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
12/12 21,160
(16:30)
21,530
(00:07)
21,150
(17:09)
21,470
(09:32)
+340 94,638 21,480
(09:33)
43 21,470
(09:33)
44 21,130
(12/11)
22,870
19,390
279,455
(12/11)
12/12 21,080
(16:30)
21,450
(00:03)
21,070
(17:09)
21,400
(09:32)
+340 73,653 21,410
(09:33)
25 21,400
(09:33)
31 21,060
(12/11)
22,800
19,320
177,713
(12/11)
12/12 20,950
(18:18)
21,230
(09:25)
20,950
(18:18)
21,230
(09:25)
+260 18 21,230
(09:33)
4 21,200
(09:33)
9 20,870
(12/11)
22,610
19,130
10,674
(12/11)
Nikkei 225 mini 12/12 21,160
(16:30)
21,530
(00:07)
21,145
(17:09)
21,480
(09:33)
+345
694,142 21,480
(09:33)
206 21,475
(09:33)
47 21,130
(12/11)
22,870
19,390
499,953
(12/11)
12/12 21,110
(16:30)
21,480
(00:07)
21,090
(17:09)
21,425
(09:33)
+335 17,162 21,430
(09:33)
43 21,420
(09:33)
37 21,090
(12/11)
22,830
19,350
85,272
(12/11)
12/12 21,095
(16:30)
21,465
(00:08)
21,095
(16:30)
21,420
(09:32)
+330 828 21,430
(09:33)
4 21,420
(09:33)
4 21,090
(12/11)
22,830
19,350
3,020
(12/11)
Nikkei 225
VI Futures
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 22.00
(09:04)
55 21.50
(09:04)
56 22.25
(12/11)
32.25
12.25
245
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 22.05
(09:28)
1 21.50
(09:28)
2 19.95
(12/11)
29.95
9.95
0
(12/11)
Nikkei 225
Dividend Index
Futures
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 450.0
(09:08)
1 435.0
(09:08)
1 442.5
(12/11)
492.5
392.5
3,801
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 465.2
(09:29)
1 440.2
(09:29)
1 452.2
(12/11)
502.2
402.2
2
(12/11)
TOPIX Futures 12/12 1,577.5
(16:30)
1,601.5
(00:07)
1,575.0
(17:09)
1,598.5
(09:32)
+23.5 102,967 1,599.0
(09:33)
43 1,598.5
(09:33)
2 1,575.0
(12/11)
1,705.5
1,444.5
276,652
(12/11)
12/12 1,572.0
(16:30)
1,596.5
(00:07)
1,570.0
(17:09)
1,594.0
(09:33)
+25.0 93,731 1,594.5
(09:33)
44 1,594.0
(09:33)
1 1,569.0
(12/11)
1,699.5
1,438.5
369,783
(12/11)
mini-TOPIX
Futures
12/12 1,576.25
(16:30)
1,607.00
(05:24)
1,575.00
(17:09)
1,598.50
(09:33)
+23.75 9,887 1,598.50
(09:33)
1 1,598.25
(09:33)
5 1,575.00
(12/11)
1,705.50
1,444.50
39,880
(12/11)
12/12 1,572.00
(16:30)
1,598.25
(05:30)
1,570.00
(17:16)
1,593.25
(09:32)
+25.25 2,633 1,594.25
(09:33)
6 1,593.75
(09:33)
20 1,569.00
(12/11)
1,699.50
1,438.50
10,544
(12/11)
TOPIX Core30
Futures
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 719.0
(09:32)
10 716.5
(09:32)
10 710.5
(12/11)
769.0
652.0
160
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 722.0
(09:30)
42 709.0
(09:30)
40 709.0
(12/11)
767.5
650.5
192
(12/11)
JPX-Nikkei 400 Futures 12/12 13,990
(16:30)
14,195
(00:07)
13,960
(17:15)
14,165
(09:33)
+200 17,005 14,170
(09:33)
35 14,165
(09:33)
5 13,965
(12/11)
15,120
12,810
131,827
(12/11)
12/12 13,910
(16:30)
14,135
(00:03)
13,910
(16:30)
14,126
(09:32)
+246 10,726 14,130
(09:33)
27 14,125
(09:33)
11 13,880
(12/11)
15,035
12,725
52,867
(12/11)
TSE Mothers
Futures
12/12 931
(16:30)
946
(22:39)
925
(17:08)
939
(09:32)
+10 1,109 939
(09:33)
1 938
(09:33)
2 922
(12/11)
996
848
11,301
(12/11)
12/12 898
(16:33)
920
(08:49)
897
(16:34)
918
(09:32)
+17 359 918
(09:33)
5 917
(09:33)
1 922
(12/11)
996
848
4,257
(12/11)
TSE REIT Index
Futures
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,803.0
(09:32)
12 1,798.0
(09:32)
10 1,792.0
(12/11)
1,933.0
1,651.0
22,566
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,786.5
(09:29)
13 1,771.0
(09:29)
13 1,765.5
(12/11)
1,906.5
1,624.5
25,826
(12/11)
DJIA Futures 12/12 24,437
(16:32)
24,813
(22:45)
24,244
(03:54)
24,458
(09:20)
+59 1,515 24,445
(09:33)
20 24,440
(09:33)
10 24,399
(12/11)
26,251
22,547
706
(12/11)
12/12 24,395
(16:30)
24,795
(21:43)
24,005
(08:45)
24,275
(09:04)
-61 22 24,522
(09:32)
1 24,368
(09:32)
1 24,366
(12/11)
26,218
22,514
198
(12/11)
TAIEX Futures 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,688
(12/11)
10,788
8,588
0
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,688
(12/11)
10,788
8,588
0
(12/11)
FTSE China 50
Index Futures
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,090
(12/11)
20,000
16,180
0
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,090
(12/11)
20,000
16,180
0
(12/11)
5-year JGB
Futures
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.30
(12/11)
115.30
111.30
0
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.30
(12/11)
115.30
111.30
0
(12/11)
10-year JGB
Futures
12/12 151.74
(15:30)
151.76
(15:45)
151.62
(19:08)
151.66
(09:30)
-0.09 20,006 151.66
(09:32)
14 151.65
(09:32)
96 151.75
(12/11)
153.75
149.75
36,238
(12/11)
12/12 151.94
(15:30)
151.96
(16:16)
151.81
(19:08)
151.86
(09:32)
-0.09 26,585 151.86
(09:33)
163 151.85
(09:33)
131 151.94
(12/11)
153.94
149.94
93,299
(12/11)
mini-10 year
JGB Futures
12/12 151.650
(08:48)
151.685
(09:29)
151.635
(08:48)
151.665
(09:30)
-0.100 4 151.670
(09:31)
100 151.640
(09:31)
100 151.750
(12/11)
153.750
149.750
125
(12/11)
12/12 151.810
(08:51)
151.830
(08:53)
151.810
(08:51)
151.830
(08:53)
-0.130 3 151.870
(09:31)
200 151.840
(09:31)
200 151.940
(12/11)
153.940
149.940
46
(12/11)
20-year JGB
Futures
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 155.75
(09:22)
3 155.84
(12/11)
159.84
151.84
4
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.16
(12/11)
158.16
150.16
3
(12/11)
 
The cautions and the timing of updates of the information from QUICK Corp.