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
06/22 22,590
(16:30)
22,600
(16:30)
22,360
(23:26)
22,440
(02:30)
-160 22,435 22,440
(02:31)
30 22,430
(02:31)
59 22,600
(06/21)
24,400
20,800
260,677
(06/21)
06/22 22,420
(16:30)
22,430
(16:40)
22,200
(23:24)
22,250
(02:12)
-190 160 22,280
(02:30)
12 22,260
(02:30)
12 22,440
(06/21)
24,240
20,640
53,072
(06/21)
06/22 22,370
(16:55)
22,370
(16:55)
22,170
(23:36)
22,210
(02:28)
-290 30 22,220
(02:29)
2 22,200
(02:29)
4 22,380
(06/21)
24,180
20,580
3,823
(06/21)
Nikkei 225 mini 06/22 22,615
(16:30)
22,620
(16:42)
22,380
(23:25)
22,455
(02:30)
-175
22,766 22,455
(02:31)
13 22,450
(02:31)
44 22,630
(06/21)
24,430
20,830
46,509
(06/21)
06/22 22,615
(16:30)
22,615
(16:30)
22,380
(23:25)
22,455
(02:24)
-165 1,211 22,455
(02:30)
1 22,445
(02:30)
18 22,620
(06/21)
24,420
20,820
7,841
(06/21)
06/22 22,595
(16:30)
22,605
(16:31)
22,360
(23:25)
22,440
(02:31)
-165 394,635 22,440
(02:31)
301 22,435
(02:31)
230 22,600
(06/21)
24,400
20,800
209,511
(06/21)
Nikkei 225
VI Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.45
(18:06)
1 16.10
(18:06)
2 16.50
(06/21)
26.50
6.50
240
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.50
(16:47)
1 16.45
(16:47)
1 17.30
(06/21)
27.30
7.30
160
(06/21)
Nikkei 225
Dividend Index
Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 435.0
(15:08)
1 410.0
(15:08)
1 428.5
(06/21)
478.5
378.5
6,410
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 470.0
(12:28)
1 440.0
(12:28)
1 455.0
(06/21)
505.0
405.0
1
(06/21)
TOPIX Futures 06/22 1,742.5
(16:30)
1,744.5
(16:41)
1,725.0
(23:25)
1,732.5
(02:29)
-11.0 13,480 1,733.0
(02:31)
14 1,732.5
(02:31)
16 1,743.5
(06/21)
1,886.5
1,600.5
588,594
(06/21)
06/22 1,718.0
(23:04)
1,718.0
(23:04)
1,718.0
(23:04)
1,718.0
(23:04)
-17.0 1 1,719.5
(02:30)
1 1,717.0
(02:30)
1 1,735.0
(06/21)
1,878.0
1,592.0
560
(06/21)
mini-TOPIX
Futures
06/22 1,743.25
(16:30)
1,744.50
(16:41)
1,725.25
(23:46)
1,732.50
(02:30)
-12.75 3,257 1,733.00
(02:31)
7 1,732.50
(02:31)
19 1,743.50
(06/21)
1,886.50
1,600.50
25,239
(06/21)
06/22 1,720.00
(18:21)
1,720.00
(18:21)
1,713.50
(23:19)
1,713.50
(23:19)
-19.00 4 1,719.25
(02:30)
51 1,717.00
(02:30)
51 1,735.00
(06/21)
1,878.00
1,592.00
23
(06/21)
TOPIX Core30
Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 774.5
(06/21)
837.5
711.5
340
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 768.5
(06/21)
831.5
705.5
0
(06/21)
JPX-Nikkei 400 Futures 06/22 15,425
(16:30)
15,450
(16:40)
15,280
(23:45)
15,345
(02:29)
-40 2,921 15,350
(02:31)
3 15,345
(02:31)
20 15,385
(06/21)
16,645
14,125
132,066
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 15,010
(23:28)
100 15,365
(06/21)
16,625
14,105
1
(06/21)
TSE Mothers
Futures
06/22 1,113
(16:30)
1,113
(16:30)
1,093
(23:27)
1,100
(01:32)
-15 289 1,103
(02:24)
5 1,101
(02:24)
2 1,125
(06/21)
1,216
1,034
10,270
(06/21)
06/22 1,100
(16:35)
1,102
(16:37)
1,086
(23:25)
1,086
(23:25)
-15 10 1,093
(02:20)
1 1,084
(02:20)
1 1,124
(06/21)
1,215
1,033
57
(06/21)
TSE REIT Index
Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,730.5
(06/21)
1,868.5
1,592.5
21,215
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,718.0
(06/21)
1,856.0
1,580.0
0
(06/21)
DJIA Futures 06/22 24,678
(16:30)
24,686
(16:31)
24,435
(02:04)
24,487
(02:29)
-208 470 24,494
(02:31)
20 24,488
(02:31)
11 24,695
(06/21)
26,382
23,008
541
(06/21)
06/22 24,601
(16:37)
24,601
(16:37)
24,450
(23:08)
24,450
(23:08)
-155 7 24,550
(02:31)
1 24,400
(02:31)
11 24,605
(06/21)
26,292
22,918
29
(06/21)
India Nifty50
Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 10,701
(02:31)
6 10,695
(02:31)
14 10,766
(06/21)
11,776
9,756
70
(06/21)
-/- -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- -
(-/-)
-
-
-
(-/-)
TAIEX Futures 06/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,707
(06/21)
11,798
9,616
0
(06/21)
06/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,707
(06/21)
11,798
9,616
0
(06/21)
FTSE China 50
Index Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 21,610
(06/21)
23,720
19,500
0
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 21,610
(06/21)
23,720
19,500
0
(06/21)
5-year JGB
Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.15
(06/21)
115.15
111.15
0
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.14
(06/21)
115.14
111.14
0
(06/21)
10-year JGB
Futures
06/22 150.81
(15:30)
150.86
(18:15)
150.81
(15:30)
150.85
(02:24)
+0.05 5,251 150.85
(02:31)
69 150.84
(02:31)
26 150.80
(06/21)
152.80
148.80
115,501
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 150.89
(01:34)
2 150.82
(01:34)
2 150.93
(06/21)
152.93
148.93
3
(06/21)
mini-10 year
JGB Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 151.000
(16:53)
1 -
(-)
- 150.800
(06/21)
152.800
148.800
31
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.930
(06/21)
152.930
148.930
0
(06/21)
20-year JGB
Futures
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 156.30
(06/21)
160.30
152.30
0
(06/21)
06/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 156.45
(06/21)
160.45
152.45
0
(06/21)
 
The cautions and the timing of updates of the information from QUICK Corp.