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
05/01 19,190
(16:30)
19,260
(21:51)
19,190
(16:30)
19,240
(05:30)
+40 16,942 19,240
(05:40)
77 19,230
(05:40)
27 19,200
(04/28)
20,730
17,670
346,376
(04/28)
05/01 19,150
(16:30)
19,220
(21:51)
19,150
(16:30)
19,190
(05:24)
+30 131 19,210
(05:40)
1 19,160
(05:40)
1 19,160
(04/28)
20,690
17,630
16,605
(04/28)
05/01 19,040
(01:40)
19,040
(01:40)
19,040
(01:40)
19,040
(01:40)
0 1 19,200
(05:40)
1 18,930
(05:40)
1 19,040
(04/28)
20,570
17,510
36,939
(04/28)
Nikkei 225 mini 05/01 19,195
(16:30)
19,270
(21:53)
19,185
(16:32)
19,240
(05:30)
+40
14,114 19,260
(05:40)
25 19,230
(05:40)
25 19,200
(04/28)
20,730
17,670
75,772
(04/28)
05/01 19,190
(16:30)
19,265
(21:53)
19,185
(16:30)
19,240
(05:30)
+45 260,700 19,240
(05:40)
15 19,230
(05:40)
90 19,200
(04/28)
20,730
17,670
440,687
(04/28)
05/01 19,160
(16:49)
19,235
(21:53)
19,160
(16:49)
19,210
(05:30)
+35 144 19,235
(05:40)
5 19,200
(05:40)
5 19,175
(04/28)
20,705
17,645
1,999
(04/28)
Nikkei 225
VI Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.95
(05:40)
1 15.60
(05:40)
1 15.75
(04/28)
25.75
5.75
297
(04/28)
05/01 18.65
(16:30)
18.65
(16:30)
18.65
(16:30)
18.65
(16:30)
+0.40 1 18.65
(05:40)
1 17.85
(05:40)
1 18.25
(04/28)
28.25
8.25
112
(04/28)
Nikkei 225
Dividend Index
Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - 370.0
(15:00)
1 350.0
(15:00)
1 359.0
(04/28)
409.0
309.0
1,000
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - 395.0
(15:00)
1 370.0
(15:00)
1 382.4
(04/28)
432.4
332.4
10,100
(04/28)
TOPIX Futures 05/01 1,530.0
(16:30)
1,537.0
(21:53)
1,529.5
(16:45)
1,534.0
(05:30)
+4.0 11,643 1,537.5
(05:40)
12 1,531.5
(05:40)
6 1,530.0
(04/28)
1,652.5
1,407.5
606,915
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,530.0
(04/28)
1,652.5
1,407.5
23
(04/28)
mini-TOPIX
Futures
05/01 1,531.00
(16:30)
1,536.50
(21:52)
1,529.50
(16:46)
1,533.25
(05:30)
+2.50 1,546 1,539.50
(05:40)
1 1,525.00
(05:40)
6 1,530.00
(04/28)
1,652.50
1,407.50
28,004
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,530.00
(04/28)
1,652.50
1,407.50
58
(04/28)
TOPIX Core30
Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - 740.5
(16:30)
1 695.0
(16:30)
2 713.0
(04/28)
771.0
655.0
290
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 712.5
(04/28)
770.5
654.5
-
(-/-)
JPX-Nikkei 400 Futures 05/01 13,675
(16:30)
13,735
(21:50)
13,675
(16:30)
13,710
(05:30)
+25 1,144 13,785
(05:40)
1 13,700
(05:40)
1 13,685
(04/28)
14,785
12,585
176,760
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13,655
(04/28)
14,755
12,555
470
(04/28)
TSE Mothers
Futures
05/01 1,026
(18:59)
1,026
(18:59)
1,026
(18:59)
1,026
(18:59)
+3 1 1,030
(05:40)
1 1,019
(05:40)
1 1,030
(04/28)
1,110
950
5,941
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 990
(05:40)
1 1,031
(04/28)
1,111
951
8
(04/28)
TSE REIT Index
Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,750.0
(15:00)
1 -
(-)
- 1,727.5
(04/28)
1,872.0
1,583.0
20,516
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,707.0
(04/28)
1,851.5
1,562.5
-
(-/-)
DJIA Futures 05/01 20,861
(16:31)
20,900
(21:52)
20,850
(02:44)
20,857
(04:14)
-6 27 20,900
(05:40)
1 20,805
(05:40)
1 20,881
(04/28)
22,327
19,435
720
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - 20,800
(05:40)
1 20,600
(05:40)
1 20,561
(04/28)
22,007
19,115
9
(04/28)
India Nifty50
Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,330
(04/28)
10,240
8,420
-
(-/-)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,330
(04/28)
10,240
8,420
-
(-/-)
TAIEX Futures 04/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,764
(04/28)
10,745
8,783
-
(-/-)
04/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,764
(04/28)
10,745
8,783
-
(-/-)
FTSE China 50
Index Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,460
(04/28)
19,175
15,745
-
(-/-)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,460
(04/28)
19,175
15,745
-
(-/-)
5-year JGB
Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.35
(04/28)
115.35
111.35
-
(-/-)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.33
(04/28)
115.33
111.33
-
(-/-)
10-year JGB
Futures
05/01 151.02
(15:30)
151.08
(00:00)
150.99
(17:00)
151.07
(05:12)
+0.05 3,760 151.08
(05:40)
2 151.05
(05:40)
1 151.02
(04/28)
153.02
149.02
90,870
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.00
(04/28)
153.00
149.00
60
(04/28)
mini-10 year
JGB Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - 151.250
(05:40)
1 150.000
(05:40)
4 151.020
(04/28)
153.020
149.020
148
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.000
(04/28)
153.000
149.000
-
(-/-)
20-year JGB
Futures
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 155.68
(04/28)
159.68
151.68
12
(04/28)
05/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.37
(04/28)
158.37
150.37
-
(-/-)
 
The cautions and the timing of updates of the information from QUICK Corp.