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
12/18 22,520
(16:30)
22,590
(22:20)
22,470
(17:18)
22,590
(22:20)
+70 6,616 22,590
(22:22)
29 22,580
(22:22)
94 22,520
(12/15)
24,300
20,740
313,687
(12/15)
12/18 22,360
(16:30)
22,430
(22:21)
22,320
(17:17)
22,430
(22:21)
+70 14 22,440
(22:22)
19 22,420
(22:22)
5 22,360
(12/15)
24,140
20,580
14,341
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 22,390
(22:22)
3 22,370
(22:22)
3 22,320
(12/15)
24,100
20,540
1,135
(12/15)
Nikkei 225 mini 12/18 22,535
(16:30)
22,605
(22:21)
22,480
(17:18)
22,600
(22:22)
+70
7,025 22,600
(22:22)
10 22,595
(22:22)
79 22,530
(12/15)
24,310
20,750
267,960
(12/15)
12/18 22,540
(16:30)
22,600
(22:21)
22,485
(17:18)
22,600
(22:21)
+65 166 22,605
(22:22)
21 22,590
(22:22)
35 22,535
(12/15)
24,315
20,755
3,841
(12/15)
12/18 22,520
(16:30)
22,595
(22:21)
22,470
(17:18)
22,585
(22:22)
+65 125,878 22,590
(22:22)
286 22,585
(22:22)
384 22,520
(12/15)
24,300
20,740
345,520
(12/15)
Nikkei 225
VI Futures
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 18.25
(16:34)
1 16.45
(16:34)
3 16.70
(12/15)
26.70
6.70
406
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 18.35
(16:36)
1 17.15
(16:36)
1 18.15
(12/15)
28.15
8.15
54
(12/15)
Nikkei 225
Dividend Index
Futures
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 380.0
(15:08)
1 360.0
(15:08)
1 371.0
(12/15)
421.0
321.0
1,000
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 430.0
(15:08)
1 400.0
(15:08)
1 421.3
(12/15)
471.3
371.3
6,720
(12/15)
TOPIX Futures 12/18 1,791.0
(16:30)
1,796.0
(22:21)
1,788.5
(17:19)
1,795.5
(22:22)
+5.0 4,932 1,795.5
(22:22)
14 1,795.0
(22:22)
35 1,790.5
(12/15)
1,932.5
1,648.5
679,886
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,780.5
(22:22)
1 1,778.0
(22:22)
1 1,774.5
(12/15)
1,916.5
1,632.5
5,257
(12/15)
mini-TOPIX
Futures
12/18 1,790.50
(16:30)
1,796.00
(22:22)
1,788.75
(17:18)
1,795.75
(22:22)
+5.00 2,550 1,795.50
(22:22)
1 1,795.25
(22:22)
3 1,790.50
(12/15)
1,932.50
1,648.50
21,964
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,774.50
(12/15)
1,916.50
1,632.50
7
(12/15)
TOPIX Core30
Futures
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 820.0
(16:15)
1 -
(-)
- 799.5
(12/15)
864.0
735.0
227
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 793.5
(12/15)
858.0
729.0
-
(-/-)
JPX-Nikkei 400 Futures 12/18 15,825
(16:30)
15,880
(18:04)
15,820
(17:19)
15,880
(22:21)
+55 2,510 15,880
(22:22)
22 15,875
(22:22)
20 15,825
(12/15)
17,085
14,565
139,021
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,725
(12/15)
16,985
14,465
-
(-/-)
TSE Mothers
Futures
12/18 1,163
(16:33)
1,171
(22:21)
1,161
(17:18)
1,171
(22:21)
+9 118 1,172
(22:22)
6 1,170
(22:22)
2 1,186
(12/15)
1,276
1,096
6,197
(12/15)
12/18 1,143
(17:07)
1,156
(22:22)
1,143
(17:07)
1,156
(22:22)
-1 12 1,157
(22:22)
2 1,148
(22:22)
1 1,185
(12/15)
1,275
1,095
47
(12/15)
TSE REIT Index
Futures
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,659.0
(16:45)
1 -
(-)
- 1,655.0
(12/15)
1,785.0
1,525.0
24,098
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,643.0
(12/15)
1,773.0
1,513.0
-
(-/-)
DJIA Futures 12/18 24,568
(16:30)
24,631
(22:18)
24,562
(17:15)
24,631
(22:18)
+63 132 24,634
(22:22)
10 24,627
(22:22)
10 24,568
(12/15)
26,136
23,000
754
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 25,193
(21:57)
5 23,507
(21:57)
4 24,436
(12/15)
26,004
22,868
19
(12/15)
India Nifty50
Futures
12/18 10,359
(20:22)
10,378
(20:26)
10,358
(20:22)
10,378
(20:26)
-34 11 10,406
(22:22)
9 10,400
(22:22)
9 10,372
(12/15)
11,342
9,402
11
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,304
(12/15)
11,274
9,334
-
(-/-)
TAIEX Futures 12/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,275
(12/15)
11,313
9,237
-
(-/-)
12/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,275
(12/15)
11,313
9,237
-
(-/-)
FTSE China 50
Index Futures
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 22,200
(19:36)
1 18,350
(19:36)
1 20,275
(12/15)
22,200
18,350
-
(-/-)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20,275
(12/15)
22,200
18,350
-
(-/-)
5-year JGB
Futures
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.17
(12/15)
115.17
111.17
-
(-/-)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.18
(12/15)
115.18
111.18
-
(-/-)
10-year JGB
Futures
12/18 150.88
(15:30)
150.93
(16:53)
150.88
(15:30)
150.91
(22:21)
+0.02 2,843 150.92
(22:22)
48 150.91
(22:22)
57 150.89
(12/15)
152.89
148.89
99,503
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 150.75
(21:42)
1 150.68
(21:42)
1 150.73
(12/15)
152.73
148.73
-
(-/-)
mini-10 year
JGB Futures
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 150.950
(15:33)
1 -
(-)
- 150.890
(12/15)
152.890
148.890
51
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.730
(12/15)
152.730
148.730
-
(-/-)
20-year JGB
Futures
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.80
(12/15)
158.80
150.80
1
(12/15)
12/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.15
(12/15)
158.15
150.15
-
(-/-)
 
The cautions and the timing of updates of the information from QUICK Corp.