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 |
12/10 |
23,450 (16:30) |
23,470 (16:35) |
23,380 (18:18) |
23,410 (19:47) |
-30 | 8,303 |
23,420 (19:58) |
66 |
23,410 (19:58) |
134 |
23,440 (12/09) |
25,290 21,590 |
247,639 (12/09) |
|
| 12/10 |
23,380 (16:30) |
23,400 (16:35) |
23,320 (18:11) |
23,360 (19:54) |
-20 | 5,402 |
23,360 (19:58) |
70 |
23,350 (19:58) |
33 |
23,380 (12/09) |
25,230 21,530 |
84,718 (12/09) |
||
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
23,170 (19:57) |
3 |
23,140 (19:57) |
13 |
23,180 (12/09) |
25,030 21,330 |
16,155 (12/09) |
||
| Nikkei 225 mini | 12/10 |
23,450 (16:30) |
23,475 (16:39) |
23,380 (18:11) |
23,420 (19:55) |
-25 |
61,521 |
23,420 (19:58) |
487 |
23,415 (19:58) |
413 |
23,440 (12/09) |
25,290 21,590 |
470,166 (12/09) |
|
| 12/10 |
23,410 (16:30) |
23,430 (16:40) |
23,340 (18:11) |
23,375 (19:55) |
-20 | 1,803 |
23,375 (19:58) |
61 |
23,370 (19:58) |
31 |
23,395 (12/09) |
25,245 21,545 |
61,170 (12/09) |
||
| 12/10 |
23,385 (16:30) |
23,410 (16:39) |
23,340 (18:18) |
23,355 (19:43) |
-20 | 78 |
23,370 (19:58) |
21 |
23,355 (19:58) |
22 |
23,375 (12/09) |
25,225 21,525 |
2,467 (12/09) |
||
|
Nikkei 225 VI Futures |
12/10 |
14.80 (16:30) |
15.05 (18:24) |
14.65 (18:05) |
14.90 (19:00) |
-0.15 | 72 |
15.05 (19:00) |
4 |
14.80 (19:00) |
2 |
15.05 (12/09) |
25.05 5.05 |
2,061 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
17.15 (18:29) |
1 |
16.60 (18:29) |
1 |
16.85 (12/09) |
26.85 6.85 |
453 (12/09) |
||
|
Nikkei 225 Dividend Index Futures |
12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
466.5 (15:08) |
100 |
452.5 (15:08) |
100 |
459.5 (12/09) |
509.5 409.5 |
2 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
468.5 (15:08) |
100 |
454.5 (15:08) |
100 |
461.5 (12/09) |
511.5 411.5 |
3 (12/09) |
||
| TOPIX Futures | 12/10 |
1,723.0 (16:30) |
1,726.5 (16:42) |
1,720.0 (18:09) |
1,722.7 (19:58) |
-0.3 | 14,711 |
1,723.0 (19:58) |
32 |
1,722.5 (19:58) |
78 |
1,723.0 (12/09) |
1,857.5 1,588.5 |
468,543 (12/09) |
|
| 12/10 |
1,718.0 (16:30) |
1,722.5 (16:40) |
1,716.5 (18:11) |
1,719.0 (19:52) |
0.0 | 11,828 |
1,719.5 (19:58) |
43 |
1,719.0 (19:58) |
22 |
1,719.0 (12/09) |
1,853.5 1,584.5 |
189,215 (12/09) |
||
|
mini-TOPIX Futures |
12/10 |
1,723.50 (16:30) |
1,726.25 (16:40) |
1,719.75 (18:12) |
1,722.50 (19:53) |
-0.75 | 1,562 |
1,723.00 (19:58) |
9 |
1,722.75 (19:58) |
5 |
1,723.00 (12/09) |
1,857.50 1,588.50 |
108,403 (12/09) |
|
| 12/10 |
1,719.00 (16:30) |
1,722.00 (16:39) |
1,716.50 (18:20) |
1,718.50 (19:40) |
-2.25 | 279 |
1,719.50 (19:58) |
25 |
1,718.75 (19:58) |
30 |
1,719.00 (12/09) |
1,853.50 1,584.50 |
8,306 (12/09) |
||
|
TOPIX Core30 Futures |
12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
805.5 (15:00) |
1 |
- (-) |
- |
790.5 (12/09) |
851.5 729.5 |
91 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
789.0 (12/09) |
850.0 728.0 |
46 (12/09) |
||
| JPX-Nikkei 400 Futures | 12/10 |
15,385 (16:30) |
15,405 (16:39) |
15,355 (18:11) |
15,380 (19:55) |
+5 | 3,998 |
15,380 (19:58) |
1 |
15,375 (19:58) |
192 |
15,375 (12/09) |
16,575 14,175 |
120,709 (12/09) |
|
| 12/10 |
15,320 (16:30) |
15,365 (16:43) |
15,320 (16:30) |
15,340 (19:17) |
0 | 3,171 |
15,345 (19:58) |
13 |
15,340 (19:58) |
4 |
15,340 (12/09) |
16,540 14,140 |
15,529 (12/09) |
||
|
TSE Mothers Futures |
12/10 |
907 (16:49) |
907 (16:49) |
903 (18:14) |
906 (18:57) |
+1 | 27 |
907 (19:50) |
12 |
905 (19:50) |
2 |
906 (12/09) |
975 837 |
11,978 (12/09) |
|
| 12/10 |
886 (16:53) |
887 (16:59) |
883 (18:55) |
883 (18:55) |
-2 | 9 |
886 (19:56) |
3 |
883 (19:56) |
1 |
906 (12/09) |
975 837 |
3,542 (12/09) |
||
|
TSE REIT Index Futures |
12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,183.5 (16:34) |
1 |
2,137.0 (16:34) |
1 |
2,176.5 (12/09) |
2,352.0 2,001.0 |
34,119 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,247.0 (16:00) |
1 |
2,125.0 (16:00) |
1 |
2,150.0 (12/09) |
2,325.5 1,974.5 |
54,084 (12/09) |
||
| DJIA Futures | 12/10 |
27,994 (16:30) |
28,007 (16:39) |
27,984 (18:03) |
27,984 (18:03) |
+26 | 21 |
28,000 (19:58) |
11 |
27,993 (19:58) |
20 |
27,958 (12/09) |
29,842 26,074 |
2,354 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
27,999 (18:34) |
1 |
27,909 (18:34) |
1 |
27,961 (12/09) |
29,845 26,077 |
199 (12/09) |
||
| TAIEX Futures | 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
11,676 (15:14) |
5 |
11,667 (15:14) |
5 |
11,672 (12/09) |
12,754 10,590 |
0 (12/09) |
|
| 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
11,672 (12/09) |
12,754 10,590 |
0 (12/09) |
||
|
FTSE China 50 Index Futures |
12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,335 (12/09) |
20,110 16,560 |
0 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,335 (12/09) |
20,110 16,560 |
0 (12/09) |
||
|
5-year JGB Futures |
12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.23 (12/09) |
115.23 111.23 |
0 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.22 (12/09) |
115.22 111.22 |
0 (12/09) |
||
|
10-year JGB Futures |
12/10 |
152.29 (15:30) |
152.38 (19:20) |
152.27 (16:14) |
152.37 (19:57) |
+0.11 | 8,327 |
152.37 (19:58) |
14 |
152.36 (19:58) |
12 |
152.26 (12/09) |
154.26 150.26 |
74,552 (12/09) |
|
| 12/10 |
152.22 (15:30) |
152.35 (19:20) |
152.22 (15:30) |
152.34 (19:55) |
+0.14 | 6,506 |
152.34 (19:58) |
1 |
152.33 (19:58) |
9 |
152.21 (12/09) |
154.21 150.21 |
20,419 (12/09) |
||
|
mini-10 year JGB Futures |
12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.260 (12/09) |
154.260 150.260 |
77 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.210 (12/09) |
154.210 150.210 |
4 (12/09) |
||
|
20-year JGB Futures |
12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
164.16 (12/09) |
168.16 160.16 |
0 (12/09) |
|
| 12/10 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
164.76 (12/09) |
168.76 160.76 |
0 (12/09) |
||