| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J0 | HPI Composite Index | 261.20 | 261.20 | 261.20 | 0 | 0.00 |  | 0.00 | 7 |
| J0.C | HPI Composite Index Continuation | 261.20 | 261.20 | 261.20 | 0 | 0.00 | | 0.00 | 7 |
| J0G21 | HPI Composite Index {Feb 21} | 254.20 | 254.18 | 254.18 | 0 | 0.02 |  | 0.01 | 4 |
| J0G22 | HPI Composite Index {Feb 22} | 271.60 | 271.60 | 271.60 | 1 | 0.00 | | 0.00 | 4 |
| J0G23 | HPI Composite Index {Feb 23} | 275.00 | 274.20 | 275.00 | 0 | 0.80 |  | 0.29 | 4 |
| J0G24 | HPI Composite Index {Feb 24} | 278.60 | 278.60 | 278.60 | 0 | 0.00 | | 0.00 | 4 |
| J0G25 | HPI Composite Index {Feb 25} | 280.20 | 279.60 | 280.20 | 0 | 0.60 | | 0.21 | 4 |
| J0G26 | J0G26 | 281.40 | 280.60 | 281.40 | 0 | 0.80 | | 0.29 | 4 |
| J0K21 | HPI Composite Index {May 21} | 261.20 | 261.20 | 261.20 | 0 | 0.00 | | 0.00 | 4 |
| J0K22 | HPI Composite Index {May 22} | 271.40 | 270.60 | 271.40 | 0 | 0.80 | | 0.30 | 4 |
| J0Q21 | HPI Composite Index {Aug 21} | 267.40 | 266.80 | 267.40 | 0 | 0.60 | | 0.22 | 4 |
| J0X21 | HPI Composite Index {Nov 21} | 270.20 | 269.40 | 270.20 | 0 | 0.80 | | 0.30 | 7 |
| J0X22 | HPI Composite Index {Nov 22} | 284.60 | 284.60 | 284.60 | 1 | 0.00 | | 0.00 | 8 |
| J6 | Japanese Yen | 0.9205 | 0.9179 | 0.9190 | 91,792 | 0.0005 | | 0.05 | 6 |
| J6.C | Japanese Yen (E) Continuation | 0.9200 | 0.9200 | 0.9200 | 53 | 0.0000 | | 0.00 | 6 |
| J6G21 | Japanese Yen {Feb 21} | 0.9547 | 0.9508 | 0.9518 | 139 | 0.0028 | | 0.29 | 4 |
| J6H21 | Japanese Yen {Mar 21} | 0.9178 | 0.9146 | 0.9157 | 25,469 | 0.0011 | | 0.12 | 7 |
| J6H22 | Japanese Yen {Mar 22} | 0.9243 | 0.9232 | 0.9232 | 0 | 0.0011 | | 0.12 | 7 |
| J6H23 | J6H23 | 0.9307 | 0.9296 | 0.9296 | 0 | 0.0011 | | 0.12 | 4 |
| J6H24 | Japanese Yen {Mar 24} | 0.9456 | 0.9447 | 0.9447 | 0 | 0.0009 | | 0.10 | 4 |
| J6H25 | Japanese Yen {Mar 25} | 0.9616 | 0.9609 | 0.9609 | 0 | 0.0007 | | 0.07 | 4 |
| J6H26 | J6H26 | 0.9782 | 0.9777 | 0.9777 | 0 | 0.0005 | | 0.05 | 4 |
| J6J21 | Japanese Yen {Apr 21} | 0.9206 | 0.9178 | 0.9192 | 40 | 0.0011 | | 0.12 | 4 |
| J6K21 | J6K21 | 0.9209 | 0.9180 | 0.9194 | 53 | 0.0012 | | 0.13 | 4 |
| J6M21 | Japanese Yen {Jun 21} | 0.9212 | 0.9182 | 0.9196 | 91,581 | 0.0012 | | 0.13 | 7 |
| J6M22 | Japanese Yen {Jun 22} | 0.9246 | 0.9217 | 0.9246 | 0 | 0.0012 | | 0.13 | 7 |
| J6M23 | Japanese Yen {Jun 23} | 0.9340 | 0.9329 | 0.9329 | 0 | 0.0011 | | 0.12 | 4 |
| J6M24 | Japanese Yen {Jun 24} | 0.9496 | 0.9487 | 0.9487 | 0 | 0.0009 | | 0.09 | 4 |
| J6M25 | Japanese Yen {Jun 25} | 0.9657 | 0.9650 | 0.9650 | 0 | 0.0007 | | 0.07 | 4 |
| J6N21 | Japanese Yen {Jul 21} | 0.9214 | 0.9188 | 0.9200 | 0 | 0.0012 | | 0.13 | 4 |
| J6Q21 | J6Q21 | 0.9214 | 0.9203 | 0.9203 | 0 | 0.0011 | | 0.12 | 4 |
| J6U21 | J6U21 | 0.9220 | 0.9191 | 0.9206 | 118 | 0.0011 | | 0.12 | 8 |
| J6U22 | J6U22 | 0.9275 | 0.9264 | 0.9264 | 0 | 0.0011 | | 0.12 | 7 |
| J6U23 | Japanese Yen {Sep 23} | 0.9378 | 0.9368 | 0.9368 | 0 | 0.0010 | | 0.11 | 4 |
| J6U24 | Japanese Yen {Sep 24} | 0.9536 | 0.9528 | 0.9528 | 0 | 0.0008 | | 0.08 | 4 |
| J6U25 | Japanese Yen {Sep 25} | 0.9698 | 0.9692 | 0.9692 | 0 | 0.0006 | | 0.06 | 4 |
| J6Z21 | J6Z21 | 0.9227 | 0.9202 | 0.9216 | 0 | 0.0011 | | 0.12 | 7 |
| J6Z22 | Japanese Yen {Dec 22} | 0.9292 | 0.9281 | 0.9281 | 0 | 0.0011 | | 0.12 | 8 |
| J6Z23 | Japanese Yen {Dec 23} | 0.9417 | 0.9407 | 0.9407 | 0 | 0.0010 | | 0.11 | 4 |
| J6Z24 | Japanese Yen {Dec 24} | 0.9576 | 0.9568 | 0.9568 | 0 | 0.0008 | | 0.08 | 4 |
| J6Z25 | J6Z25 | 0.9740 | 0.9734 | 0.9734 | 0 | 0.0006 | | 0.06 | 4 |
| J7 | E-Mini Japanese Yen | 0.9200 | 0.9200 | 0.9200 | 185 | 0.0000 | | 0.00 | 6 |
| J7.C | E-Mini Japanese Yen Continuation | 0.9200 | 0.9200 | 0.9200 | 185 | 0.0000 | | 0.00 | 6 |
| J7H21 | E-Mini Japanese Yen {Mar 21} | 0.9190 | 0.9157 | 0.9157 | 101 | 0.0012 | | 0.13 | 4 |
| J7M21 | J7M21 | 0.9211 | 0.9183 | 0.9197 | 185 | 0.0011 | | 0.12 | 4 |
| J7U21 | J7U21 | 0.9220 | 0.9191 | 0.9206 | 3 | 0.0011 | | 0.12 | 4 |
| JA | S&P Materials | 876.32 | 868.48 | 873.58 | 393 | 10.19 | | 1.18 | 6 |
| JAH21 | JAH21 | 826.00 | 823.65 | 823.65 | 46 | 2.35 | | 0.28 | 4 |
| JAH22 | JAH22 | 874.90 | 864.30 | 874.90 | 0 | 10.60 | | 1.23 | 4 |
| JAM21 | S&P 500 Materials {Jun 21} | 873.50 | 867.90 | 870.80 | 393 | 9.70 | | 1.13 | 4 |
| JAM22 | S&P 500 Materials {Jun 22} | 875.20 | 864.70 | 875.20 | 0 | 10.50 | | 1.21 | 4 |
| JAU21 | JAU21 | 874.20 | 863.70 | 874.20 | 0 | 10.50 | | 1.22 | 4 |
| JAZ21 | S&P 500 Materials {Dec 21} | 874.50 | 864.00 | 874.50 | 0 | 10.50 | | 1.22 | 4 |
| JB | S&P Technology | 1,447 | 1,438 | 1,444 | 263 | 0 | | 0.03 | 7 |
| JB.C | Japanese Bond Continuation | 1,443 | 1,437 | 1,442 | 263 | 1 | | 0.04 | 6 |
| JBH21 | JBH21 | 1,307 | 1,307 | 1,307 | 309 | 0 | | 0.00 | 4 |
| JBH22 | JBH22 | 1,455 | 1,454 | 1,454 | 0 | 0 | | 0.03 | 4 |
| JBM21 | S&P 500 Info Tech {Jun 21} | 1,446 | 1,437 | 1,442 | 263 | 1 | | 0.04 | 4 |
| JBM22 | S&P 500 Info Tech {Jun 22} | 1,457 | 1,457 | 1,457 | 0 | 0 | | 0.03 | 4 |
| JBU21 | S&P 500 Info Tech {Sep 21} | 1,449 | 1,448 | 1,448 | 0 | 1 | | 0.03 | 4 |
| JBZ21 | S&P 500 Info Tech {Dec 21} | 1,452 | 1,451 | 1,451 | 0 | 1 | | 0.03 | 4 |
| JE | S&P Utilities | 683.81 | 676.04 | 681.00 | 308 | 5.49 | | 0.81 | 4 |
| JEH21 | JEH21 | 625.21 | 624.50 | 625.21 | 329 | 0.71 | | 0.11 | 4 |
| JEH22 | JEH22 | 672.70 | 667.20 | 672.70 | 0 | 5.50 | | 0.82 | 4 |
| JEM21 | S&P 500 Utilities {Jun 21} | 679.50 | 672.80 | 676.50 | 308 | 5.10 | | 0.76 | 4 |
| JEM22 | S&P 500 Utilities {Jun 22} | 670.50 | 665.00 | 670.50 | 0 | 5.50 | | 0.83 | 4 |
| JEU21 | S&P 500 Utilities {Sep 21} | 677.20 | 671.60 | 677.20 | 0 | 5.60 | | 0.83 | 4 |
| JEZ21 | S&P 500 Utilities {Dec 21} | 674.90 | 669.40 | 674.90 | 0 | 5.50 | | 0.82 | 4 |
| JG | S&P Industrial | 1,025 | 1,015 | 1,019 | 293 | 2 | | 0.21 | 6 |
| JGH21 | S&P 500 Industrial {Mar 21} | 977.15 | 977.00 | 977.15 | 156 | 0.15 | | 0.02 | 4 |
| JGH22 | JGH22 | 1,025 | 1,023 | 1,025 | 0 | 2 | | 0.22 | 4 |
| JGM21 | S&P 500 Industrial {Jun 21} | 1,023 | 1,013 | 1,017 | 293 | 2 | | 0.19 | 4 |
| JGM22 | S&P 500 Industrial {Jun 22} | 1,027 | 1,025 | 1,027 | 0 | 2 | | 0.21 | 4 |
| JGU21 | S&P 500 Industrial {Sep 21} | 1,022 | 1,020 | 1,022 | 0 | 2 | | 0.23 | 4 |
| JGZ21 | S&P 500 Industrial {Dec 21} | 1,024 | 1,021 | 1,024 | 0 | 2 | | 0.22 | 4 |
| JQ.C | Midsize Milk Options Continuation | 19.06 | 18.58 | 19.06 | 0 | 0.48 | | 2.58 | 7 |
| JQF21 | Midsize Milk Options {Jan 21} | 16.12 | 16.12 | 16.12 | 0 | 0.00 | | 0.00 | 4 |
| JQF22 | JQF22 | 17.82 | 17.73 | 17.82 | 0 | 0.09 | | 0.51 | 4 |
| JQF23 | JQF23 | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQG21 | Midsize Milk Options {Feb 21} | 15.65 | 15.64 | 15.65 | 0 | 0.01 | | 0.06 | 4 |
| JQG22 | Midsize Milk Options {Feb 22} | 17.74 | 17.65 | 17.74 | 0 | 0.09 | | 0.51 | 4 |
| JQG23 | JQG23 | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQH21 | JQH21 | 16.20 | 16.18 | 16.20 | 0 | 0.02 | | 0.12 | 4 |
| JQH22 | Midsize Milk Options {Mar 22} | 17.69 | 17.68 | 17.69 | 0 | 0.01 | | 0.06 | 4 |
| JQH23 | JQH23 | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQJ21 | Midsize Milk Options {Apr 21} | 17.64 | 17.56 | 17.64 | 0 | 0.08 | | 0.46 | 4 |
| JQJ22 | Midsize Milk Options {Apr 22} | 17.66 | 17.58 | 17.66 | 0 | 0.08 | | 0.46 | 4 |
| JQK21 | Midsize Milk Options {May 21} | 19.04 | 18.50 | 19.04 | 0 | 0.54 | | 2.92 | 4 |
| JQK22 | Midsize Milk Options {May 22} | 17.60 | 17.55 | 17.60 | 0 | 0.05 | | 0.28 | 4 |
| JQM21 | JQM21 | 19.06 | 18.58 | 19.06 | 0 | 0.48 | | 2.58 | 4 |
| JQM22 | Midsize Milk Options {Jun 22} | 17.69 | 17.60 | 17.69 | 0 | 0.09 | | 0.51 | 4 |
| JQN21 | JQN21 | 19.10 | 18.65 | 19.10 | 0 | 0.45 | | 2.41 | 4 |
| JQN22 | Midsize Milk Options {Jul 22} | 17.70 | 17.70 | 17.70 | 0 | 0.00 | | 0.00 | 4 |
| JQQ21 | Midsize Milk Options {Aug 21} | 18.95 | 18.57 | 18.95 | 0 | 0.38 | | 2.05 | 4 |
| JQQ22 | Midsize Milk Options {Aug 22} | 17.75 | 17.75 | 17.75 | 0 | 0.00 | | 0.00 | 4 |
| JQU21 | Midsize Milk Options {Sep 21} | 18.78 | 18.50 | 18.78 | 0 | 0.28 | | 1.51 | 4 |
| JQU22 | Midsize Milk Options {Sep 22} | 17.78 | 17.78 | 17.78 | 0 | 0.00 | | 0.00 | 4 |
| JQV21 | Midsize Milk Options {Oct 21} | 18.65 | 18.37 | 18.65 | 0 | 0.28 | | 1.52 | 4 |
| JQV22 | Midsize Milk Options {Oct 22} | 17.65 | 17.65 | 17.65 | 0 | 0.00 | | 0.00 | 4 |
| JQX21 | Midsize Milk Options {Nov 21} | 18.40 | 18.21 | 18.40 | 0 | 0.19 | | 1.04 | 4 |
| JQX22 | JQX22 | 17.60 | 17.58 | 17.58 | 0 | 0.02 | | 0.11 | 4 |
| JQZ21 | Midsize Milk Options {Dec 21} | 18.19 | 18.04 | 18.19 | 0 | 0.15 | | 0.83 | 4 |
| JQZ22 | Midsize Milk Options {Dec 22} | 17.45 | 17.45 | 17.45 | 0 | 0.00 | | 0.00 | 4 |
| JY | Japanese Yen (P) | 0.9205 | 0.9179 | 0.9190 | 91,792 | 0.0005 | | 0.05 | 6 |
| JY.C | Japanese Yen Continuation | 0.9200 | 0.9200 | 0.9200 | 53 | 0.0000 | | 0.00 | 6 |
| JYG21 | Japanese Yen (Pit) {Feb 21} | 0.9546 | 0.9518 | 0.9518 | 139 | 0.0028 | | 0.29 | 4 |
| JYH21 | Japanese Yen (P) {Mar 21} | 0.9168 | 0.9157 | 0.9157 | 25,469 | 0.0011 | | 0.12 | 7 |
| JYH22 | Japanese Yen (Pit) {Mar 22} | 0.9243 | 0.9232 | 0.9232 | 0 | 0.0011 | | 0.12 | 7 |
| JYH23 | JYH23 | 0.9307 | 0.9296 | 0.9296 | 0 | 0.0011 | | 0.12 | 4 |
| JYH24 | Japanese Yen (Pit) {Mar 24} | 0.9456 | 0.9447 | 0.9447 | 0 | 0.0009 | | 0.10 | 4 |
| JYH25 | Japanese Yen (Pit) {Mar 25} | 0.9616 | 0.9609 | 0.9609 | 0 | 0.0007 | | 0.07 | 4 |
| JYH26 | JYH26 | 0.9782 | 0.9777 | 0.9777 | 0 | 0.0005 | | 0.05 | 4 |
| JYJ21 | Japanese Yen (Pit) {Apr 21} | 0.9203 | 0.9192 | 0.9192 | 40 | 0.0011 | | 0.12 | 4 |
| JYK21 | JYK21 | 0.9206 | 0.9194 | 0.9194 | 53 | 0.0012 | | 0.13 | 4 |
| JYM21 | Japanese Yen (P) {Jun 21} | 0.9208 | 0.9196 | 0.9196 | 91,581 | 0.0012 | | 0.13 | 7 |
| JYM22 | Japanese Yen (Pit) {Jun 22} | 0.9258 | 0.9246 | 0.9246 | 0 | 0.0012 | | 0.13 | 7 |
| JYM23 | Japanese Yen (Pit) {Jun 23} | 0.9340 | 0.9329 | 0.9329 | 0 | 0.0011 | | 0.12 | 4 |
| JYM24 | Japanese Yen (Pit) {Jun 24} | 0.9496 | 0.9487 | 0.9487 | 0 | 0.0009 | | 0.09 | 4 |
| JYM25 | Japanese Yen (Pit) {Jun 25} | 0.9657 | 0.9650 | 0.9650 | 0 | 0.0007 | | 0.07 | 4 |
| JYN21 | Japanese Yen (Pit) {Jul 21} | 0.9212 | 0.9200 | 0.9200 | 0 | 0.0012 | | 0.13 | 4 |
| JYQ21 | JYQ21 | 0.9214 | 0.9203 | 0.9203 | 0 | 0.0011 | | 0.12 | 4 |
| JYU21 | JYU21 | 0.9217 | 0.9206 | 0.9206 | 118 | 0.0011 | | 0.12 | 8 |
| JYU22 | JYU22 | 0.9275 | 0.9264 | 0.9264 | 0 | 0.0011 | | 0.12 | 7 |
| JYU23 | Japanese Yen (Pit) {Sep 23} | 0.9378 | 0.9368 | 0.9368 | 0 | 0.0010 | | 0.11 | 4 |
| JYU24 | Japanese Yen (Pit) {Sep 24} | 0.9536 | 0.9528 | 0.9528 | 0 | 0.0008 | | 0.08 | 4 |
| JYU25 | Japanese Yen (Pit) {Sep 25} | 0.9698 | 0.9692 | 0.9692 | 0 | 0.0006 | | 0.06 | 4 |
| JYZ21 | JYZ21 | 0.9227 | 0.9216 | 0.9216 | 0 | 0.0011 | | 0.12 | 7 |
| JYZ22 | Japanese Yen (Pit) {Dec 22} | 0.9292 | 0.9281 | 0.9281 | 0 | 0.0011 | | 0.12 | 8 |
| JYZ23 | Japanese Yen (Pit) {Dec 23} | 0.9417 | 0.9407 | 0.9407 | 0 | 0.0010 | | 0.11 | 4 |
| JYZ24 | Japanese Yen (Pit) {Dec 24} | 0.9576 | 0.9568 | 0.9568 | 0 | 0.0008 | | 0.08 | 4 |
| JYZ25 | JYZ25 | 0.9740 | 0.9734 | 0.9734 | 0 | 0.0006 | | 0.06 | 4 |