| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J0 | HPI Composite Index | 235.80 | 235.80 | 235.80 | 0 | 0.00 |  | 0.00 | 7 |
| J0.C | HPI Composite Index Continuation | 235.80 | 235.80 | 235.80 | 0 | 0.00 | | 0.00 | 7 |
| J0G21 | HPI Composite Index {Feb 21} | 230.00 | 230.00 | 230.00 | 0 | 0.00 | | 0.00 | 4 |
| J0G22 | HPI Composite Index {Feb 22} | 230.60 | 230.60 | 230.60 | 0 | 0.00 | | 0.00 | 4 |
| J0G23 | HPI Composite Index {Feb 23} | 232.00 | 232.00 | 232.00 | 0 | 0.00 | | 0.00 | 4 |
| J0G24 | HPI Composite Index {Feb 24} | 237.00 | 237.00 | 237.00 | 0 | 0.00 | | 0.00 | 4 |
| J0G25 | HPI Composite Index {Feb 25} | 240.00 | 240.00 | 240.00 | 0 | 0.00 | | 0.00 | 4 |
| J0K21 | HPI Composite Index {May 21} | 228.80 | 228.80 | 228.80 | 0 | 0.00 | | 0.00 | 4 |
| J0Q20 | HPI Composite Index {Aug 20} | 238.20 | 238.20 | 238.20 | 0 | 0.00 | | 0.00 | 4 |
| J0Q21 | HPI Composite Index {Aug 21} | 230.00 | 230.00 | 230.00 | 1 | 0.00 | | 0.00 | 4 |
| J0X20 | HPI Composite Index {Nov 20} | 235.80 | 235.80 | 235.80 | 0 | 0.00 | | 0.00 | 7 |
| J0X21 | HPI Composite Index {Nov 21} | 230.00 | 230.00 | 230.00 | 0 | 0.00 | | 0.00 | 7 |
| J0X22 | HPI Composite Index {Nov 22} | 232.80 | 232.80 | 232.80 | 0 | 0.00 | | 0.00 | 8 |
| J6 | Japanese Yen | 0.9449 | 0.9410 | 0.9418 | 160,431 | 0.0013 |  | 0.14 | 7 |
| J6.C | Japanese Yen (E) Continuation | 0.9500 | 0.9400 | 0.9400 | 156 | 0.0000 | | 0.00 | 6 |
| J6F21 | Japanese Yen {Jan 21} | 0.9448 | 0.9434 | 0.9434 | 0 | 0.0014 | | 0.15 | 4 |
| J6H21 | Japanese Yen {Mar 21} | 0.9460 | 0.9446 | 0.9446 | 11 | 0.0014 | | 0.15 | 7 |
| J6H22 | Japanese Yen {Mar 22} | 0.9520 | 0.9507 | 0.9507 | 0 | 0.0013 | | 0.14 | 7 |
| J6H23 | J6H23 | 0.9602 | 0.9590 | 0.9590 | 0 | 0.0012 | | 0.12 | 4 |
| J6H24 | Japanese Yen {Mar 24} | 0.9702 | 0.9692 | 0.9692 | 0 | 0.0010 | | 0.10 | 4 |
| J6H25 | Japanese Yen {Mar 25} | 0.9803 | 0.9795 | 0.9795 | 0 | 0.0008 | | 0.08 | 4 |
| J6M21 | Japanese Yen {Jun 21} | 0.9474 | 0.9460 | 0.9460 | 15 | 0.0014 | | 0.15 | 7 |
| J6M22 | Japanese Yen {Jun 22} | 0.9537 | 0.9524 | 0.9524 | 0 | 0.0013 | | 0.14 | 7 |
| J6M23 | Japanese Yen {Jun 23} | 0.9628 | 0.9617 | 0.9617 | 0 | 0.0011 | | 0.11 | 4 |
| J6M24 | Japanese Yen {Jun 24} | 0.9728 | 0.9718 | 0.9718 | 0 | 0.0010 | | 0.10 | 4 |
| J6M25 | Japanese Yen {Jun 25} | 0.9828 | 0.9821 | 0.9821 | 0 | 0.0007 | | 0.07 | 4 |
| J6N20 | J6N20 | 0.9364 | 0.9320 | 0.9324 | 180 | 0.0028 | | 0.30 | 4 |
| J6Q20 | Japanese Yen {Aug 20} | 0.9464 | 0.9360 | 0.9437 | 46 | 0.0065 |  | 0.69 | 4 |
| J6U20 | J6U20 | 0.9454 | 0.9410 | 0.9416 | 125,625 | 0.0014 | | 0.15 | 7 |
| J6U21 | J6U21 | 0.9488 | 0.9474 | 0.9474 | 0 | 0.0014 | | 0.15 | 7 |
| J6U22 | J6U22 | 0.9556 | 0.9542 | 0.9542 | 0 | 0.0014 | | 0.15 | 7 |
| J6U23 | Japanese Yen {Sep 23} | 0.9653 | 0.9642 | 0.9642 | 0 | 0.0011 | | 0.11 | 4 |
| J6U24 | Japanese Yen {Sep 24} | 0.9752 | 0.9744 | 0.9744 | 0 | 0.0008 | | 0.08 | 4 |
| J6U25 | Japanese Yen {Sep 25} | 0.9854 | 0.9848 | 0.9848 | 0 | 0.0006 | | 0.06 | 4 |
| J6V20 | Japanese Yen {Oct 20} | 0.9460 | 0.9416 | 0.9421 | 156 | 0.0015 | | 0.16 | 4 |
| J6X20 | Japanese Yen {Nov 20} | 0.9462 | 0.9418 | 0.9424 | 12 | 0.0014 | | 0.15 | 4 |
| J6Z20 | Japanese Yen {Dec 20} | 0.9465 | 0.9421 | 0.9428 | 34,612 | 0.0014 | | 0.15 | 7 |
| J6Z21 | J6Z21 | 0.9504 | 0.9490 | 0.9490 | 0 | 0.0014 | | 0.15 | 7 |
| J6Z22 | Japanese Yen {Dec 22} | 0.9580 | 0.9567 | 0.9567 | 0 | 0.0013 | | 0.14 | 8 |
| J6Z23 | Japanese Yen {Dec 23} | 0.9678 | 0.9667 | 0.9667 | 0 | 0.0011 | | 0.11 | 4 |
| J6Z24 | Japanese Yen {Dec 24} | 0.9778 | 0.9770 | 0.9770 | 0 | 0.0008 | | 0.08 | 4 |
| J7 | E-Mini Japanese Yen | 0.9500 | 0.9400 | 0.9400 | 58 | 0.0000 | | 0.00 | 6 |
| J7.C | E-Mini Japanese Yen Continuation | 0.9500 | 0.9400 | 0.9400 | 58 | 0.0000 | | 0.00 | 6 |
| J7H21 | E-Mini Japanese Yen {Mar 21} | 0.9461 | 0.9446 | 0.9447 | 0 | 0.0014 | | 0.15 | 4 |
| J7U20 | E-Mini Japanese Yen {Sep 20} | 0.9453 | 0.9409 | 0.9416 | 428 | 0.0015 | | 0.16 | 4 |
| J7Z20 | E-Mini Japanese Yen {Dec 20} | 0.9465 | 0.9419 | 0.9428 | 58 | 0.0014 | | 0.15 | 4 |
| JA | S&P Materials | 688.78 | 672.67 | 684.29 | 200 | 17.20 | | 2.58 | 6 |
| JAH21 | JAH21 | 684.80 | 667.70 | 684.80 | 0 | 17.10 | | 2.56 | 4 |
| JAM21 | S&P 500 Materials {Jun 21} | 685.00 | 668.00 | 685.00 | 0 | 17.00 | | 2.54 | 4 |
| JAU20 | JAU20 | 688.40 | 673.10 | 684.00 | 200 | 17.20 | | 2.58 | 4 |
| JAU21 | JAU21 | 685.30 | 668.30 | 685.30 | 0 | 17.00 | | 2.54 | 4 |
| JAZ20 | JAZ20 | 682.60 | 665.50 | 682.60 | 0 | 17.10 | | 2.57 | 4 |
| JB | S&P Technology | 1,183 | 1,150 | 1,171 | 962 | 38 | | 3.35 | 8 |
| JB.C | Japanese Bond Continuation | 1,173 | 1,135 | 1,173 | 0 | 38 | | 3.33 | 7 |
| JBH21 | JBH21 | 1,176 | 1,138 | 1,176 | 0 | 38 | | 3.37 | 4 |
| JBM21 | S&P 500 Info Tech {Jun 21} | 1,178 | 1,140 | 1,178 | 0 | 38 | | 3.37 | 4 |
| JBU20 | JBU20 | 1,182 | 1,150 | 1,171 | 962 | 38 | | 3.34 | 4 |
| JBU21 | S&P 500 Info Tech {Sep 21} | 1,181 | 1,142 | 1,181 | 0 | 39 | | 3.37 | 4 |
| JBZ20 | S&P 500 Info Tech {Dec 20} | 1,173 | 1,135 | 1,173 | 0 | 38 | | 3.33 | 4 |
| JE | S&P Utilities | 609.48 | 597.88 | 601.64 | 374 | 7.47 | | 1.26 | 4 |
| JEH21 | JEH21 | 597.40 | 590.10 | 597.40 | 0 | 7.30 | | 1.24 | 4 |
| JEM21 | S&P 500 Utilities {Jun 21} | 595.50 | 588.20 | 595.50 | 0 | 7.30 | | 1.24 | 4 |
| JEU20 | JEU20 | 608.90 | 598.40 | 601.50 | 374 | 7.90 | | 1.33 | 4 |
| JEU21 | S&P 500 Utilities {Sep 21} | 593.50 | 586.20 | 593.50 | 0 | 7.30 | | 1.25 | 4 |
| JEZ20 | S&P 500 Utilities {Dec 20} | 598.00 | 590.50 | 598.00 | 0 | 7.50 | | 1.27 | 4 |
| JG | S&P Industrial | 784.93 | 770.36 | 778.39 | 833 | 12.02 | | 1.57 | 6 |
| JGH21 | S&P 500 Industrial {Mar 21} | 781.30 | 769.10 | 781.30 | 0 | 12.20 | | 1.59 | 4 |
| JGM21 | S&P 500 Industrial {Jun 21} | 782.60 | 770.40 | 782.60 | 0 | 12.20 | | 1.58 | 4 |
| JGU20 | JGU20 | 784.50 | 771.10 | 778.50 | 833 | 11.70 | | 1.53 | 4 |
| JGU21 | S&P 500 Industrial {Sep 21} | 783.90 | 771.80 | 783.90 | 0 | 12.10 | | 1.57 | 4 |
| JGZ20 | S&P 500 Industrial {Dec 20} | 776.70 | 772.20 | 776.70 | 0 | 11.90 | | 1.56 | 4 |
| JQ.C | Midsize Milk Options Continuation | 16.52 | 16.48 | 16.48 | 0 | 0.04 | | 0.24 | 7 |
| JQF21 | Midsize Milk Options {Jan 21} | 16.11 | 16.08 | 16.11 | 0 | 0.03 | | 0.19 | 4 |
| JQF22 | JQF22 | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQG21 | Midsize Milk Options {Feb 21} | 16.12 | 16.05 | 16.05 | 0 | 0.07 | | 0.43 | 4 |
| JQG22 | Midsize Milk Options {Feb 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQH21 | JQH21 | 16.27 | 16.20 | 16.20 | 0 | 0.07 | | 0.43 | 4 |
| JQH22 | Midsize Milk Options {Mar 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQJ21 | Midsize Milk Options {Apr 21} | 16.31 | 16.29 | 16.29 | 0 | 0.02 | | 0.12 | 4 |
| JQJ22 | Midsize Milk Options {Apr 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQK21 | Midsize Milk Options {May 21} | 16.45 | 16.44 | 16.44 | 0 | 0.01 | | 0.06 | 4 |
| JQK22 | Midsize Milk Options {May 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQM21 | JQM21 | 16.64 | 16.63 | 16.63 | 0 | 0.01 | | 0.06 | 4 |
| JQM22 | Midsize Milk Options {Jun 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQN20 | Midsize Milk Options {Jul 20} | 24.42 | 24.41 | 24.41 | 0 | 0.01 | | 0.04 | 4 |
| JQN21 | JQN21 | 16.80 | 16.79 | 16.79 | 0 | 0.01 | | 0.06 | 4 |
| JQN22 | Midsize Milk Options {Jul 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQQ20 | Midsize Milk Options {Aug 20} | 22.50 | 21.75 | 21.75 | 0 | 0.75 | | 3.33 | 4 |
| JQQ21 | Midsize Milk Options {Aug 21} | 16.85 | 16.85 | 16.85 | 0 | 0.00 | | 0.00 | 4 |
| JQQ22 | Midsize Milk Options {Aug 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQU20 | Midsize Milk Options {Sep 20} | 16.85 | 16.62 | 16.62 | 0 | 0.23 | | 1.36 | 4 |
| JQU21 | Midsize Milk Options {Sep 21} | 16.95 | 16.95 | 16.95 | 0 | 0.00 | | 0.00 | 4 |
| JQV20 | Midsize Milk Options {Oct 20} | 18.81 | 18.48 | 18.48 | 0 | 0.33 | | 1.75 | 4 |
| JQV21 | Midsize Milk Options {Oct 21} | 16.90 | 16.90 | 16.90 | 0 | 0.00 | | 0.00 | 4 |
| JQX20 | Midsize Milk Options {Nov 20} | 17.39 | 17.25 | 17.25 | 0 | 0.14 | | 0.81 | 4 |
| JQX21 | Midsize Milk Options {Nov 21} | 16.56 | 16.56 | 16.56 | 0 | 0.00 | | 0.00 | 4 |
| JQZ20 | JQZ20 | 16.52 | 16.48 | 16.48 | 0 | 0.04 | | 0.24 | 4 |
| JQZ21 | Midsize Milk Options {Dec 21} | 16.37 | 16.37 | 16.37 | 0 | 0.00 | | 0.00 | 4 |
| JY | Japanese Yen (P) | 0.9449 | 0.9410 | 0.9418 | 160,431 | 0.0013 | | 0.14 | 7 |
| JY.C | Japanese Yen Continuation | 0.9400 | 0.9400 | 0.9400 | 156 | 0.0000 | | 0.00 | 6 |
| JYF21 | Japanese Yen (Pit) {Jan 21} | 0.9448 | 0.9434 | 0.9434 | 0 | 0.0014 | | 0.15 | 4 |
| JYH21 | Japanese Yen (P) {Mar 21} | 0.9460 | 0.9446 | 0.9446 | 11 | 0.0014 | | 0.15 | 7 |
| JYH22 | Japanese Yen (Pit) {Mar 22} | 0.9520 | 0.9507 | 0.9507 | 0 | 0.0013 | | 0.14 | 7 |
| JYH23 | JYH23 | 0.9602 | 0.9590 | 0.9590 | 0 | 0.0012 | | 0.12 | 4 |
| JYH24 | Japanese Yen (Pit) {Mar 24} | 0.9702 | 0.9692 | 0.9692 | 0 | 0.0010 | | 0.10 | 4 |
| JYH25 | Japanese Yen (Pit) {Mar 25} | 0.9803 | 0.9795 | 0.9795 | 0 | 0.0008 | | 0.08 | 4 |
| JYM21 | Japanese Yen (P) {Jun 21} | 0.9474 | 0.9460 | 0.9460 | 15 | 0.0014 | | 0.15 | 7 |
| JYM22 | Japanese Yen (Pit) {Jun 22} | 0.9537 | 0.9524 | 0.9524 | 0 | 0.0013 | | 0.14 | 7 |
| JYM23 | Japanese Yen (Pit) {Jun 23} | 0.9628 | 0.9617 | 0.9617 | 0 | 0.0011 | | 0.11 | 4 |
| JYM24 | Japanese Yen (Pit) {Jun 24} | 0.9728 | 0.9718 | 0.9718 | 0 | 0.0010 | | 0.10 | 4 |
| JYM25 | Japanese Yen (Pit) {Jun 25} | 0.9828 | 0.9821 | 0.9821 | 0 | 0.0007 | | 0.07 | 4 |
| JYN20 | JYN20 | 0.9352 | 0.9324 | 0.9324 | 180 | 0.0028 | | 0.30 | 4 |
| JYQ20 | Japanese Yen (Pit) {Aug 20} | 0.9437 | 0.9372 | 0.9437 | 46 | 0.0065 | | 0.69 | 4 |
| JYU20 | JYU20 | 0.9430 | 0.9416 | 0.9416 | 125,625 | 0.0014 | | 0.15 | 7 |
| JYU21 | JYU21 | 0.9488 | 0.9474 | 0.9474 | 0 | 0.0014 | | 0.15 | 7 |
| JYU22 | JYU22 | 0.9556 | 0.9542 | 0.9542 | 0 | 0.0014 | | 0.15 | 7 |
| JYU23 | Japanese Yen (Pit) {Sep 23} | 0.9653 | 0.9642 | 0.9642 | 0 | 0.0011 | | 0.11 | 4 |
| JYU24 | Japanese Yen (Pit) {Sep 24} | 0.9752 | 0.9744 | 0.9744 | 0 | 0.0008 | | 0.08 | 4 |
| JYU25 | Japanese Yen (Pit) {Sep 25} | 0.9854 | 0.9848 | 0.9848 | 0 | 0.0006 | | 0.06 | 4 |
| JYV20 | Japanese Yen (Pit) {Oct 20} | 0.9436 | 0.9421 | 0.9421 | 156 | 0.0015 | | 0.16 | 4 |
| JYX20 | Japanese Yen (Pit) {Nov 20} | 0.9438 | 0.9424 | 0.9424 | 12 | 0.0014 | | 0.15 | 4 |
| JYZ20 | Japanese Yen (P) {Dec 20} | 0.9442 | 0.9428 | 0.9428 | 34,612 | 0.0014 | | 0.15 | 7 |
| JYZ21 | JYZ21 | 0.9504 | 0.9490 | 0.9490 | 0 | 0.0014 | | 0.15 | 7 |
| JYZ22 | Japanese Yen (Pit) {Dec 22} | 0.9580 | 0.9567 | 0.9567 | 0 | 0.0013 | | 0.14 | 8 |
| JYZ23 | Japanese Yen (Pit) {Dec 23} | 0.9678 | 0.9667 | 0.9667 | 0 | 0.0011 | | 0.11 | 4 |
| JYZ24 | Japanese Yen (Pit) {Dec 24} | 0.9778 | 0.9770 | 0.9770 | 0 | 0.0008 | | 0.08 | 4 |