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
08/21 19,410
(16:30)
19,550
(01:49)
19,310
(22:39)
19,460
(05:30)
+20 32,433 19,460
(05:40)
33 19,450
(05:40)
34 19,440
(08/18)
21,000
17,880
347,774
(08/18)
08/21 19,270
(16:30)
19,410
(01:49)
19,180
(22:41)
19,306
(05:22)
-4 579 19,360
(05:40)
30 19,260
(05:40)
30 19,310
(08/18)
20,870
17,750
42,226
(08/18)
08/21 19,200
(17:13)
19,280
(00:53)
19,140
(22:38)
19,270
(05:30)
0 34 19,570
(05:40)
1 19,250
(05:40)
3 19,270
(08/18)
20,830
17,710
3,332
(08/18)
Nikkei 225 mini 08/21 19,410
(16:30)
19,545
(01:49)
19,310
(22:40)
19,455
(05:30)
+15
551,751 19,460
(05:40)
17 19,450
(05:40)
50 19,440
(08/18)
21,000
17,880
516,241
(08/18)
08/21 19,295
(16:30)
19,410
(01:49)
19,180
(22:40)
19,315
(05:30)
+10 6,174 19,340
(05:40)
8 19,305
(05:40)
8 19,305
(08/18)
20,865
17,745
17,454
(08/18)
08/21 19,270
(16:30)
19,400
(01:49)
19,175
(22:40)
19,300
(05:24)
-10 607 19,340
(05:30)
5 19,305
(05:30)
5 19,310
(08/18)
20,870
17,750
387
(08/18)
Nikkei 225
VI Futures
08/21 16.70
(16:30)
16.70
(16:30)
16.70
(16:30)
16.70
(16:30)
+0.70 3 16.75
(05:40)
2 15.30
(05:40)
2 16.00
(08/18)
26.00
6.00
268
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 16.00
(05:40)
9 17.90
(08/18)
27.90
7.90
161
(08/18)
Nikkei 225
Dividend Index
Futures
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - 380.0
(15:08)
1 360.0
(15:08)
1 369.7
(08/18)
419.7
319.7
1,000
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - 410.0
(15:08)
1 385.0
(15:08)
1 399.2
(08/18)
449.2
349.2
8,030
(08/18)
TOPIX Futures 08/21 1,593.5
(16:30)
1,606.0
(01:54)
1,587.0
(22:40)
1,599.0
(05:30)
+3.0 20,772 1,600.5
(05:40)
10 1,598.0
(05:40)
10 1,596.0
(08/18)
1,720.5
1,471.5
630,230
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,631.5
(05:26)
1 -
(-)
- 1,585.0
(08/18)
1,709.5
1,460.5
14,944
(08/18)
mini-TOPIX
Futures
08/21 1,593.75
(16:30)
1,606.25
(01:53)
1,586.75
(22:40)
1,598.50
(05:30)
+2.50 4,845 1,605.00
(05:40)
1 1,596.00
(05:40)
10 1,596.00
(08/18)
1,720.50
1,471.50
22,793
(08/18)
08/21 1,580.00
(16:34)
1,585.50
(00:51)
1,575.00
(22:39)
1,580.00
(03:34)
-5.00 11 1,635.25
(05:40)
1 -
(-)
- 1,585.00
(08/18)
1,709.50
1,460.50
46
(08/18)
TOPIX Core30
Futures
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 715.0
(15:00)
1 724.5
(08/18)
782.0
667.0
89
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 719.0
(08/18)
776.5
661.5
-
(-/-)
JPX-Nikkei 400 Futures 08/21 14,160
(16:30)
14,260
(01:49)
14,095
(22:39)
14,205
(05:30)
+40 3,505 14,250
(05:40)
1 14,050
(05:40)
4 14,165
(08/18)
15,275
13,055
206,563
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,070
(08/18)
15,180
12,960
1
(08/18)
TSE Mothers
Futures
08/21 1,072
(16:30)
1,084
(02:14)
1,064
(23:03)
1,073
(05:30)
-4 448 1,080
(05:40)
1 1,071
(05:40)
1 1,085
(08/18)
1,168
1,002
5,834
(08/18)
08/21 1,068
(17:48)
1,070
(01:51)
1,059
(22:42)
1,070
(01:51)
+4 37 1,080
(05:40)
7 1,060
(05:40)
1 1,083
(08/18)
1,166
1,000
319
(08/18)
TSE REIT Index
Futures
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,702.0
(05:40)
1 1,630.0
(05:40)
1 1,692.5
(08/18)
1,832.0
1,553.0
25,045
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 1,620.0
(19:48)
1 1,680.0
(08/18)
1,819.5
1,540.5
-
(-/-)
DJIA Futures 08/21 21,739
(16:30)
21,750
(01:43)
21,613
(00:08)
21,651
(04:57)
-88 390 21,750
(05:40)
1 21,600
(05:40)
2 21,739
(08/18)
23,233
20,245
1,954
(08/18)
08/21 21,550
(16:47)
21,550
(16:47)
21,505
(16:55)
21,528
(22:12)
+22 5 21,650
(05:40)
2 21,510
(05:40)
1 21,506
(08/18)
23,000
20,012
70
(08/18)
India Nifty50
Futures
08/21 9,861
(04:00)
9,861
(04:00)
9,853
(04:23)
9,853
(04:55)
- 13 -
(-)
- -
(-)
- 9,847
(08/18)
10,797
8,897
10
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,847
(08/18)
10,797
8,897
-
(-/-)
TAIEX Futures 08/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,056
(08/18)
11,095
9,017
-
(-/-)
08/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,056
(08/18)
11,095
9,017
-
(-/-)
FTSE China 50
Index Futures
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,620
(08/18)
20,390
16,850
-
(-/-)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,620
(08/18)
20,390
16,850
-
(-/-)
5-year JGB
Futures
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.05
(08/18)
115.05
111.05
-
(-/-)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.02
(08/18)
115.02
111.02
-
(-/-)
10-year JGB
Futures
08/21 150.73
(15:30)
150.84
(22:20)
150.73
(15:30)
150.79
(05:30)
+0.08 7,288 150.80
(05:40)
4 150.78
(05:40)
27 150.71
(08/18)
152.71
148.71
95,786
(08/18)
08/21 150.51
(15:41)
150.60
(23:44)
150.51
(15:41)
150.59
(03:05)
+0.11 84 -
(-)
- -
(-)
- 150.49
(08/18)
152.49
148.49
1,418
(08/18)
mini-10 year
JGB Futures
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 149.740
(15:15)
1 150.710
(08/18)
152.710
148.710
87
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.490
(08/18)
152.490
148.490
-
(-/-)
20-year JGB
Futures
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 155.05
(08/18)
159.05
151.05
4
(08/18)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.00
(08/18)
158.00
150.00
-
(-/-)
 
The cautions and the timing of updates of the information from QUICK Corp.