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
03/27 19,110
(16:30)
19,140
(23:06)
18,990
(04:15)
19,110
(05:30)
-30 24,959 19,120
(05:40)
52 19,100
(05:40)
7 19,140
(03/24)
20,670
17,610
320,549
(03/24)
03/27 19,067
(16:30)
19,090
(23:06)
18,950
(04:20)
19,060
(05:30)
-30 110 19,080
(05:40)
2 18,920
(05:40)
1 19,090
(03/24)
20,620
17,560
10,463
(03/24)
03/27 18,920
(00:23)
18,920
(00:23)
18,880
(03:57)
18,900
(05:30)
-60 8 19,380
(05:40)
1 -
(-)
- 18,960
(03/24)
20,490
17,430
37,687
(03/24)
Nikkei 225 mini 03/27 19,115
(16:30)
19,140
(23:06)
18,985
(04:20)
19,105
(05:30)
-40
24,855 19,120
(05:40)
1 19,065
(05:40)
10 19,145
(03/24)
20,675
17,615
77,135
(03/24)
03/27 19,110
(16:30)
19,135
(23:06)
18,990
(04:26)
19,105
(05:30)
-30 592 19,130
(05:40)
5 19,065
(05:40)
5 19,135
(03/24)
20,665
17,605
3,136
(03/24)
03/27 19,110
(16:30)
19,140
(23:06)
18,985
(04:20)
19,110
(05:30)
-30 316,091 19,110
(05:40)
3 19,095
(05:40)
4 19,140
(03/24)
20,670
17,610
326,945
(03/24)
Nikkei 225
VI Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 20.55
(05:40)
2 18.05
(05:40)
1 18.80
(03/24)
28.80
8.80
297
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 23.55
(05:40)
2 18.10
(05:40)
1 19.20
(03/24)
29.20
9.20
54
(03/24)
Nikkei 225
Dividend Index
Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 330.0
(15:08)
1 325.0
(15:08)
1 327.5
(03/24)
377.5
277.5
2,515
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 360.0
(15:08)
1 335.0
(15:08)
1 349.4
(03/24)
399.4
299.4
1,000
(03/24)
TOPIX Futures 03/27 1,529.5
(16:30)
1,531.0
(23:06)
1,520.0
(04:16)
1,529.5
(05:30)
-2.0 8,407 1,531.5
(05:40)
6 1,527.0
(05:40)
6 1,531.5
(03/24)
1,654.0
1,409.0
589,222
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,528.5
(03/24)
1,651.0
1,406.0
12
(03/24)
mini-TOPIX
Futures
03/27 1,530.00
(16:30)
1,531.00
(05:24)
1,520.50
(04:15)
1,530.50
(05:30)
-2.00 2,010 1,534.00
(05:40)
3 1,517.00
(05:40)
1 1,531.50
(03/24)
1,654.00
1,409.00
16,281
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,560.00
(05:25)
1 -
(-)
- 1,528.50
(03/24)
1,651.00
1,406.00
14
(03/24)
TOPIX Core30
Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 755.0
(05:40)
1 673.0
(05:40)
1 713.5
(03/24)
771.5
655.5
201
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 712.5
(03/24)
770.5
654.5
-
(-/-)
JPX-Nikkei 400 Futures 03/27 13,685
(16:30)
13,690
(23:08)
13,595
(04:20)
13,670
(05:30)
-25 1,564 13,730
(05:40)
1 13,555
(05:40)
2 13,695
(03/24)
14,795
12,595
141,329
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13,670
(03/24)
14,770
12,570
0
(03/24)
TSE Mothers
Futures
03/27 1,022.5
(22:27)
1,022.5
(22:27)
1,022.5
(22:27)
1,022.5
(22:27)
-2.0 4 1,030.0
(05:40)
4 1,013.0
(05:40)
1 1,048.0
(03/24)
1,128.0
968.0
5,517
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,060.0
(05:40)
1 -
(-)
- 1,048.0
(03/24)
1,128.0
968.0
2
(03/24)
TSE REIT Index
Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,771.5
(05:40)
2 -
(-)
- 1,770.0
(03/24)
1,914.5
1,625.5
19,423
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,749.5
(03/24)
1,894.0
1,605.0
-
(-/-)
DJIA Futures 03/27 20,634
(16:44)
20,694
(00:15)
20,484
(04:20)
20,648
(05:30)
0 116 20,649
(05:40)
1 20,427
(05:40)
2 20,648
(03/24)
22,031
19,265
538
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 20,600
(05:40)
1 -
(-)
- 20,759
(03/24)
22,142
19,376
7
(03/24)
India Nifty50
Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,078
(03/24)
9,888
8,268
-
(-/-)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,165
(03/24)
9,975
8,355
-
(-/-)
TAIEX Futures 03/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,671
(03/24)
10,596
8,746
-
(-/-)
03/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,671
(03/24)
10,596
8,746
-
(-/-)
FTSE China 50
Index Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,355
(03/24)
18,920
15,790
-
(-/-)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,355
(03/24)
18,920
15,790
-
(-/-)
5-year JGB
Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.46
(03/24)
115.46
111.46
-
(-/-)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.44
(03/24)
115.44
111.44
-
(-/-)
10-year JGB
Futures
03/27 150.39
(15:30)
150.41
(18:17)
150.35
(22:48)
150.41
(05:24)
+0.02 2,379 150.40
(05:40)
5 150.36
(05:40)
5 150.39
(03/24)
152.39
148.39
80,354
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 151.50
(07:05)
1 -
(-)
- 150.40
(03/24)
152.40
148.40
-
(-/-)
mini-10 year
JGB Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 150.500
(15:00)
1 149.000
(15:00)
1 150.390
(03/24)
152.390
148.390
39
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.400
(03/24)
152.400
148.400
-
(-/-)
20-year JGB
Futures
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 153.25
(03/24)
157.25
149.25
23
(03/24)
03/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.02
(03/24)
156.02
148.02
-
(-/-)
 
The cautions and the timing of updates of the information from QUICK Corp.