先物価格

先物契約とは、買い手と売り手との間で、所定の将来の日付と価格で取引対象資産を売買するための法的取り決めです。契約期間は、原資産によって変わります。例えば、商品先物は3ヶ月以内に取引され、金利先物は30日以内にのみ取引されます。株式先物および通貨先物の価格は、原資産の価格と異なる可能性があり、より高い場合も低い場合もあります。これらの価格は、特定の株式や通貨に対するマーケット・センチメントとトレーダーや投資家の一般的な態度を反映しています。以下の表では、有効期間内の様々な時間枠を使用して、価格、変動率、およびその他のパラメータによって先物を分類することができます。

ティッカー
価格
変動 % 1日
変動 1日
高値 1日
安値 1日
テクニカル評価 1日
6A1!AUSTRALIAN DOLLAR FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.67080−0.59%−0.004000.672950.66695
買い
6B1!BRITISH POUND FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
1.2093−0.07%−0.00091.21251.2032
買い
6C1!CANADIAN DOLLAR FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.74440−0.41%−0.003050.746700.74230
売り
6E1!EURO FX FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
1.048350.59%0.006151.051351.03570
買い
6J1!JAPANESE YEN FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.00725300.67%0.00004850.00729200.0071895
買い
6L1!BRAZILIAN REAL FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.18455−0.51%−0.000950.184650.18290
強い売り
6M1!MEXICAN PESO FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.051590.04%0.000020.051600.05145
強い買い
6N1!NEW ZEALAND DOLLAR FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.62235−0.22%−0.001400.624550.61920
買い
6S1!SWISS FRANC FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
1.062050.16%0.001651.065701.05700
強い買い
6Z1!SOUTH AFRICAN RAND FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.058350−0.04%−0.0000250.0584750.057825
買い
BTC1!ビットコイン先物(当限つなぎ足)
15950−2.15%−3501637515630
強い売り
CC1!COCOA FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
2469−0.60%−1524752456
買い
CL1!軽質スイート原油(WTI)先物(当限つなぎ足)
74.16−2.78%−2.1276.4973.60
強い売り
DC1!CLASS III MILK FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
20.15−0.79%−0.1620.3020.12
強い売り
E71!ユーロミニ先物(当限つなぎ足)
1.04830.59%0.00611.05131.0358
買い
EMD1!E-MINI S&P MIDCAP 400 FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
2545.4−0.62%−15.82558.02541.0
買い
ES1!S&P500ミニ先物(当限つなぎ足)
4004.00−0.71%−28.504024.003992.25
買い
FGBL1!EURO-BUND FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
140.26−0.16%−0.23141.42139.78
売り
FTU1!E-MINI USD DENOMINATED FTSE 100 INDEX FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
980.70.53%5.2980.7980.7
買い
GC1!金先物(当限つなぎ足)
1757.50.20%3.51763.51745.7
買い
GE1!EURODOLLAR FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
95.04750.00%0.002595.055095.0350
中立
GF1!肥育牛先物(当限つなぎ足)
178.300−0.53%−0.950180.200178.225
中立
HE1!赤身豚肉先物(当限つなぎ足)
83.775−0.21%−0.17584.67583.525
売り
HG1!銅先物(当限つなぎ足)
3.6045−0.63%−0.02303.61503.5410
売り
HO1!ヒーティングオイル先物(当限つなぎ足)
3.2036−1.10%−0.03553.27083.1900
強い売り
IBV1!USD-DENOMINATED IBOVESPA INDEX FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
109530−0.02%−25111120109530
売り
J71!日本円ミニ先物 (当限つなぎ足)
0.0072540.69%0.0000500.0072880.007189
買い
KC1!COFFEE C® FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
162.75−1.39%−2.30164.25160.95
売り
KE1!KC HRW WHEAT FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
912'00.00%0'0913'2902'2
売り
LBS1!RANDOM LENGTH LUMBER FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
422.3−2.25%−9.7439.4422.3
強い売り
LE1!生牛先物(当限つなぎ足)
153.075−0.18%−0.275153.725153.025
買い
M6A1!MICRO AUD/USD FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.6708−0.59%−0.00400.67540.6669
買い
M6B1!MICRO GBP/USD FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
1.2095−0.06%−0.00071.21261.2032
買い
M6E1!MICRO EUR/USD FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
1.04840.59%0.00621.05141.0358
買い
MGC1!MICRO GOLD FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
1757.70.21%3.71763.61745.6
買い
MSF1!MICRO CHF/USD FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
1.06290.24%0.00251.06521.0584
強い買い
NG1!天然ガス先物(当限つなぎ足)
7.0941.00%0.0707.3756.929
買い
NKD1!NIKKEI/USD FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
28145−0.69%−1952828528045
買い
NOK1!NORWEGIAN KRONE FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.10052−0.82%−0.000830.101350.10024
買い
NQ1!ナスダック100ミニ先物(当限つなぎ足)
11700.00−0.70%−82.7511747.0011642.25
中立
PA1!パラジウム先物(当限つなぎ足)
1833.00.63%11.51872.01826.5
売り
PL1!プラチナ先物(当限つなぎ足)
997.91.02%10.1999.5978.7
買い
PLN1!POLISH ZLOTY FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.222500.49%0.001080.222600.22016
買い
QC1!ミニ銅先物(当限つなぎ足)
3.598−0.90%−0.0323.6203.538
売り
QG1!天然ガスミニ先物(当限つなぎ足)
7.095−3.21%−0.2357.3656.930
買い
QI1!ミニ銀先物(当限つなぎ足)
21.75001.12%0.237521.750021.1000
買い
QM1!原油ミニ先物(当限つなぎ足)
74.150−2.79%−2.12576.40073.575
強い売り
QO1!ミニ金先物(当限つなぎ足)
1772.750.22%4.001778.001761.50
買い
RB1!RBOBガソリン先物(当限つなぎ足)
2.2595−2.95%−0.06872.30852.2196
強い売り
RS11!E-MINI RUSSELL 1000 INDEX FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
2213.00.04%0.82213.12212.1
買い
SB1!SUGAR NO. 11 FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
19.22−0.57%−0.1119.3519.16
中立
SEK1!SWEDISH KRONA FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.096190.02%0.000020.096510.09524
買い
SI1!銀先物(当限つなぎ足)
21.4400.05%0.01021.63521.065
買い
TRL1!TURKISH LIRA/US DOLLAR (TRY/USD) FUTURE (CONTINUOUS: CURRENT CONTRACT IN FRONT)
0.0531800.32%0.0001700.0531800.053180
買い
UB1!ULTRA U.S. TREASURY BOND FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
137'290.52%0'23138'23137'01
買い
VX1!S&P 500 VOLATILITY INDEX (VIX) FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
22.4850.38%0.08522.80022.350
売り
VX2!S&P 500 VOLATILITY INDEX (VIX) FUTURES (CONTINUOUS: NEXT CONTRACT IN FRONT)
25.1001.01%0.25025.20024.900
売り
VXT2!S&P 500 VOLATILITY TAS FUTURES (CONTINUOUS: NEXT CONTRACT IN FRONT)
−0.0100.00%0.0000.000−0.010
売り
WDC1!CME HOUSING FUTURES - WASHINGTON DC (CONTINUOUS: CURRENT CONTRACT IN FRONT)
272.8−6.51%−19.0272.8272.8
強い売り
XC1!CORN MINI FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
665'0−0.45%−3'0666'0661'2
売り
XW1!小麦ミニ先物(当限つなぎ足)
789'5−0.93%−7'3795'3782'0
強い売り
YM1!ダウ先物ミニ(当限つなぎ足)
34175−0.53%−1813432134115
買い
ZB1!米長期国債先物(当限つなぎ足)
128'010.34%0'14128'22127'17
買い
ZC1!とうもろこし先物(当限つなぎ足)
665'0−0.45%−3'0665'6661'0
売り
ZF1!5-YEAR T-NOTE FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
107'31'00.09%0'03'2108'05'7107'28'0
買い
ZL1!SOYBEAN OIL FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
70.90−1.13%−0.8171.7170.27
売り
ZM1!大豆粕先物(当限つなぎ足)
406.0−0.07%−0.3406.5403.3
強い売り
ZN1!米10年物中期国債先物(当限つなぎ足)
113'05'50.12%0'04'5113'17'0113'01'0
買い
ZO1!オート麦先物(当限つなぎ足)
385'40.46%1'6385'6382'2
売り
ZQ1!30日FF金利先物(当限つなぎ足)
95.8700.00%0.00595.87095.865
売り
ZR1!籾米先物(当限つなぎ足)
18.1250.03%0.00518.12518.015
買い
ZS1!大豆先物(当限つなぎ足)
1432'2−0.28%−4'01433'61424'0
売り
ZT1!2-YEAR T-NOTE FUTURES (CONTINUOUS: CURRENT CONTRACT IN FRONT)
102'06'20.02%0'00'6102'09'0102'05'3
中立
ZW1!小麦先物(当限つなぎ足)
790'2−0.85%−6'6796'2782'0
強い売り