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 |
01/28 |
23,320 (16:30) |
23,380 (17:29) |
23,050 (00:57) |
23,140 (01:46) |
-170 | 43,973 |
23,140 (01:47) |
130 |
23,130 (01:47) |
51 |
23,310 (01/27) |
25,160 21,460 |
244,577 (01/27) |
|
| 01/28 |
23,140 (16:30) |
23,190 (17:29) |
22,870 (00:58) |
22,950 (01:45) |
-180 | 469 |
22,960 (01:47) |
12 |
22,940 (01:47) |
12 |
23,130 (01/27) |
24,980 21,280 |
18,372 (01/27) |
||
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,910 (01:46) |
2 |
22,880 (01:46) |
2 |
23,070 (01/27) |
24,920 21,220 |
3,277 (01/27) |
||
| Nikkei 225 mini | 01/28 |
23,345 (16:30) |
23,400 (17:29) |
23,075 (00:56) |
23,155 (01:46) |
-165 |
43,189 |
23,155 (01:47) |
50 |
23,150 (01:47) |
14 |
23,320 (01/27) |
25,170 21,470 |
38,649 (01/27) |
|
| 01/28 |
23,315 (16:30) |
23,380 (17:29) |
23,055 (00:55) |
23,135 (01:46) |
-175 | 739,781 |
23,135 (01:47) |
177 |
23,130 (01:47) |
249 |
23,310 (01/27) |
25,160 21,460 |
404,100 (01/27) |
||
| 01/28 |
23,165 (16:30) |
23,190 (17:26) |
22,890 (00:54) |
22,905 (01:25) |
-235 | 378 |
22,965 (01:46) |
10 |
22,950 (01:46) |
25 |
23,140 (01/27) |
24,990 21,290 |
1,608 (01/27) |
||
|
Nikkei 225 VI Futures |
01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
17.00 (18:00) |
6 |
16.65 (18:00) |
2 |
16.65 (01/27) |
26.65 6.65 |
1,140 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
18.65 (18:12) |
1 |
17.15 (18:12) |
1 |
17.70 (01/27) |
27.70 7.70 |
178 (01/27) |
||
|
Nikkei 225 Dividend Index Futures |
01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
463.0 (15:08) |
99 |
455.0 (15:08) |
100 |
459.0 (01/27) |
509.0 409.0 |
3 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
467.0 (15:08) |
99 |
457.0 (15:08) |
100 |
462.0 (01/27) |
512.0 412.0 |
4 (01/27) |
||
| TOPIX Futures | 01/28 |
1,703.0 (16:30) |
1,706.0 (17:31) |
1,682.0 (23:30) |
1,687.5 (01:46) |
-16.0 | 27,234 |
1,687.5 (01:47) |
15 |
1,687.0 (01:47) |
49 |
1,703.5 (01/27) |
1,838.0 1,569.0 |
566,008 (01/27) |
|
| 01/28 |
1,685.0 (17:04) |
1,685.0 (17:04) |
1,685.0 (17:04) |
1,685.0 (17:04) |
+3.0 | 1 |
1,670.0 (01:47) |
1 |
1,667.5 (01:47) |
1 |
1,685.5 (01/27) |
1,820.0 1,551.0 |
2,653 (01/27) |
||
|
mini-TOPIX Futures |
01/28 |
1,702.50 (16:30) |
1,706.00 (17:23) |
1,682.00 (23:30) |
1,687.50 (01:46) |
-14.25 | 10,544 |
1,687.50 (01:47) |
7 |
1,687.25 (01:47) |
4 |
1,703.50 (01/27) |
1,838.00 1,569.00 |
44,330 (01/27) |
|
| 01/28 |
1,680.00 (18:12) |
1,687.50 (18:59) |
1,661.00 (20:55) |
1,661.00 (20:55) |
-19.75 | 7 |
1,680.75 (01:43) |
50 |
1,661.25 (01:43) |
50 |
1,685.50 (01/27) |
1,820.00 1,551.00 |
19 (01/27) |
||
|
TOPIX Core30 Futures |
01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
795.0 (01/27) |
856.0 734.0 |
112 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
787.0 (01/27) |
848.0 726.0 |
0 (01/27) |
||
| JPX-Nikkei 400 Futures | 01/28 |
15,260 (16:30) |
15,290 (17:23) |
15,070 (23:30) |
15,115 (01:47) |
-145 | 7,705 |
15,120 (01:47) |
93 |
15,115 (01:47) |
1 |
15,260 (01/27) |
16,460 14,060 |
128,837 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
15,100 (01/27) |
16,300 13,900 |
8 (01/27) |
||
|
TSE Mothers Futures |
01/28 |
839 (16:30) |
840 (16:32) |
826 (23:30) |
833 (01:42) |
-5 | 678 |
833 (01:45) |
2 |
832 (01:45) |
4 |
851 (01/27) |
920 782 |
15,030 (01/27) |
|
| 01/28 |
822 (18:01) |
822 (18:01) |
810 (23:31) |
817 (23:52) |
-5 | 40 |
818 (01:45) |
1 |
814 (01:45) |
1 |
850 (01/27) |
919 781 |
181 (01/27) |
||
|
TSE REIT Index Futures |
01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,184.0 (00:11) |
1 |
2,091.0 (00:11) |
1 |
2,168.5 (01/27) |
2,344.0 1,993.0 |
86,129 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
2,155.5 (01/27) |
2,331.0 1,980.0 |
1 (01/27) |
||
| DJIA Futures | 01/28 |
28,636 (16:30) |
28,725 (16:57) |
28,400 (23:30) |
28,521 (01:47) |
-119 | 1,247 |
28,524 (01:47) |
20 |
28,518 (01:47) |
11 |
28,640 (01/27) |
30,637 26,643 |
1,645 (01/27) |
|
| 01/28 |
28,580 (16:30) |
28,580 (16:30) |
28,450 (19:21) |
28,450 (19:21) |
-150 | 11 |
28,488 (01:34) |
1 |
28,336 (01:34) |
1 |
28,600 (01/27) |
30,597 26,603 |
94 (01/27) |
||
| TAIEX Futures | 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,111 (01/27) |
13,310 10,912 |
0 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,111 (01/27) |
13,310 10,912 |
0 (01/27) |
||
|
FTSE China 50 Index Futures |
01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,225 (01/27) |
21,185 17,265 |
0 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,225 (01/27) |
21,185 17,265 |
0 (01/27) |
||
|
5-year JGB Futures |
01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.26 (01/27) |
115.26 111.26 |
0 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.25 (01/27) |
115.25 111.25 |
0 (01/27) |
||
|
10-year JGB Futures |
01/28 |
152.59 (15:30) |
152.69 (00:53) |
152.55 (16:26) |
152.67 (01:40) |
+0.07 | 5,274 |
152.68 (01:47) |
14 |
152.67 (01:47) |
12 |
152.60 (01/27) |
154.60 150.60 |
78,657 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.56 (01/27) |
154.56 150.56 |
0 (01/27) |
||
|
mini-10 year JGB Futures |
01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.600 (01/27) |
154.600 150.600 |
310 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.560 (01/27) |
154.560 150.560 |
0 (01/27) |
||
|
20-year JGB Futures |
01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
167.01 (01/27) |
171.01 163.01 |
0 (01/27) |
|
| 01/28 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
166.70 (01/27) |
170.70 162.70 |
0 (01/27) |
||