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 |
05/10 |
38,050 (05/09) (16:30) |
38,110 (05/09) (17:01) |
37,980 (05/09) (18:19) |
38,020 (05/09) (19:00) |
-20 | 3,056 |
38,020 (05/09) (19:02) |
33 |
38,010 (05/09) (19:02) |
21 |
38,040 (05/09) |
41,080 35,000 |
207,637 (05/08) |
|
| 05/10 |
38,040 (05/09) (16:32) |
38,060 (05/09) (16:52) |
37,950 (05/09) (18:18) |
37,950 (05/09) (18:18) |
-70 | 23 |
37,990 (05/09) (19:02) |
4 |
37,970 (05/09) (19:02) |
13 |
38,020 (05/09) |
41,060 34,980 |
9,022 (05/08) |
||
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
37,780 (05/09) (19:02) |
12 |
37,740 (05/09) (19:02) |
1 |
37,780 (05/09) |
40,800 34,760 |
42,389 (05/08) |
||
| Nikkei 225 mini | 05/10 |
38,050 (05/09) (16:30) |
38,110 (05/09) (17:01) |
37,975 (05/09) (18:19) |
38,015 (05/09) (19:02) |
-25 |
54,014 |
38,020 (05/09) (19:02) |
90 |
38,015 (05/09) (19:02) |
11 |
38,040 (05/09) |
41,080 35,000 |
402,589 (05/08) |
|
| 05/10 |
38,045 (05/09) (16:30) |
38,085 (05/09) (16:30) |
37,950 (05/09) (18:19) |
37,980 (05/09) (18:57) |
-110 | 466 |
37,990 (05/09) (19:02) |
8 |
37,980 (05/09) (19:02) |
42 |
38,090 (05/09) |
41,135 35,045 |
5,210 (05/08) |
||
| 05/10 |
38,065 (05/09) (16:40) |
38,065 (05/09) (16:40) |
37,975 (05/09) (18:26) |
37,975 (05/09) (18:26) |
-25 | 32 |
38,000 (05/09) (19:02) |
30 |
37,985 (05/09) (19:02) |
28 |
38,000 (05/09) |
41,040 34,960 |
68 (05/08) |
||
| Nikkei 225 micro Futures | 05/10 |
38,055 (05/09) (16:30) |
38,110 (05/09) (17:01) |
37,975 (05/09) (18:19) |
38,015 (05/09) (19:02) |
-30 |
31,990 |
38,020 (05/09) (19:02) |
132 |
38,015 (05/09) (19:02) |
8 |
38,040 (05/09) |
41,080 35,000 |
100,851 (05/08) |
|
| 05/10 |
38,010 (05/09) (16:30) |
38,085 (05/09) (17:13) |
37,950 (05/09) (18:19) |
37,990 (05/09) (19:01) |
0 | 225 |
37,995 (05/09) (19:02) |
108 |
37,980 (05/09) (19:02) |
56 |
38,090 (05/09) |
41,135 35,045 |
362 (05/08) |
||
| 05/10 |
38,035 (05/09) (16:30) |
38,085 (05/09) (17:13) |
37,945 (05/09) (18:19) |
37,990 (05/09) (19:01) |
-20 | 736 |
37,990 (05/09) (19:02) |
5 |
37,980 (05/09) (19:02) |
1 |
38,020 (05/09) |
41,060 34,980 |
7,758 (05/08) |
||
|
Nikkei 225 VI Futures |
05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
20.00 (05/09) (17:56) |
1 |
18.65 (05/09) (17:56) |
1 |
19.20 (05/09) |
29.20 9.20 |
37 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
20.55 (05/09) (16:15) |
2 |
20.00 (05/09) (16:15) |
1 |
20.30 (05/09) |
30.30 10.30 |
18 (05/08) |
||
|
Nikkei 225 Dividend Index Futures |
05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
705.0 (05/09) (07:20) |
5 |
685.0 (05/09) (07:20) |
5 |
695.0 (05/09) |
745.0 645.0 |
5,997 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
757.0 (05/09) (07:20) |
5 |
737.0 (05/09) (07:20) |
5 |
747.0 (05/09) |
797.0 697.0 |
978 (05/08) |
||
| TOPIX Futures | 05/10 |
2,710.5 (05/09) (16:30) |
2,713.5 (05/09) (16:48) |
2,706.5 (05/09) (18:19) |
2,709.0 (05/09) (19:00) |
-0.5 | 2,667 |
2,709.0 (05/09) (19:02) |
23 |
2,708.5 (05/09) (19:02) |
15 |
2,709.5 (05/09) |
2,926.0 2,493.0 |
536,975 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,708.5 (05/09) (19:02) |
7 |
2,704.5 (05/09) (19:02) |
5 |
2,707.0 (05/09) |
2,923.5 2,490.5 |
2,015 (05/08) |
||
|
mini-TOPIX Futures |
05/10 |
2,711.25 (05/09) (16:30) |
2,713.50 (05/09) (17:01) |
2,706.00 (05/09) (18:19) |
2,708.75 (05/09) (19:02) |
-0.50 | 1,542 |
2,709.00 (05/09) (19:02) |
12 |
2,708.50 (05/09) (19:02) |
8 |
2,709.50 (05/09) |
2,926.25 2,492.75 |
66,715 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,729.75 (05/09) (18:20) |
50 |
2,701.25 (05/09) (18:20) |
50 |
2,707.00 (05/09) |
2,923.50 2,490.50 |
32 (05/08) |
||
|
TOPIX Core30 Futures |
05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,413.5 (05/09) |
1,526.5 1,300.5 |
156 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,414.5 (05/09) |
1,527.5 1,301.5 |
0 (05/08) |
||
| JPX Prime 150 Index Futures | 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,179.0 (05/09) |
1,273.0 1,085.0 |
23 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,178.5 (05/09) |
1,272.5 1,084.5 |
0 (05/08) |
||
| JPX-Nikkei 400 Futures | 05/10 |
24,660 (05/09) (16:30) |
24,675 (05/09) (17:28) |
24,615 (05/09) (18:19) |
24,635 (05/09) (18:57) |
-15 | 239 |
24,640 (05/09) (19:02) |
7 |
24,635 (05/09) (19:02) |
1 |
24,650 (05/09) |
26,620 22,680 |
52,067 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
25,095 (05/09) (16:30) |
30 |
24,255 (05/09) (16:30) |
30 |
24,635 (05/09) |
26,605 22,665 |
2 (05/08) |
||
| TSE Growth Market 250 Index Futures | 05/10 |
648 (05/09) (16:30) |
648 (05/09) (16:30) |
645 (05/09) (18:21) |
647 (05/09) (18:47) |
+1 | 361 |
647 (05/09) (19:01) |
52 |
646 (05/09) (19:01) |
22 |
653 (05/09) |
705 601 |
50,671 (05/08) |
|
| 05/10 |
643 (05/09) (16:30) |
643 (05/09) (16:30) |
640 (05/09) (17:57) |
640 (05/09) (17:57) |
-1 | 5 |
641 (05/09) (19:01) |
3 |
640 (05/09) (19:01) |
3 |
653 (05/09) |
705 601 |
1,017 (05/08) |
||
|
TSE REIT Index Futures |
05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,838.0 (05/09) (17:50) |
9 |
1,808.5 (05/09) (17:50) |
9 |
1,816.5 (05/09) |
1,961.5 1,671.5 |
66,153 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,792.0 (05/09) |
1,935.0 1,649.0 |
0 (05/08) |
||
| DJIA Futures | 05/10 |
39,127 (05/09) (16:30) |
39,127 (05/09) (16:30) |
39,069 (05/09) (18:28) |
39,083 (05/09) (18:37) |
-62 | 96 |
39,090 (05/09) (19:02) |
1 |
39,085 (05/09) (19:02) |
10 |
39,145 (05/09) |
41,885 36,405 |
9,019 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
39,493 (05/09) (19:02) |
1 |
39,375 (05/09) (19:02) |
1 |
39,550 (05/09) |
42,318 36,782 |
52 (05/08) |
||
| TAIEX Futures | 05/09 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
20,614 (05/09) |
22,675 18,553 |
0 (05/08) |
|
| 05/09 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
20,607 (05/09) |
22,667 18,547 |
0 (05/08) |
||
|
FTSE China 50 Index Futures |
05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
12,280 (05/09) |
13,505 11,055 |
0 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
12,240 (05/09) |
13,460 11,020 |
0 (05/08) |
||
|
5-year JGB Futures |
05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.75 (05/09) |
112.75 108.75 |
0 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.52 (05/09) |
112.52 108.52 |
0 (05/08) |
||
|
10-year JGB Futures |
05/10 |
144.38 (05/09) (15:30) |
144.38 (05/09) (15:30) |
144.17 (05/09) (18:21) |
144.20 (05/09) (18:57) |
-0.09 | 4,295 |
144.21 (05/09) (19:02) |
60 |
144.20 (05/09) (19:02) |
33 |
144.29 (05/09) |
146.29 142.29 |
197,388 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
143.64 (05/09) (18:53) |
10 |
143.60 (05/09) (18:53) |
10 |
143.70 (05/09) |
145.70 141.70 |
99 (05/08) |
||
|
mini-10-year JGB Futures (Cash-Settled) |
05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
144.200 (05/09) (18:52) |
2 |
144.290 (05/09) |
146.290 142.290 |
284 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
143.700 (05/09) |
145.700 141.700 |
0 (05/08) |
||
|
mini-20-year JGB Futures |
05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
124.70 (05/09) |
128.70 120.70 |
0 (05/08) |
|
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
123.58 (05/09) |
127.58 119.58 |
0 (05/08) |
||
| 3-Month TONA Futures | 05/10 |
99.9225 (05/09) (18:41) |
99.9225 (05/09) (18:41) |
99.9225 (05/09) (18:41) |
99.9225 (05/09) (18:41) |
0.0000 | 100 |
99.9250 (05/09) (18:54) |
2,060 |
99.9225 (05/09) (18:54) |
100 |
99.9225 (05/09) |
100.1725 99.6725 |
6,058 (05/08) |
|
| 05/10 |
99.8475 (05/09) (17:44) |
99.8475 (05/09) (17:44) |
99.8450 (05/09) (17:46) |
99.8450 (05/09) (17:46) |
-0.0100 | 2 |
99.8525 (05/09) (18:54) |
938 |
99.8450 (05/09) (18:54) |
150 |
99.8550 (05/09) |
100.1050 99.6050 |
4,879 (05/08) |
||
| 05/10 |
99.7700 (05/09) (17:42) |
99.7700 (05/09) (17:42) |
99.7700 (05/09) (17:42) |
99.7700 (05/09) (17:42) |
-0.0025 | 83 |
99.7725 (05/09) (18:52) |
469 |
99.7700 (05/09) (18:52) |
32 |
99.7725 (05/09) |
100.0225 99.5225 |
3,958 (05/08) |
||
| 05/10 |
99.6825 (05/09) (16:55) |
99.6825 (05/09) (16:55) |
99.6775 (05/09) (17:54) |
99.6775 (05/09) (17:54) |
-0.0050 | 300 |
99.6800 (05/09) (18:59) |
200 |
99.6750 (05/09) (18:59) |
1 |
99.6825 (05/09) |
99.9325 99.4325 |
8,569 (05/08) |
||
| 05/10 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.6150 (05/09) (19:00) |
500 |
99.6000 (05/09) (19:00) |
500 |
99.6125 (05/09) |
99.8625 99.3625 |
989 (05/08) |
||