (-) |
- |
1,682.0 (09/18) |
1,815.5 1,548.5 |
60,554 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,660.5 (09/18) |
1,794.0 1,527.0 |
0 (09/18) |
||
| DJIA Futures | 09/23 |
27,771 (16:30) |
27,839 (18:47) |
27,350 (02:31) |
27,525 (05:30) |
-264 | 416 |
27,630 (05:40) |
1 |
27,300 (05:40) |
1 |
27,789 (09/18) |
29,595 25,983 |
419 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
28,500 (05:40) |
1 |
26,500 (05:40) |
1 |
27,875 (09/18) |
29,681 26,069 |
5 (09/18) |
||
| TAIEX Futures | 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
12,840 (15:05) |
5 |
12,830 (15:05) |
5 |
12,835 (09/18) |
13,997 11,673 |
0 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,835 (09/18) |
13,997 11,673 |
0 (09/18) |
||
|
FTSE China 50 Index Futures |
09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,945 (09/18) |
20,715 17,175 |
5 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,945 (09/18) |
20,715 17,175 |
0 (09/18) |
||
|
5-year JGB Futures |
09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.23 (09/18) |
115.23 111.23 |
0 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.18 (09/18) |
115.18 111.18 |
0 (09/18) |
||
|
10-year JGB Futures |
09/23 |
152.07 (15:30) |
152.14 (18:58) |
152.06 (15:30) |
152.08 (05:19) |
0.00 | 2,498 |
152.11 (05:40) |
2 |
152.08 (05:40) |
7 |
152.08 (09/18) |
154.08 150.08 |
66,222 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.96 (09/18) |
153.96 149.96 |
0 (09/18) |
||
|
mini-10 year JGB Futures |
09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.080 (09/18) |
154.080 150.080 |
31 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.960 (09/18) |
153.960 149.960 |
0 (09/18) |
||
|
20-year JGB Futures |
09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.04 (09/18) |
165.04 157.04 |
0 (09/18) |
|
| 09/23 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.69 (09/18) |
164.69 156.69 |
0 (09/18) |
||