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
09/25 23,750
(16:30)
23,810
(00:49)
23,700
(21:15)
23,720
(05:30)
-30 18,716 23,730
(05:40)
20 23,720
(05:40)
1 23,750
(09/21)
25,540
21,960
310,395
(09/21)
09/25 23,700
(16:30)
23,750
(00:51)
23,650
(21:21)
23,670
(05:30)
-10 155 23,680
(05:40)
2 23,640
(05:40)
2 23,680
(09/21)
25,470
21,890
7,098
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 22,820
(05:40)
1 23,510
(09/21)
25,300
21,720
5,264
(09/21)
Nikkei 225 mini 09/25 23,760
(16:30)
23,815
(00:49)
23,705
(21:16)
23,720
(05:30)
-30
10,894 23,735
(05:40)
8 23,720
(05:40)
3 23,750
(09/21)
25,540
21,960
110,433
(09/21)
09/25 23,765
(16:30)
23,815
(00:50)
23,705
(21:15)
23,730
(05:30)
-15 537 23,740
(05:40)
8 23,710
(05:40)
8 23,745
(09/21)
25,535
21,955
3,316
(09/21)
09/25 23,750
(16:30)
23,810
(00:48)
23,700
(21:17)
23,720
(05:30)
-30 310,271 23,730
(05:40)
1 23,715
(05:40)
4 23,750
(09/21)
25,540
21,960
303,735
(09/21)
Nikkei 225
VI Futures
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 16.85
(16:15)
1 15.95
(16:15)
1 16.25
(09/21)
26.25
6.25
107
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.70
(16:00)
1 14.55
(16:00)
1 17.50
(09/21)
27.50
7.50
21
(09/21)
Nikkei 225
Dividend Index
Futures
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 435.0
(15:08)
1 415.0
(15:08)
1 426.0
(09/21)
476.0
376.0
4,985
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 465.0
(15:08)
1 440.0
(15:08)
1 458.1
(09/21)
508.1
408.1
2
(09/21)
TOPIX Futures 09/25 1,790.5
(16:30)
1,797.5
(00:57)
1,786.5
(21:21)
1,793.0
(05:30)
+3.0 15,065 1,794.5
(05:40)
8 1,792.0
(05:40)
8 1,790.0
(09/21)
1,927.5
1,652.5
540,370
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,787.5
(09/21)
1,925.0
1,650.0
42
(09/21)
mini-TOPIX
Futures
09/25 1,791.00
(16:30)
1,797.25
(00:57)
1,786.50
(21:20)
1,792.75
(05:30)
+2.25 4,472 1,798.00
(05:40)
20 1,792.00
(05:40)
1 1,790.00
(09/21)
1,927.50
1,652.50
32,182
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 1,770.00
(05:40)
1 1,787.50
(09/21)
1,925.00
1,650.00
39
(09/21)
TOPIX Core30
Futures
09/25 790.0
(16:50)
790.0
(16:50)
790.0
(16:50)
790.0
(16:50)
-11.5 1 -
(-)
- -
(-)
- 801.5
(09/21)
863.5
739.5
125
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 800.5
(09/21)
862.5
738.5
0
(09/21)
JPX-Nikkei 400 Futures 09/25 15,865
(16:30)
15,920
(00:54)
15,825
(21:18)
15,885
(05:30)
+20 3,174 15,995
(05:40)
5 15,845
(05:40)
1 15,865
(09/21)
17,085
14,645
150,415
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,835
(09/21)
17,055
14,615
0
(09/21)
TSE Mothers
Futures
09/25 1,027
(16:30)
1,028
(17:17)
1,022
(05:22)
1,024
(05:30)
-2 156 1,030
(05:40)
9 1,021
(05:40)
5 1,039
(09/21)
1,118
960
10,737
(09/21)
09/25 1,021
(16:30)
1,021
(16:30)
1,015
(04:36)
1,015
(04:36)
-5 3 1,022
(05:40)
1 1,005
(05:40)
1 1,039
(09/21)
1,118
960
80
(09/21)
TSE REIT Index
Futures
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 1,620.0
(16:00)
1 1,737.5
(09/21)
1,877.0
1,598.0
28,120
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,729.0
(09/21)
1,868.5
1,589.5
0
(09/21)
DJIA Futures 09/25 26,692
(16:30)
26,774
(17:23)
26,683
(23:28)
26,737
(05:30)
+5 273 26,795
(05:40)
1 26,600
(05:40)
2 26,732
(09/21)
28,430
25,034
503
(09/21)
09/25 26,674
(20:12)
26,674
(20:12)
26,671
(21:53)
26,671
(21:53)
- 4 -
(-)
- 25,000
(05:40)
5 26,664
(09/21)
28,362
24,966
55
(09/21)
TAIEX Futures 09/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,974
(09/21)
12,057
9,891
0
(09/21)
09/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,974
(09/21)
12,057
9,891
0
(09/21)
FTSE China 50
Index Futures
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,280
(09/21)
21,240
17,320
0
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,305
(09/21)
21,265
17,345
0
(09/21)
5-year JGB
Futures
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 112.92
(09/21)
114.92
110.92
0
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 112.90
(09/21)
114.90
110.90
0
(09/21)
10-year JGB
Futures
09/25 150.03
(15:30)
150.12
(05:30)
150.00
(16:14)
150.12
(05:30)
+0.07 5,145 150.12
(05:40)
7 150.09
(05:40)
25 150.05
(09/21)
152.05
148.05
112,358
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.32
(09/21)
152.32
148.32
2
(09/21)
mini-10 year
JGB Futures
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.050
(09/21)
152.050
148.050
33
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.320
(09/21)
152.320
148.320
0
(09/21)
20-year JGB
Futures
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 153.27
(09/21)
157.27
149.27
6
(09/21)
09/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.67
(09/21)
156.67
148.67
0
(09/21)
 
The cautions and the timing of updates of the information from QUICK Corp.