Futures Quotes
Contract Month |
Trading Date |
Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest |
||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | ||||||
Nikkei 225 Futures |
03/29 |
40,350 (03/29) (08:45) |
40,550 (03/29) (14:48) |
40,300 (03/29) (12:46) |
40,470 (03/29) (14:58) |
+240 | 26,346 |
40,480 (03/29) (14:58) |
48 |
40,470 (03/29) (14:58) |
51 |
40,230 (03/28) |
43,440 37,020 |
212,501 (03/28) |
|
03/29 |
40,310 (03/29) (08:46) |
40,470 (03/29) (14:46) |
40,280 (03/29) (12:41) |
40,460 (03/29) (14:46) |
+330 | 59 |
40,450 (03/29) (14:58) |
14 |
40,430 (03/29) (14:58) |
9 |
40,130 (03/28) |
43,340 36,920 |
3,339 (03/28) |
||
03/29 |
40,070 (03/29) (08:45) |
40,250 (03/29) (14:47) |
40,070 (03/29) (08:45) |
40,240 (03/29) (14:54) |
+360 | 6 |
40,230 (03/29) (14:58) |
3 |
40,190 (03/29) (14:58) |
15 |
39,980 (03/28) |
43,170 36,790 |
40,305 (03/28) |
||
Nikkei 225 mini | 03/29 |
40,330 (03/29) (08:45) |
40,535 (03/29) (14:49) |
40,275 (03/29) (12:47) |
40,460 (03/29) (14:58) |
+255 |
15,948 |
40,465 (03/29) (14:58) |
25 |
40,460 (03/29) (14:58) |
3 |
40,205 (03/28) |
43,420 36,990 |
120,411 (03/28) |
|
03/29 |
40,360 (03/29) (08:45) |
40,530 (03/29) (14:49) |
40,300 (03/29) (12:46) |
40,480 (03/29) (14:57) |
+255 | 350 |
40,475 (03/29) (14:58) |
7 |
40,460 (03/29) (14:58) |
5 |
40,225 (03/28) |
43,440 37,010 |
15,863 (03/28) |
||
03/29 |
40,345 (03/29) (08:45) |
40,555 (03/29) (14:49) |
40,290 (03/29) (12:47) |
40,475 (03/29) (14:58) |
+245 | 288,693 |
40,480 (03/29) (14:58) |
201 |
40,475 (03/29) (14:58) |
83 |
40,230 (03/28) |
43,445 37,015 |
269,519 (03/28) |
||
Nikkei 225 micro Futures | 03/29 |
40,310 (03/29) (08:45) |
40,535 (03/29) (14:49) |
40,270 (03/29) (12:47) |
40,460 (03/29) (14:57) |
+250 |
7,954 |
40,465 (03/29) (14:58) |
18 |
40,460 (03/29) (14:58) |
1 |
40,205 (03/28) |
43,420 36,990 |
3,742 (03/28) |
|
03/29 |
40,355 (03/29) (08:45) |
40,555 (03/29) (14:50) |
40,275 (03/29) (12:47) |
40,510 (03/29) (14:57) |
+365 | 98 |
40,510 (03/29) (14:58) |
119 |
40,445 (03/29) (14:58) |
119 |
40,225 (03/28) |
43,440 37,010 |
400 (03/28) |
||
03/29 |
40,350 (03/29) (08:45) |
40,555 (03/29) (14:49) |
40,290 (03/29) (12:47) |
40,480 (03/29) (14:58) |
+260 | 130,307 |
40,480 (03/29) (14:58) |
43 |
40,475 (03/29) (14:58) |
41 |
40,230 (03/28) |
43,445 37,015 |
47,059 (03/28) |
||
Nikkei 225 VI Futures |
03/29 |
19.90 (03/29) (12:25) |
19.90 (03/29) (12:25) |
19.90 (03/29) (12:25) |
19.90 (03/29) (12:25) |
+0.15 | 1 |
19.75 (03/29) (14:53) |
50 |
19.55 (03/29) (14:53) |
50 |
20.10 (03/28) |
30.10 10.10 |
20 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
20.80 (03/29) (14:48) |
25 |
20.55 (03/29) (14:48) |
25 |
20.80 (03/28) |
30.80 10.80 |
48 (03/28) |
||
Nikkei 225 Dividend Index Futures |
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
648.0 (03/29) (07:20) |
5 |
638.0 (03/29) (07:20) |
5 |
643.0 (03/28) |
693.0 593.0 |
7,328 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
686.0 (03/29) (10:22) |
5 |
666.0 (03/29) (10:22) |
5 |
674.0 (03/28) |
724.0 624.0 |
6,023 (03/28) |
||
TOPIX Futures | 03/29 |
2,757.0 (03/29) (08:45) |
2,779.0 (03/29) (14:48) |
2,755.5 (03/29) (08:45) |
2,773.5 (03/29) (14:58) |
+24.0 | 37,368 |
2,773.5 (03/29) (14:58) |
34 |
2,773.0 (03/29) (14:58) |
44 |
2,749.5 (03/28) |
2,969.0 2,530.0 |
583,666 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,777.0 (03/29) (14:58) |
2 |
2,766.5 (03/29) (14:58) |
2 |
2,747.0 (03/28) |
2,966.5 2,527.5 |
1,703 (03/28) |
||
mini-TOPIX Futures |
03/29 |
2,757.75 (03/29) (08:45) |
2,779.00 (03/29) (14:48) |
2,755.50 (03/29) (08:45) |
2,773.50 (03/29) (14:58) |
+23.50 | 24,737 |
2,773.75 (03/29) (14:58) |
80 |
2,773.25 (03/29) (14:58) |
3 |
2,749.50 (03/28) |
2,969.25 2,529.75 |
52,310 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,799.75 (03/29) (10:24) |
5 |
2,720.25 (03/29) (10:24) |
5 |
2,747.00 (03/28) |
2,966.75 2,527.25 |
16 (03/28) |
||
TOPIX Core30 Futures |
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,453.0 (03/29) (14:58) |
10 |
1,449.0 (03/29) (14:58) |
10 |
1,446.5 (03/28) |
1,562.0 1,331.0 |
156 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,447.5 (03/28) |
1,563.0 1,332.0 |
0 (03/28) |
||
JPX Prime 150 Index Futures | 03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
1,206.0 (03/29) (14:58) |
101 |
1,201.5 (03/29) (14:58) |
100 |
1,197.5 (03/28) |
1,293.0 1,102.0 |
23 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,196.5 (03/28) |
1,292.0 1,101.0 |
0 (03/28) |
||
JPX-Nikkei 400 Futures | 03/29 |
24,970 (03/29) (08:45) |
25,135 (03/29) (14:48) |
24,950 (03/29) (08:45) |
25,085 (03/29) (14:58) |
+195 | 2,767 |
25,095 (03/29) (14:58) |
6 |
25,085 (03/29) (14:58) |
6 |
24,890 (03/28) |
26,880 22,900 |
58,042 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
25,195 (03/29) (14:57) |
29 |
24,615 (03/29) (14:57) |
29 |
24,870 (03/28) |
26,855 22,885 |
3 (03/28) |
||
TSE Growth Market 250 Index Futures | 03/29 |
730 (03/29) (08:45) |
740 (03/29) (09:15) |
730 (03/29) (08:45) |
738 (03/29) (14:57) |
+10 | 4,211 |
739 (03/29) (14:58) |
70 |
738 (03/29) (14:58) |
13 |
735 (03/28) |
793 677 |
43,338 (03/28) |
|
03/29 |
733 (03/29) (10:17) |
734 (03/29) (14:57) |
731 (03/29) (11:59) |
734 (03/29) (14:57) |
+10 | 27 |
735 (03/29) (14:58) |
4 |
732 (03/29) (14:58) |
4 |
735 (03/28) |
793 677 |
395 (03/28) |
||
TSE REIT Index Futures |
03/29 |
1,798.5 (03/29) (09:01) |
1,798.5 (03/29) (09:01) |
1,779.0 (03/29) (12:33) |
1,787.0 (03/29) (14:58) |
-8.0 | 662 |
1,787.0 (03/29) (14:58) |
15 |
1,786.5 (03/29) (14:58) |
11 |
1,792.5 (03/28) |
1,935.5 1,649.5 |
71,861 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,768.0 (03/28) |
1,909.0 1,627.0 |
0 (03/28) |
||
DJIA Futures | 03/29 |
40,077 (03/29) (08:45) |
40,135 (03/29) (14:07) |
40,077 (03/29) (08:45) |
40,135 (03/29) (14:07) |
+5 | 22 |
40,154 (03/29) (14:49) |
1 |
40,136 (03/29) (14:49) |
2 |
40,130 (03/28) |
42,939 37,321 |
3,548 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
40,549 (03/29) (14:53) |
1 |
40,378 (03/29) (14:53) |
1 |
40,401 (03/28) |
43,229 37,573 |
26 (03/28) |
||
TAIEX Futures | 03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
20,204 (03/28) |
22,224 18,184 |
0 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
20,222 (03/28) |
22,244 18,200 |
0 (03/28) |
||
FTSE China 50 Index Futures |
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
10,885 (03/28) |
11,970 9,800 |
0 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
10,850 (03/28) |
11,935 9,765 |
0 (03/28) |
||
5-year JGB Futures |
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
111.19 (03/28) |
113.19 109.19 |
0 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.90 (03/28) |
112.90 108.90 |
0 (03/28) |
||
10-year JGB Futures |
03/29 |
145.79 (03/29) (08:45) |
145.82 (03/29) (12:30) |
145.62 (03/29) (14:09) |
145.66 (03/29) (14:58) |
-0.22 | 13,873 |
145.67 (03/29) (14:58) |
65 |
145.66 (03/29) (14:58) |
43 |
145.88 (03/28) |
147.88 143.88 |
190,520 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
146.99 (03/29) (08:37) |
1 |
- (-/-) (-) |
- |
145.42 (03/28) |
147.42 143.42 |
0 (03/28) |
||
mini-10-year JGB Futures (Cash-Settled) |
03/29 |
145.750 (03/29) (09:18) |
145.800 (03/29) (12:30) |
145.750 (03/29) (09:18) |
145.800 (03/29) (12:30) |
-0.100 | 2 |
145.665 (03/29) (14:57) |
3 |
145.650 (03/29) (14:57) |
100 |
145.880 (03/28) |
147.880 143.880 |
134 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
145.420 (03/28) |
147.420 143.420 |
0 (03/28) |
||
mini-20-year JGB Futures |
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
129.14 (03/28) |
133.14 125.14 |
0 (03/28) |
|
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
128.89 (03/28) |
132.89 124.89 |
0 (03/28) |
||
3-Month TONA Futures | 03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.9275 (03/29) (12:30) |
25 |
99.9250 (03/29) (12:30) |
40 |
99.9250 (03/28) |
100.1750 99.6750 |
6,274 (03/28) |
|
03/29 |
99.8725 (03/29) (13:30) |
99.8725 (03/29) (13:30) |
99.8725 (03/29) (13:30) |
99.8725 (03/29) (13:30) |
0.0000 | 65 |
99.8750 (03/29) (13:32) |
100 |
99.8700 (03/29) (13:32) |
30 |
99.8725 (03/28) |
100.1225 99.6225 |
5,166 (03/28) |
||
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.8175 (03/29) (13:49) |
100 |
99.8125 (03/29) (13:49) |
22 |
99.8100 (03/28) |
100.0600 99.5600 |
2,956 (03/28) |
||
03/29 |
99.7175 (03/29) (09:33) |
99.7200 (03/29) (09:35) |
99.7175 (03/29) (09:33) |
99.7200 (03/29) (09:35) |
+0.0075 | 105 |
99.7200 (03/29) (14:16) |
230 |
99.7150 (03/29) (14:16) |
25 |
99.7125 (03/28) |
99.9625 99.4625 |
2,857 (03/28) |
||
03/29 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.6675 (03/29) (13:49) |
10 |
99.6575 (03/29) (13:49) |
25 |
99.6475 (03/28) |
99.8975 99.3975 |
577 (03/28) |