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 |
10/18 |
22,910 (16:30) |
22,920 (16:50) |
22,630 (23:47) |
22,800 (03:24) |
-90 | 25,517 |
22,810 (03:24) |
61 |
22,800 (03:24) |
21 |
22,890 (10/17) |
24,680 21,100 |
318,221 (10/17) |
|
| 10/18 |
22,850 (16:30) |
22,860 (16:30) |
22,600 (23:42) |
22,810 (03:09) |
-20 | 195 |
22,760 (03:24) |
5 |
22,740 (03:24) |
5 |
22,830 (10/17) |
24,620 21,040 |
12,385 (10/17) |
||
| 10/18 |
22,500 (22:39) |
22,550 (00:42) |
22,430 (23:02) |
22,550 (00:42) |
-30 | 5 |
22,590 (03:24) |
3 |
22,550 (03:24) |
3 |
22,580 (10/17) |
24,370 20,790 |
5,864 (10/17) |
||
| Nikkei 225 mini | 10/18 |
22,900 (16:30) |
22,920 (16:44) |
22,640 (23:47) |
22,810 (03:24) |
-85 |
28,026 |
22,810 (03:24) |
6 |
22,805 (03:24) |
25 |
22,895 (10/17) |
24,685 21,105 |
70,212 (10/17) |
|
| 10/18 |
22,900 (16:30) |
22,915 (16:44) |
22,635 (23:47) |
22,800 (03:24) |
-90 | 519,090 |
22,805 (03:24) |
129 |
22,800 (03:24) |
143 |
22,890 (10/17) |
24,680 21,100 |
410,110 (10/17) |
||
| 10/18 |
22,870 (16:30) |
22,875 (16:48) |
22,610 (23:48) |
22,750 (03:24) |
-100 | 379 |
22,775 (03:24) |
8 |
22,760 (03:24) |
8 |
22,850 (10/17) |
24,640 21,060 |
1,183 (10/17) |
||
|
Nikkei 225 VI Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
19.00 (17:11) |
1 |
17.50 (17:11) |
1 |
18.55 (10/17) |
28.55 8.55 |
97 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
20.15 (16:29) |
1 |
17.75 (16:29) |
1 |
18.85 (10/17) |
28.85 8.85 |
54 (10/17) |
||
|
Nikkei 225 Dividend Index Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
430.0 (15:08) |
1 |
415.0 (15:08) |
1 |
424.0 (10/17) |
474.0 374.0 |
4,985 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
475.0 (15:08) |
1 |
440.0 (15:08) |
1 |
460.9 (10/17) |
510.9 410.9 |
2 (10/17) |
||
| TOPIX Futures | 10/18 |
1,717.0 (16:30) |
1,719.5 (16:30) |
1,699.0 (23:47) |
1,711.5 (03:24) |
-5.5 | 12,851 |
1,712.0 (03:24) |
30 |
1,711.5 (03:24) |
2 |
1,717.0 (10/17) |
1,854.5 1,579.5 |
549,141 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,711.5 (03:24) |
2 |
1,707.0 (03:24) |
1 |
1,711.5 (10/17) |
1,849.0 1,574.0 |
44 (10/17) |
||
|
mini-TOPIX Futures |
10/18 |
1,717.75 (16:30) |
1,719.00 (16:30) |
1,698.75 (23:47) |
1,711.50 (03:24) |
-5.50 | 4,814 |
1,711.75 (03:24) |
18 |
1,711.25 (03:24) |
22 |
1,717.00 (10/17) |
1,854.50 1,579.50 |
47,487 (10/17) |
|
| 10/18 |
1,716.00 (16:30) |
1,719.25 (16:53) |
1,701.25 (23:00) |
1,701.25 (23:00) |
-17.50 | 5 |
- (-) |
- |
1,697.25 (03:18) |
50 |
1,711.50 (10/17) |
1,849.00 1,574.00 |
52 (10/17) |
||
|
TOPIX Core30 Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
807.5 (16:15) |
3 |
- (-) |
- |
765.5 (10/17) |
827.5 703.5 |
232 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
764.5 (10/17) |
826.5 702.5 |
0 (10/17) |
||
| JPX-Nikkei 400 Futures | 10/18 |
15,240 (16:30) |
15,265 (16:30) |
15,065 (23:47) |
15,175 (03:24) |
-60 | 2,850 |
15,180 (03:24) |
1 |
15,175 (03:24) |
104 |
15,235 (10/17) |
16,455 14,015 |
170,479 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
15,175 (10/17) |
16,395 13,955 |
0 (10/17) |
||
|
TSE Mothers Futures |
10/18 |
988 (16:30) |
990 (16:47) |
972 (23:42) |
982 (03:15) |
-6 | 393 |
984 (03:20) |
1 |
980 (03:20) |
7 |
993 (10/17) |
1,072 914 |
13,386 (10/17) |
|
| 10/18 |
980 (16:30) |
984 (16:59) |
970 (23:00) |
977 (00:44) |
-3 | 13 |
980 (02:22) |
1 |
968 (02:22) |
1 |
992 (10/17) |
1,071 913 |
240 (10/17) |
||
|
TSE REIT Index Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,759.5 (10/17) |
1,899.0 1,620.0 |
28,040 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,751.0 (10/17) |
1,890.5 1,611.5 |
0 (10/17) |
||
| DJIA Futures | 10/18 |
25,782 (16:30) |
25,793 (16:30) |
25,450 (23:47) |
25,610 (03:23) |
-140 | 673 |
25,621 (03:24) |
20 |
25,616 (03:24) |
10 |
25,750 (10/17) |
27,602 23,898 |
906 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
25,870 (03:14) |
2 |
25,220 (03:14) |
3 |
25,762 (10/17) |
27,614 23,910 |
63 (10/17) |
||
| TAIEX Futures | 10/17 |
10,025 (10:19) |
10,037 (10:25) |
9,925 (14:31) |
9,925 (14:31) |
- | 22 |
- (-) |
- |
- (-) |
- |
9,972 (10/17) |
11,072 8,872 |
0 (10/17) |
|
| 10/17 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
9,972 (10/17) |
11,072 8,872 |
0 (10/17) |
||
|
FTSE China 50 Index Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,690 (10/17) |
19,600 15,780 |
0 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,690 (10/17) |
19,600 15,780 |
0 (10/17) |
||
|
5-year JGB Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
112.95 (10/17) |
114.95 110.95 |
0 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
112.90 (10/17) |
114.90 110.90 |
0 (10/17) |
||
|
10-year JGB Futures |
10/18 |
150.19 (15:30) |
150.22 (16:00) |
150.17 (18:15) |
150.20 (03:23) |
+0.01 | 5,061 |
150.21 (03:24) |
50 |
150.20 (03:24) |
41 |
150.19 (10/17) |
152.19 148.19 |
118,550 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
150.28 (03:23) |
4 |
150.25 (03:23) |
4 |
150.26 (10/17) |
152.26 148.26 |
4,214 (10/17) |
||
|
mini-10 year JGB Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
150.240 (15:15) |
1 |
- (-) |
- |
150.190 (10/17) |
152.190 148.190 |
43 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
150.260 (10/17) |
152.260 148.260 |
0 (10/17) |
||
|
20-year JGB Futures |
10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.49 (10/17) |
156.49 148.49 |
6 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.92 (10/17) |
155.92 147.92 |
0 (10/17) |
||