JAPAN EXCHANGE GROUP OSAKA EXCHANGE

Futures Quotes

  Contract
Month
Trading
Date
Whole Day Settlement
Price
Price Limits
Upper
Lower
Open
Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nikkei 225
Futures
02/26 39,130
(02/22)
(16:30)
39,520
(02/23)
(14:06)
39,070
(02/22)
(16:53)
39,400
(02/23)
(19:00)
+280 31,327 39,410
(02/23)
(19:03)
39 39,400
(02/23)
(19:03)
4 39,120
(02/22)
42,240
36,000
217,009
(02/22)
02/26 38,850
(02/22)
(16:30)
39,250
(02/23)
(14:06)
38,820
(02/22)
(16:42)
39,150
(02/23)
(18:56)
+290 739 39,150
(02/23)
(19:03)
8 39,130
(02/23)
(19:03)
13 38,860
(02/22)
41,960
35,760
28,559
(02/22)
02/26 38,800
(02/22)
(17:00)
39,150
(02/23)
(12:02)
38,800
(02/22)
(17:00)
39,100
(02/23)
(18:06)
+510 28 39,100
(02/23)
(19:03)
2 39,070
(02/23)
(19:03)
2 38,800
(02/22)
41,900
35,700
1,859
(02/22)
Nikkei 225 mini 02/26 39,130
(02/22)
(16:30)
39,520
(02/23)
(14:07)
39,075
(02/22)
(16:53)
39,400
(02/23)
(19:03)
+280
544,936 39,405
(02/23)
(19:03)
125 39,400
(02/23)
(19:03)
29 39,120
(02/22)
42,245
35,995
441,522
(02/22)
02/26 38,870
(02/22)
(16:30)
39,255
(02/23)
(14:07)
38,810
(02/22)
(16:54)
39,140
(02/23)
(18:56)
+290 8,675 39,140
(02/23)
(19:03)
5 39,130
(02/23)
(19:03)
21 38,850
(02/22)
41,955
35,745
16,962
(02/22)
02/26 38,980
(02/22)
(16:30)
39,995
(02/23)
(16:30)
38,815
(02/22)
(16:39)
39,185
(02/23)
(18:10)
+365 290 39,150
(02/23)
(19:03)
3 39,125
(02/23)
(19:03)
3 38,820
(02/22)
41,925
35,715
490
(02/22)
Nikkei 225 micro Futures 02/26 39,125
(02/22)
(16:30)
39,525
(02/23)
(14:11)
39,075
(02/22)
(16:54)
39,405
(02/23)
(19:03)
+285
199,109 39,405
(02/23)
(19:03)
65 39,400
(02/23)
(19:03)
22 39,120
(02/22)
42,245
35,995
58,059
(02/22)
02/26 38,875
(02/22)
(16:30)
39,250
(02/23)
(14:02)
38,810
(02/22)
(16:42)
39,135
(02/23)
(18:58)
+300 2,813 39,140
(02/23)
(19:03)
30 39,130
(02/23)
(19:03)
31 38,850
(02/22)
41,955
35,745
1,262
(02/22)
02/26 38,820
(02/22)
(16:32)
39,220
(02/23)
(17:20)
38,820
(02/22)
(16:32)
39,220
(02/23)
(17:20)
+405 161 39,220
(02/23)
(18:46)
316 39,105
(02/23)
(18:46)
320 38,820
(02/22)
41,925
35,715
106
(02/22)
Nikkei 225
VI Futures
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 21.50
(02/23)
(16:15)
1 20.05
(02/23)
(16:15)
10 20.90
(02/22)
30.90
10.90
67
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 22.50
(02/23)
(16:15)
1 19.10
(02/23)
(16:15)
1 20.95
(02/22)
30.95
10.95
9
(02/22)
Nikkei 225
Dividend Index
Futures
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 643.0
(02/22)
693.0
593.0
7,328
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 682.0
(02/22)
732.0
632.0
6,023
(02/22)
TOPIX Futures 02/26 2,661.5
(02/22)
(16:30)
2,678.5
(02/23)
(08:45)
2,657.5
(02/22)
(16:42)
2,668.0
(02/23)
(19:01)
+8.5 19,501 2,668.5
(02/23)
(19:03)
6 2,668.0
(02/23)
(19:03)
12 2,659.5
(02/22)
2,872.0
2,447.0
536,198
(02/22)
02/26 2,647.5
(02/22)
(19:14)
2,648.0
(02/22)
(19:14)
2,647.5
(02/22)
(19:14)
2,648.0
(02/22)
(19:14)
- 3 2,644.5
(02/23)
(19:03)
7 2,640.5
(02/23)
(19:03)
7 2,634.0
(02/22)
2,844.5
2,423.5
19,315
(02/22)
mini-TOPIX
Futures
02/26 2,661.50
(02/22)
(16:30)
2,678.00
(02/23)
(08:45)
2,658.00
(02/22)
(16:30)
2,668.00
(02/23)
(19:03)
+7.50 14,156 2,668.25
(02/23)
(19:03)
1 2,668.00
(02/23)
(19:03)
6 2,659.50
(02/22)
2,872.25
2,446.75
42,675
(02/22)
02/26 2,644.25
(02/22)
(16:30)
2,651.25
(02/22)
(21:27)
2,632.00
(02/22)
(16:46)
2,645.00
(02/23)
(16:49)
-2.00 140 2,644.00
(02/23)
(19:03)
3 2,641.00
(02/23)
(19:03)
53 2,634.00
(02/22)
2,844.50
2,423.50
180
(02/22)
TOPIX Core30
Futures
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,400.0
(02/22)
1,512.0
1,288.0
102
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,390.0
(02/22)
1,501.0
1,279.0
0
(02/22)
JPX-Nikkei 400 Futures 02/26 24,065
(02/22)
(16:30)
24,200
(02/23)
(08:52)
24,025
(02/22)
(16:42)
24,135
(02/23)
(18:54)
+90 3,469 24,130
(02/23)
(19:03)
2 24,125
(02/23)
(19:03)
2 24,045
(02/22)
25,965
22,125
47,697
(02/22)
02/26 23,705
(02/22)
(20:51)
24,090
(02/22)
(20:53)
23,705
(02/22)
(20:51)
24,085
(02/22)
(22:49)
+395 4 24,095
(02/23)
(16:48)
29 23,805
(02/23)
(16:48)
29 23,825
(02/22)
25,730
21,920
5
(02/22)
TSE Growth Market 250 Index Futures 02/26 742
(02/22)
(16:30)
751
(02/23)
(15:15)
741
(02/22)
(16:30)
749
(02/23)
(18:56)
+9 1,943 749
(02/23)
(19:02)
12 748
(02/23)
(19:02)
8 742
(02/22)
801
683
42,808
(02/22)
02/26 737
(02/22)
(16:43)
747
(02/23)
(15:15)
735
(02/22)
(16:43)
746
(02/23)
(17:50)
+9 183 746
(02/23)
(19:02)
3 744
(02/23)
(19:02)
4 741
(02/22)
800
682
1,978
(02/22)
TSE REIT Index
Futures
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 1,718.5
(02/23)
(16:00)
1 1,660.0
(02/23)
(16:00)
1 1,687.5
(02/22)
1,822.5
1,552.5
97,234
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,676.0
(02/22)
1,810.0
1,542.0
0
(02/22)
DJIA Futures 02/26 38,749
(02/22)
(16:30)
39,200
(02/23)
(04:26)
38,730
(02/22)
(18:27)
39,107
(02/23)
(18:52)
+378 1,701 39,107
(02/23)
(19:03)
11 39,102
(02/23)
(19:03)
21 38,729
(02/22)
41,440
36,018
5,882
(02/22)
02/26 39,120
(02/22)
(16:30)
39,583
(02/23)
(14:28)
39,100
(02/22)
(18:32)
39,523
(02/23)
(18:48)
+423 59 39,535
(02/23)
(19:03)
1 39,433
(02/23)
(19:03)
1 39,100
(02/22)
41,837
36,363
110
(02/22)
TAIEX Futures 02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 18,888
(02/22)
20,776
17,000
0
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 18,880
(02/22)
20,768
16,992
0
(02/22)
FTSE China 50
Index Futures
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 10,815
(02/22)
11,895
9,735
0
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 10,810
(02/22)
11,890
9,730
0
(02/22)
5-year JGB
Futures
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 111.40
(02/22)
113.40
109.40
0
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 111.15
(02/22)
113.15
109.15
0
(02/22)
10-year JGB
Futures
02/26 146.26
(02/22)
(15:30)
146.29
(02/23)
(00:41)
146.13
(02/22)
(22:30)
146.20
(02/23)
(06:00)
-0.03 7,461 146.38
(02/23)
(06:10)
25 146.05
(02/23)
(06:10)
5 146.23
(02/22)
148.23
144.23
197,126
(02/22)
02/26 145.61
(02/22)
(16:54)
145.68
(02/22)
(23:48)
145.61
(02/22)
(16:54)
145.68
(02/22)
(23:48)
+0.04 53 146.50
(02/23)
(06:10)
2 -
(-/-)
(-)
- 145.64
(02/22)
147.64
143.64
5,929
(02/22)
mini-10-year
JGB Futures
(Cash-Settled)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 147.100
(02/23)
(05:54)
1 -
(-/-)
(-)
- 146.230
(02/22)
148.230
144.230
110
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 145.640
(02/22)
147.640
143.640
0
(02/22)
mini-20-year
JGB Futures
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 129.78
(02/22)
133.78
125.78
0
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 128.94
(02/22)
132.94
124.94
0
(02/22)
3-Month TONA Futures 02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 100.0125
(02/23)
(06:10)
54 100.0075
(02/23)
(06:10)
79 100.0100
(02/22)
100.2600
99.7600
5,920
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 99.9550
(02/23)
(06:10)
30 99.9425
(02/23)
(06:10)
25 99.9475
(02/22)
100.1975
99.6975
3,750
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 99.8750
(02/23)
(06:10)
15 -
(-/-)
(-)
- 99.8725
(02/22)
100.1225
99.6225
3,598
(02/22)
02/26 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 99.8175
(02/23)
(06:10)
50 99.7900
(02/23)
(06:10)
20 99.7975
(02/22)
100.0475
99.5475
1,697
(02/22)
02/26 99.7050
(02/22)
(18:07)
99.7250
(02/22)
(18:09)
99.7050
(02/22)
(18:07)
99.7250
(02/22)
(18:09)
- 200 -
(-/-)
(-)
- -
(-/-)
(-)
- 99.7325
(02/22)
99.9825
99.4825
927
(02/22)
 
The cautions and the timing of updates of the information from QUICK Corp.