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 |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
21,400 (16:00) |
11 |
21,390 (16:00) |
6 |
21,400 (06/20) |
23,120 19,680 |
217,268 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
21,230 (16:00) |
1 |
21,190 (16:00) |
2 |
21,230 (06/20) |
22,950 19,510 |
35,259 (06/19) |
||
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
21,350 (16:00) |
10 |
20,350 (16:00) |
10 |
21,150 (06/20) |
22,870 19,430 |
6,203 (06/19) |
||
| Nikkei 225 mini | 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- |
- |
21,435 (16:00) |
10 |
21,400 (16:00) |
10 |
21,430 (06/20) |
23,150 19,710 |
28,929 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
21,425 (16:00) |
9 |
21,390 (16:00) |
20 |
21,425 (06/20) |
23,145 19,705 |
8,285 (06/19) |
||
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
21,400 (16:00) |
8 |
21,395 (16:00) |
11 |
21,400 (06/20) |
23,120 19,680 |
243,979 (06/19) |
||
|
Nikkei 225 VI Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
14.90 (16:00) |
1 |
14.05 (16:00) |
1 |
14.50 (06/20) |
24.50 4.50 |
498 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
17.90 (16:00) |
1 |
15.60 (16:00) |
1 |
16.35 (06/20) |
26.35 6.35 |
96 (06/19) |
||
|
Nikkei 225 Dividend Index Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
465.0 (15:08) |
1 |
445.0 (15:08) |
1 |
457.8 (06/20) |
507.8 407.8 |
2 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
470.0 (15:08) |
1 |
445.0 (15:08) |
1 |
459.8 (06/20) |
509.8 409.8 |
3 (06/19) |
||
| TOPIX Futures | 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,555.0 (16:00) |
6 |
1,553.5 (16:00) |
4 |
1,553.5 (06/20) |
1,679.0 1,428.0 |
513,691 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,542.5 (06/20) |
1,668.0 1,417.0 |
2,300 (06/19) |
||
|
mini-TOPIX Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,554.75 (16:00) |
1 |
1,552.50 (16:00) |
1 |
1,553.50 (06/20) |
1,679.00 1,428.00 |
23,606 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
1,508.00 (16:00) |
1 |
1,542.50 (06/20) |
1,668.00 1,417.00 |
88 (06/19) |
||
|
TOPIX Core30 Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
715.0 (15:00) |
3 |
- (-) |
- |
714.5 (06/20) |
772.0 657.0 |
233 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
707.5 (06/20) |
765.0 650.0 |
0 (06/19) |
||
| JPX-Nikkei 400 Futures | 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
13,860 (16:00) |
1 |
13,835 (16:00) |
1 |
13,860 (06/20) |
14,980 12,740 |
176,098 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
13,740 (06/20) |
14,860 12,620 |
1 (06/19) |
||
|
TSE Mothers Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
888 (16:00) |
1 |
879 (16:00) |
1 |
908 (06/20) |
980 836 |
12,145 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
880 (16:13) |
1 |
840 (16:13) |
1 |
907 (06/20) |
979 835 |
52 (06/19) |
||
|
TSE REIT Index Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,937.0 (16:00) |
1 |
1,915.0 (16:00) |
3 |
1,932.0 (06/20) |
2,083.5 1,780.5 |
44,952 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,919.5 (06/20) |
2,071.0 1,768.0 |
0 (06/19) |
||
| DJIA Futures | 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
26,774 (16:00) |
7 |
26,470 (16:00) |
1 |
26,710 (06/20) |
28,525 24,895 |
1,990 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
26,590 (16:00) |
1 |
26,450 (16:00) |
3 |
26,554 (06/20) |
28,369 24,739 |
712 (06/19) |
||
| TAIEX Futures | 06/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,593 (06/20) |
11,657 9,529 |
0 (06/19) |
|
| 06/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,593 (06/20) |
11,657 9,529 |
0 (06/19) |
||
|
FTSE China 50 Index Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,890 (06/20) |
20,885 16,895 |
0 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,890 (06/20) |
20,885 16,895 |
0 (06/19) |
||
|
5-year JGB Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.75 (06/20) |
115.75 111.75 |
0 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.77 (06/20) |
115.77 111.77 |
0 (06/19) |
||
|
10-year JGB Futures |
06/21 |
153.92 (15:30) |
154.11 (15:46) |
153.87 (15:33) |
153.99 (16:13) |
+0.07 | 3,572 |
153.99 (16:13) |
20 |
153.98 (16:13) |
17 |
153.92 (06/20) |
155.92 151.92 |
108,797 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
154.10 (16:13) |
2 |
154.03 (16:13) |
2 |
153.90 (06/20) |
155.90 151.90 |
0 (06/19) |
||
|
mini-10 year JGB Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
153.650 (15:15) |
1 |
153.920 (06/20) |
155.920 151.920 |
47 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
153.900 (06/20) |
155.900 151.900 |
0 (06/19) |
||
|
20-year JGB Futures |
06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
166.26 (06/20) |
170.26 162.26 |
0 (06/19) |
|
| 06/21 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
166.79 (06/20) |
170.79 162.79 |
0 (06/19) |
||