| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J0 | HPI Composite Index | 254.60 | 252.40 | 254.60 | 0 | 0.00 |  | 0.00 | 7 |
| J0.C | HPI Composite Index Continuation | 254.60 | 252.40 | 254.60 | 0 | 0.00 | | 0.00 | 7 |
| J0G21 | HPI Composite Index {Feb 21} | 254.60 | 252.40 | 254.60 | 0 | 0.00 | | 0.00 | 4 |
| J0G22 | HPI Composite Index {Feb 22} | 256.20 | 256.00 | 256.20 | 0 | 0.20 |  | 0.08 | 4 |
| J0G23 | HPI Composite Index {Feb 23} | 259.00 | 259.00 | 259.00 | 0 | 0.00 | | 0.00 | 4 |
| J0G24 | HPI Composite Index {Feb 24} | 261.40 | 261.40 | 261.40 | 0 | 0.00 | | 0.00 | 4 |
| J0G25 | HPI Composite Index {Feb 25} | 263.40 | 263.40 | 263.40 | 0 | 0.00 | | 0.00 | 4 |
| J0G26 | J0G26 | 263.80 | 263.60 | 263.80 | 0 | 0.20 | | 0.08 | 4 |
| J0K21 | HPI Composite Index {May 21} | 254.80 | 254.80 | 254.80 | 0 | 0.00 | | 0.00 | 4 |
| J0Q21 | HPI Composite Index {Aug 21} | 257.60 | 257.60 | 257.60 | 0 | 0.00 | | 0.00 | 4 |
| J0X20 | HPI Composite Index {Nov 20} | 245.02 | 243.40 | 245.02 | 1 | 1.62 | | 0.67 | 8 |
| J0X21 | HPI Composite Index {Nov 21} | 257.00 | 257.00 | 257.00 | 0 | 0.00 | | 0.00 | 7 |
| J0X22 | HPI Composite Index {Nov 22} | 259.60 | 259.60 | 259.60 | 0 | 0.00 | | 0.00 | 8 |
| J6 | Japanese Yen | 0.9654 | 0.9599 | 0.9634 | 82,376 | 0.0009 | | 0.09 | 6 |
| J6.C | Japanese Yen (E) Continuation | 0.9700 | 0.9600 | 0.9600 | 82,266 | 0.0000 | | 0.00 | 6 |
| J6F21 | Japanese Yen {Jan 21} | 0.9656 | 0.9598 | 0.9635 | 42 | 0.0008 | | 0.08 | 4 |
| J6G21 | Japanese Yen {Feb 21} | 0.9658 | 0.9600 | 0.9638 | 38 | 0.0008 | | 0.08 | 4 |
| J6H21 | Japanese Yen {Mar 21} | 0.9662 | 0.9602 | 0.9641 | 82,266 | 0.0008 | | 0.08 | 7 |
| J6H22 | Japanese Yen {Mar 22} | 0.9695 | 0.9659 | 0.9690 | 0 | 0.0006 | | 0.06 | 7 |
| J6H23 | J6H23 | 0.9762 | 0.9756 | 0.9762 | 0 | 0.0006 | | 0.06 | 4 |
| J6H24 | Japanese Yen {Mar 24} | 0.9886 | 0.9882 | 0.9886 | 0 | 0.0004 | | 0.04 | 4 |
| J6H25 | Japanese Yen {Mar 25} | 1.001 | 1.001 | 1.001 | 0 | 0.000 | | 0.01 | 4 |
| J6J21 | Japanese Yen {Apr 21} | 0.9660 | 0.9614 | 0.9646 | 0 | 0.0008 | | 0.08 | 4 |
| J6K21 | J6K21 | 0.9648 | 0.9640 | 0.9648 | 0 | 0.0008 | | 0.08 | 4 |
| J6M21 | Japanese Yen {Jun 21} | 0.9672 | 0.9614 | 0.9652 | 30 | 0.0008 | | 0.08 | 7 |
| J6M22 | Japanese Yen {Jun 22} | 0.9708 | 0.9700 | 0.9708 | 0 | 0.0008 | | 0.08 | 7 |
| J6M23 | Japanese Yen {Jun 23} | 0.9794 | 0.9790 | 0.9794 | 0 | 0.0004 | | 0.04 | 4 |
| J6M24 | Japanese Yen {Jun 24} | 0.9917 | 0.9914 | 0.9917 | 0 | 0.0003 | | 0.03 | 4 |
| J6M25 | Japanese Yen {Jun 25} | 1.004 | 1.004 | 1.004 | 0 | 0.000 | | 0.01 | 4 |
| J6U21 | J6U21 | 0.9676 | 0.9630 | 0.9662 | 0 | 0.0008 | | 0.08 | 7 |
| J6U22 | J6U22 | 0.9724 | 0.9717 | 0.9724 | 0 | 0.0007 | | 0.07 | 7 |
| J6U23 | Japanese Yen {Sep 23} | 0.9824 | 0.9820 | 0.9824 | 0 | 0.0004 | | 0.04 | 4 |
| J6U24 | Japanese Yen {Sep 24} | 0.9948 | 0.9946 | 0.9948 | 0 | 0.0002 | | 0.02 | 4 |
| J6U25 | Japanese Yen {Sep 25} | 1.008 | 1.007 | 1.008 | 0 | 0.000 | | 0.01 | 4 |
| J6V20 | Japanese Yen {Oct 20} | 0.9496 | 0.9479 | 0.9486 | 65 | 0.0002 |  | 0.02 | 4 |
| J6X20 | Japanese Yen {Nov 20} | 0.9581 | 0.9512 | 0.9568 | 69 | 0.0010 | | 0.10 | 4 |
| J6Z20 | Japanese Yen {Dec 20} | 0.9660 | 0.9610 | 0.9617 | 51,792 | 0.0002 | | 0.02 | 7 |
| J6Z21 | J6Z21 | 0.9688 | 0.9642 | 0.9674 | 0 | 0.0008 | | 0.08 | 7 |
| J6Z22 | Japanese Yen {Dec 22} | 0.9739 | 0.9733 | 0.9739 | 0 | 0.0006 | | 0.06 | 8 |
| J6Z23 | Japanese Yen {Dec 23} | 0.9855 | 0.9852 | 0.9855 | 0 | 0.0003 | | 0.03 | 4 |
| J6Z24 | Japanese Yen {Dec 24} | 0.9980 | 0.9978 | 0.9980 | 0 | 0.0002 | | 0.02 | 4 |
| J6Z25 | J6Z25 | 1.011 | 1.011 | 1.011 | 0 | 0.000 | | 0.01 | 4 |
| J7 | E-Mini Japanese Yen | 0.9700 | 0.9600 | 0.9600 | 332 | 0.0000 | | 0.00 | 6 |
| J7.C | E-Mini Japanese Yen Continuation | 0.9700 | 0.9600 | 0.9600 | 332 | 0.0000 | | 0.00 | 6 |
| J7H21 | E-Mini Japanese Yen {Mar 21} | 0.9661 | 0.9603 | 0.9641 | 332 | 0.0008 | | 0.08 | 4 |
| J7M21 | J7M21 | 0.9671 | 0.9614 | 0.9652 | 1 | 0.0008 | | 0.08 | 4 |
| J7Z20 | E-Mini Japanese Yen {Dec 20} | 0.9656 | 0.9555 | 0.9617 | 125 | 0.0002 | | 0.02 | 4 |
| JA | S&P Materials | 816.08 | 809.10 | 809.94 | 128 | 3.06 | | 0.38 | 6 |
| JAH21 | JAH21 | 813.60 | 806.90 | 807.60 | 128 | 3.30 | | 0.41 | 4 |
| JAH22 | JAH22 | 814.50 | 811.40 | 811.40 | 0 | 3.10 | | 0.38 | 4 |
| JAM21 | S&P 500 Materials {Jun 21} | 813.60 | 810.40 | 810.40 | 0 | 3.20 | | 0.39 | 4 |
| JAU21 | JAU21 | 813.90 | 810.70 | 810.70 | 0 | 3.20 | | 0.39 | 4 |
| JAZ20 | JAZ20 | 760.10 | 758.20 | 760.10 | 142 | 1.90 | | 0.25 | 4 |
| JAZ21 | S&P 500 Materials {Dec 21} | 814.20 | 811.10 | 811.10 | 0 | 3.10 | | 0.38 | 4 |
| JB | S&P Technology | 1,314 | 1,295 | 1,296 | 341 | 12 | | 0.94 | 7 |
| JB.C | Japanese Bond Continuation | 1,312 | 1,294 | 1,296 | 341 | 12 | | 0.89 | 6 |
| JBH21 | JBH21 | 1,313 | 1,294 | 1,296 | 341 | 12 | | 0.89 | 4 |
| JBH22 | JBH22 | 1,321 | 1,309 | 1,309 | 0 | 12 | | 0.92 | 4 |
| JBM21 | S&P 500 Info Tech {Jun 21} | 1,313 | 1,301 | 1,301 | 0 | 12 | | 0.91 | 4 |
| JBU21 | S&P 500 Info Tech {Sep 21} | 1,316 | 1,304 | 1,304 | 0 | 12 | | 0.91 | 4 |
| JBZ20 | S&P 500 Info Tech {Dec 20} | 1,296 | 1,294 | 1,296 | 474 | 1 | | 0.04 | 4 |
| JBZ21 | S&P 500 Info Tech {Dec 21} | 1,318 | 1,306 | 1,306 | 0 | 12 | | 0.92 | 4 |
| JE | S&P Utilities | 635.39 | 628.96 | 632.61 | 1,449 | 2.39 | | 0.38 | 5 |
| JEH21 | JEH21 | 630.30 | 624.60 | 628.40 | 1,449 | 2.50 | | 0.40 | 4 |
| JEH22 | JEH22 | 625.30 | 622.90 | 622.90 | 0 | 2.40 | | 0.38 | 4 |
| JEM21 | S&P 500 Utilities {Jun 21} | 631.50 | 629.10 | 629.10 | 0 | 2.40 | | 0.38 | 4 |
| JEU21 | S&P 500 Utilities {Sep 21} | 629.40 | 627.00 | 627.00 | 0 | 2.40 | | 0.38 | 4 |
| JEZ20 | S&P 500 Utilities {Dec 20} | 632.73 | 632.40 | 632.73 | 456 | 0.33 | | 0.05 | 4 |
| JEZ21 | S&P 500 Utilities {Dec 21} | 627.30 | 624.90 | 624.90 | 0 | 2.40 | | 0.38 | 4 |
| JG | S&P Industrial | 913.35 | 905.40 | 906.62 | 602 | 2.65 | | 0.29 | 6 |
| JGH21 | S&P 500 Industrial {Mar 21} | 910.90 | 903.10 | 904.80 | 602 | 3.20 | | 0.35 | 4 |
| JGH22 | JGH22 | 913.90 | 911.40 | 913.90 | 0 | 2.50 | | 0.27 | 4 |
| JGM21 | S&P 500 Industrial {Jun 21} | 909.30 | 906.80 | 909.30 | 0 | 2.50 | | 0.28 | 4 |
| JGU21 | S&P 500 Industrial {Sep 21} | 910.80 | 908.30 | 910.80 | 0 | 2.50 | | 0.28 | 4 |
| JGZ20 | S&P 500 Industrial {Dec 20} | 892.00 | 890.80 | 890.80 | 165 | 1.20 | | 0.13 | 4 |
| JGZ21 | S&P 500 Industrial {Dec 21} | 912.40 | 909.90 | 912.40 | 0 | 2.50 | | 0.27 | 4 |
| JQ.C | Midsize Milk Options Continuation | 16.31 | 16.22 | 16.22 | 0 | 0.09 | | 0.55 | 7 |
| JQF21 | Midsize Milk Options {Jan 21} | 16.31 | 16.22 | 16.22 | 0 | 0.09 | | 0.55 | 4 |
| JQF22 | JQF22 | 17.00 | 17.00 | 17.00 | 0 | 0.00 | | 0.00 | 4 |
| JQG21 | Midsize Milk Options {Feb 21} | 18.91 | 18.90 | 18.91 | 0 | 0.01 | | 0.05 | 4 |
| JQG22 | Midsize Milk Options {Feb 22} | 17.02 | 17.02 | 17.02 | 0 | 0.00 | | 0.00 | 4 |
| JQH21 | JQH21 | 18.63 | 18.48 | 18.63 | 0 | 0.15 | | 0.81 | 4 |
| JQH22 | Midsize Milk Options {Mar 22} | 16.75 | 16.75 | 16.75 | 0 | 0.00 | | 0.00 | 4 |
| JQJ21 | Midsize Milk Options {Apr 21} | 18.26 | 18.13 | 18.26 | 0 | 0.13 | | 0.72 | 4 |
| JQJ22 | Midsize Milk Options {Apr 22} | 16.15 | 16.15 | 16.15 | 0 | 0.00 | | 0.00 | 4 |
| JQK21 | Midsize Milk Options {May 21} | 17.77 | 17.74 | 17.77 | 0 | 0.03 | | 0.17 | 4 |
| JQK22 | Midsize Milk Options {May 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQM21 | JQM21 | 17.68 | 17.60 | 17.68 | 0 | 0.08 | | 0.45 | 4 |
| JQM22 | Midsize Milk Options {Jun 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQN21 | JQN21 | 17.63 | 17.61 | 17.61 | 0 | 0.02 | | 0.11 | 4 |
| JQN22 | Midsize Milk Options {Jul 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQQ21 | Midsize Milk Options {Aug 21} | 17.61 | 17.57 | 17.61 | 0 | 0.04 | | 0.23 | 4 |
| JQQ22 | Midsize Milk Options {Aug 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQU21 | Midsize Milk Options {Sep 21} | 17.64 | 17.58 | 17.64 | 0 | 0.06 | | 0.34 | 4 |
| JQU22 | Midsize Milk Options {Sep 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQV20 | Midsize Milk Options {Oct 20} | 21.61 | 21.59 | 21.61 | 0 | 0.02 | | 0.09 | 4 |
| JQV21 | Midsize Milk Options {Oct 21} | 17.60 | 17.56 | 17.60 | 0 | 0.04 | | 0.23 | 4 |
| JQV22 | Midsize Milk Options {Oct 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQX20 | Midsize Milk Options {Nov 20} | 23.27 | 23.27 | 23.27 | 0 | 0.00 | | 0.00 | 4 |
| JQX21 | Midsize Milk Options {Nov 21} | 17.44 | 17.40 | 17.40 | 0 | 0.04 | | 0.23 | 4 |
| JQX22 | JQX22 | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JQZ20 | JQZ20 | 15.76 | 15.72 | 15.72 | 0 | 0.04 | | 0.25 | 4 |
| JQZ21 | Midsize Milk Options {Dec 21} | 17.30 | 17.28 | 17.28 | 0 | 0.02 | | 0.12 | 4 |
| JQZ22 | Midsize Milk Options {Dec 22} | 16.00 | 16.00 | 16.00 | 0 | 0.00 | | 0.00 | 4 |
| JY | Japanese Yen (P) | 0.9654 | 0.9599 | 0.9634 | 82,376 | 0.0009 | | 0.09 | 6 |
| JY.C | Japanese Yen Continuation | 0.9600 | 0.9600 | 0.9600 | 82,266 | 0.0000 | | 0.00 | 6 |
| JYF21 | Japanese Yen (Pit) {Jan 21} | 0.9635 | 0.9627 | 0.9635 | 42 | 0.0008 | | 0.08 | 4 |
| JYG21 | Japanese Yen (Pit) {Feb 21} | 0.9638 | 0.9630 | 0.9638 | 38 | 0.0008 | | 0.08 | 4 |
| JYH21 | Japanese Yen (P) {Mar 21} | 0.9641 | 0.9633 | 0.9641 | 82,266 | 0.0008 | | 0.08 | 7 |
| JYH22 | Japanese Yen (Pit) {Mar 22} | 0.9690 | 0.9684 | 0.9690 | 0 | 0.0006 | | 0.06 | 7 |
| JYH23 | JYH23 | 0.9762 | 0.9756 | 0.9762 | 0 | 0.0006 | | 0.06 | 4 |
| JYH24 | Japanese Yen (Pit) {Mar 24} | 0.9886 | 0.9882 | 0.9886 | 0 | 0.0004 | | 0.04 | 4 |
| JYH25 | Japanese Yen (Pit) {Mar 25} | 1.001 | 1.001 | 1.001 | 0 | 0.000 | | 0.01 | 4 |
| JYJ21 | Japanese Yen (Pit) {Apr 21} | 0.9646 | 0.9638 | 0.9646 | 0 | 0.0008 | | 0.08 | 4 |
| JYK21 | JYK21 | 0.9648 | 0.9640 | 0.9648 | 0 | 0.0008 | | 0.08 | 4 |
| JYM21 | Japanese Yen (P) {Jun 21} | 0.9652 | 0.9644 | 0.9652 | 30 | 0.0008 | | 0.08 | 7 |
| JYM22 | Japanese Yen (Pit) {Jun 22} | 0.9708 | 0.9700 | 0.9708 | 0 | 0.0008 | | 0.08 | 7 |
| JYM23 | Japanese Yen (Pit) {Jun 23} | 0.9794 | 0.9790 | 0.9794 | 0 | 0.0004 | | 0.04 | 4 |
| JYM24 | Japanese Yen (Pit) {Jun 24} | 0.9917 | 0.9914 | 0.9917 | 0 | 0.0003 | | 0.03 | 4 |
| JYM25 | Japanese Yen (Pit) {Jun 25} | 1.004 | 1.004 | 1.004 | 0 | 0.000 | | 0.01 | 4 |
| JYU21 | JYU21 | 0.9662 | 0.9654 | 0.9662 | 0 | 0.0008 | | 0.08 | 7 |
| JYU22 | JYU22 | 0.9724 | 0.9717 | 0.9724 | 0 | 0.0007 | | 0.07 | 7 |
| JYU23 | Japanese Yen (Pit) {Sep 23} | 0.9824 | 0.9820 | 0.9824 | 0 | 0.0004 | | 0.04 | 4 |
| JYU24 | Japanese Yen (Pit) {Sep 24} | 0.9948 | 0.9946 | 0.9948 | 0 | 0.0002 | | 0.02 | 4 |
| JYU25 | Japanese Yen (Pit) {Sep 25} | 1.008 | 1.007 | 1.008 | 0 | 0.000 | | 0.01 | 4 |
| JYV20 | Japanese Yen (Pit) {Oct 20} | 0.9488 | 0.9486 | 0.9486 | 65 | 0.0002 | | 0.02 | 4 |
| JYX20 | Japanese Yen (Pit) {Nov 20} | 0.9568 | 0.9558 | 0.9568 | 69 | 0.0010 | | 0.10 | 4 |
| JYZ20 | Japanese Yen (P) {Dec 20} | 0.9617 | 0.9615 | 0.9617 | 51,792 | 0.0002 | | 0.02 | 7 |
| JYZ21 | JYZ21 | 0.9674 | 0.9666 | 0.9674 | 0 | 0.0008 | | 0.08 | 7 |
| JYZ22 | Japanese Yen (Pit) {Dec 22} | 0.9739 | 0.9733 | 0.9739 | 0 | 0.0006 | | 0.06 | 8 |
| JYZ23 | Japanese Yen (Pit) {Dec 23} | 0.9855 | 0.9852 | 0.9855 | 0 | 0.0003 | | 0.03 | 4 |
| JYZ24 | Japanese Yen (Pit) {Dec 24} | 0.9980 | 0.9978 | 0.9980 | 0 | 0.0002 | | 0.02 | 4 |
| JYZ25 | JYZ25 | 1.011 | 1.011 | 1.011 | 0 | 0.000 | | 0.01 | 4 |