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 |
12/02 |
26,790 (16:30) |
26,980 (01:34) |
26,700 (17:15) |
26,930 (02:46) |
+130 | 19,542 |
26,940 (02:48) |
98 |
26,930 (02:48) |
34 |
26,800 (12/01) |
28,750 24,850 |
314,074 (12/01) |
|
| 12/02 |
26,730 (16:30) |
26,900 (01:32) |
26,640 (17:15) |
26,860 (02:36) |
+130 | 540 |
26,880 (02:48) |
22 |
26,860 (02:48) |
22 |
26,730 (12/01) |
28,680 24,780 |
25,252 (12/01) |
||
| 12/02 |
26,520 (16:58) |
26,650 (02:40) |
26,520 (16:58) |
26,640 (02:40) |
+110 | 15 |
26,710 (02:48) |
6 |
26,670 (02:48) |
32 |
26,550 (12/01) |
28,500 24,600 |
20,602 (12/01) |
||
| Nikkei 225 mini | 12/02 |
26,790 (16:30) |
26,975 (01:34) |
26,695 (17:15) |
26,930 (02:48) |
+130 |
277,359 |
26,935 (02:48) |
174 |
26,930 (02:48) |
134 |
26,800 (12/01) |
28,750 24,850 |
438,550 (12/01) |
|
| 12/02 |
26,730 (16:30) |
26,935 (01:34) |
26,660 (17:15) |
26,890 (02:46) |
+130 | 7,915 |
26,895 (02:48) |
18 |
26,890 (02:48) |
6 |
26,760 (12/01) |
28,710 24,810 |
17,368 (12/01) |
||
| 12/02 |
26,750 (16:30) |
26,920 (01:32) |
26,650 (17:15) |
26,870 (02:44) |
+150 | 353 |
26,890 (02:48) |
6 |
26,885 (02:48) |
1 |
26,720 (12/01) |
28,670 24,770 |
649 (12/01) |
||
|
Nikkei 225 VI Futures |
12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22.45 (16:30) |
1 |
21.30 (16:30) |
1 |
21.65 (12/01) |
31.65 11.65 |
627 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22.55 (17:13) |
1 |
22.10 (17:13) |
1 |
22.55 (12/01) |
32.55 12.55 |
341 (12/01) |
||
|
Nikkei 225 Dividend Index Futures |
12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
417.0 (15:08) |
5 |
407.0 (15:08) |
5 |
412.0 (12/01) |
462.0 362.0 |
53 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
425.0 (15:08) |
5 |
415.0 (15:08) |
5 |
420.2 (12/01) |
470.2 370.2 |
30,267 (12/01) |
||
| TOPIX Futures | 12/02 |
1,765.5 (16:30) |
1,783.5 (01:34) |
1,761.5 (17:14) |
1,782.0 (02:48) |
+15.5 | 18,533 |
1,782.0 (02:48) |
13 |
1,781.5 (02:48) |
48 |
1,766.5 (12/01) |
1,899.5 1,633.5 |
561,644 (12/01) |
|
| 12/02 |
1,761.5 (16:30) |
1,775.5 (23:53) |
1,761.5 (16:30) |
1,774.5 (23:58) |
+11.0 | 1,643 |
1,778.5 (02:48) |
10 |
1,777.0 (02:48) |
10 |
1,766.0 (12/01) |
1,899.0 1,633.0 |
4,418 (12/01) |
||
|
mini-TOPIX Futures |
12/02 |
1,765.25 (16:30) |
1,783.75 (01:34) |
1,761.00 (17:15) |
1,781.75 (02:47) |
+15.25 | 6,129 |
1,782.00 (02:48) |
1 |
1,781.75 (02:48) |
2 |
1,766.50 (12/01) |
1,899.50 1,633.50 |
109,162 (12/01) |
|
| 12/02 |
1,762.00 (16:34) |
1,778.25 (01:31) |
1,760.00 (16:54) |
1,778.25 (01:31) |
+13.50 | 48 |
1,778.75 (02:48) |
2 |
1,777.00 (02:48) |
3 |
1,766.00 (12/01) |
1,899.00 1,633.00 |
189 (12/01) |
||
|
TOPIX Core30 Futures |
12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
814.5 (12/01) |
876.0 753.0 |
71 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
813.0 (12/01) |
874.5 751.5 |
0 (12/01) |
||
| JPX-Nikkei 400 Futures | 12/02 |
16,075 (16:30) |
16,220 (01:34) |
16,020 (17:15) |
16,200 (02:46) |
+125 | 3,752 |
16,205 (02:48) |
13 |
16,200 (02:48) |
121 |
16,075 (12/01) |
17,275 14,875 |
112,427 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
16,345 (01:34) |
60 |
- (-) |
- |
16,055 (12/01) |
17,255 14,855 |
3 (12/01) |
||
|
TSE Mothers Futures |
12/02 |
1,262 (16:30) |
1,279 (00:15) |
1,260 (16:56) |
1,273 (02:40) |
+10 | 1,113 |
1,274 (02:48) |
3 |
1,273 (02:48) |
3 |
1,263 (12/01) |
1,360 1,166 |
23,616 (12/01) |
|
| 12/02 |
1,236 (16:30) |
1,258 (00:24) |
1,220 (19:36) |
1,251 (02:48) |
+11 | 126 |
1,256 (02:48) |
1 |
1,251 (02:48) |
1 |
1,263 (12/01) |
1,360 1,166 |
732 (12/01) |
||
|
TSE REIT Index Futures |
12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
1,691.5 (18:01) |
1 |
1,703.5 (12/01) |
1,837.5 1,569.5 |
59,302 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,680.0 (12/01) |
1,814.0 1,546.0 |
125 (12/01) |
||
| DJIA Futures | 12/02 |
29,857 (16:30) |
30,047 (00:22) |
29,838 (01:55) |
29,859 (02:42) |
-6 | 440 |
29,876 (02:48) |
11 |
29,870 (02:48) |
1 |
29,865 (12/01) |
31,809 27,921 |
863 (12/01) |
|
| 12/02 |
29,899 (19:59) |
29,993 (20:21) |
29,830 (01:50) |
29,830 (01:50) |
-40 | 9 |
29,992 (02:17) |
3 |
29,504 (02:17) |
5 |
29,870 (12/01) |
31,814 27,926 |
61 (12/01) |
||
| TAIEX Futures | 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
13,882 (15:05) |
5 |
13,872 (15:05) |
5 |
13,877 (12/01) |
15,128 12,626 |
0 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
13,877 (12/01) |
15,128 12,626 |
0 (12/01) |
||
|
FTSE China 50 Index Futures |
12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20,965 (12/01) |
22,790 19,140 |
0 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20,965 (12/01) |
22,790 19,140 |
0 (12/01) |
||
|
5-year JGB Futures |
12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.23 (12/01) |
115.23 111.23 |
0 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.22 (12/01) |
115.22 111.22 |
0 (12/01) |
||
|
10-year JGB Futures |
12/02 |
152.09 (15:30) |
152.12 (16:09) |
151.95 (01:37) |
151.95 (02:36) |
-0.15 | 8,098 |
151.95 (02:48) |
32 |
151.94 (02:48) |
74 |
152.10 (12/01) |
154.10 150.10 |
75,698 (12/01) |
|
| 12/02 |
152.01 (15:35) |
152.04 (16:09) |
151.87 (01:51) |
151.87 (01:51) |
-0.13 | 907 |
151.88 (02:47) |
14 |
151.85 (02:47) |
8 |
152.02 (12/01) |
154.02 150.02 |
297 (12/01) |
||
|
mini-10 year JGB Futures |
12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.100 (12/01) |
154.100 150.100 |
31 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.020 (12/01) |
154.020 150.020 |
0 (12/01) |
||
|
20-year JGB Futures |
12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.48 (12/01) |
165.48 157.48 |
0 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.00 (12/01) |
165.00 157.00 |
0 (12/01) |
||