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
06/27 20,150
(16:30)
20,200
(20:30)
20,140
(16:30)
20,190
(22:37)
+70 7,978 20,190
(22:38)
57 20,180
(22:38)
243 20,120
(06/26)
21,680
18,560
305,396
(06/26)
06/27 20,020
(16:30)
20,060
(17:30)
20,010
(16:45)
20,060
(22:35)
+70 67 20,070
(22:38)
29 20,050
(22:38)
16 19,990
(06/26)
21,550
18,430
39,324
(06/26)
06/27 19,970
(16:34)
20,000
(17:10)
19,970
(16:34)
20,000
(17:10)
+90 2 20,030
(22:38)
2 20,000
(22:38)
2 19,950
(06/26)
21,510
18,390
2,753
(06/26)
Nikkei 225 mini 06/27 20,165
(16:30)
20,210
(21:28)
20,145
(16:55)
20,195
(22:38)
+60
7,154 20,200
(22:38)
34 20,195
(22:38)
102 20,135
(06/26)
21,695
18,575
96,653
(06/26)
06/27 20,150
(16:30)
20,205
(17:31)
20,150
(16:30)
20,185
(22:37)
+55 269 20,205
(22:38)
22 20,195
(22:38)
9 20,130
(06/26)
21,690
18,570
4,301
(06/26)
06/27 20,150
(16:30)
20,200
(21:29)
20,135
(16:34)
20,185
(22:38)
+60 136,357 20,190
(22:38)
373 20,185
(22:38)
528 20,120
(06/26)
21,680
18,560
261,060
(06/26)
Nikkei 225
VI Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 14.95
(16:35)
1 13.85
(16:35)
1 13.95
(06/26)
23.95
3.95
163
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.95
(16:36)
1 16.35
(16:36)
1 16.95
(06/26)
26.95
6.95
79
(06/26)
Nikkei 225
Dividend Index
Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 375.0
(15:08)
1 355.0
(15:08)
1 365.5
(06/26)
415.5
315.5
1,000
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 405.0
(15:08)
1 380.0
(15:08)
1 395.6
(06/26)
445.6
345.6
8,640
(06/26)
TOPIX Futures 06/27 1,612.5
(16:30)
1,617.0
(17:30)
1,612.0
(16:30)
1,616.5
(22:38)
+6.0 5,021 1,617.0
(22:38)
80 1,616.5
(22:38)
23 1,610.5
(06/26)
1,735.0
1,486.0
623,147
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,609.5
(22:38)
20 1,601.0
(22:38)
20 1,598.0
(06/26)
1,722.5
1,473.5
2,446
(06/26)
mini-TOPIX
Futures
06/27 1,613.00
(16:30)
1,617.25
(20:34)
1,612.00
(16:31)
1,616.00
(22:37)
+6.00 2,162 1,616.75
(22:38)
24 1,616.50
(22:38)
10 1,610.50
(06/26)
1,735.00
1,486.00
23,000
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,605.75
(22:38)
21 1,602.50
(22:38)
21 1,598.00
(06/26)
1,722.50
1,473.50
7
(06/26)
TOPIX Core30
Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 785.0
(15:00)
1 690.0
(15:00)
1 737.5
(06/26)
795.0
680.0
281
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 732.0
(06/26)
789.5
674.5
-
(-/-)
JPX-Nikkei 400 Futures 06/27 14,330
(16:30)
14,375
(20:27)
14,325
(16:31)
14,365
(22:36)
+50 1,492 14,370
(22:38)
1 14,365
(22:38)
20 14,315
(06/26)
15,425
13,205
170,919
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,185
(06/26)
15,295
13,075
1
(06/26)
TSE Mothers
Futures
06/27 1,181
(16:32)
1,185
(17:19)
1,179
(17:26)
1,180
(21:05)
0 13 1,183
(22:02)
2 1,179
(22:02)
7 1,202
(06/26)
1,285
1,119
3,620
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,179
(21:03)
1 1,162
(21:03)
1 1,201
(06/26)
1,284
1,118
7
(06/26)
TSE REIT Index
Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 1,690.0
(16:00)
1 1,700.5
(06/26)
1,840.0
1,561.0
20,755
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,688.0
(06/26)
1,827.5
1,548.5
-
(-/-)
DJIA Futures 06/27 21,335
(16:30)
21,350
(16:47)
21,335
(16:30)
21,348
(22:26)
+33 18 21,360
(22:38)
3 21,358
(22:38)
10 21,315
(06/26)
22,761
19,869
697
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 21,300
(21:34)
1 20,901
(21:34)
1 21,100
(06/26)
22,546
19,654
10
(06/26)
India Nifty50
Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 9,631
(22:38)
9 9,627
(22:38)
9 9,607
(06/26)
10,517
8,697
11
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,607
(06/26)
10,517
8,697
-
(-/-)
TAIEX Futures 06/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,405
(06/26)
11,386
9,424
-
(-/-)
06/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,405
(06/26)
11,386
9,424
-
(-/-)
FTSE China 50
Index Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,095
(06/26)
19,810
16,380
-
(-/-)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,095
(06/26)
19,810
16,380
-
(-/-)
5-year JGB
Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.02
(06/26)
115.02
111.02
-
(-/-)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.08
(06/26)
115.08
111.08
-
(-/-)
10-year JGB
Futures
06/27 150.48
(15:30)
150.53
(21:45)
150.48
(15:30)
150.53
(22:35)
+0.04 1,981 150.53
(22:38)
143 150.52
(22:38)
29 150.49
(06/26)
152.49
148.49
79,848
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.42
(06/26)
152.42
148.42
-
(-/-)
mini-10 year
JGB Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 151.200
(17:35)
1 149.705
(17:35)
1 150.490
(06/26)
152.490
148.490
38
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.420
(06/26)
152.420
148.420
-
(-/-)
20-year JGB
Futures
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.84
(06/26)
158.84
150.84
8
(06/26)
06/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 153.80
(06/26)
157.80
149.80
-
(-/-)
 
The cautions and the timing of updates of the information from QUICK Corp.