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
07/08 22,470
(16:30)
22,540
(17:12)
22,450
(16:30)
22,520
(20:57)
-20 8,268 22,530
(21:05)
80 22,520
(21:05)
48 22,540
(07/07)
24,130
20,950
257,823
(07/07)
07/08 22,330
(16:30)
22,370
(20:17)
22,300
(19:18)
22,370
(20:17)
-20 43 22,380
(21:05)
9 22,370
(21:05)
8 22,390
(07/07)
23,980
20,800
72,904
(07/07)
07/08 22,270
(16:30)
22,270
(16:30)
22,270
(16:30)
22,270
(16:30)
-180 1 22,340
(21:05)
18 22,300
(21:05)
1 22,330
(07/07)
23,920
20,740
5,227
(07/07)
Nikkei 225 mini 07/08 22,500
(16:30)
22,575
(17:13)
22,475
(19:18)
22,560
(21:05)
-5
13,084 22,560
(21:05)
55 22,555
(21:05)
20 22,565
(07/07)
24,155
20,975
95,554
(07/07)
07/08 22,500
(16:30)
22,560
(17:12)
22,470
(18:26)
22,540
(21:01)
-25 1,318 22,550
(21:05)
12 22,540
(21:05)
20 22,565
(07/07)
24,155
20,975
15,177
(07/07)
07/08 22,470
(16:30)
22,545
(17:12)
22,445
(19:18)
22,525
(21:05)
-15 139,037 22,530
(21:05)
392 22,520
(21:05)
318 22,540
(07/07)
24,130
20,950
383,976
(07/07)
Nikkei 225
VI Futures
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - 24.95
(18:08)
1 22.05
(18:08)
2 22.85
(07/07)
32.85
12.85
157
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - 29.35
(18:37)
1 26.05
(18:37)
1 28.45
(07/07)
38.45
18.45
291
(07/07)
Nikkei 225
Dividend Index
Futures
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 404.9
(07/07)
454.9
354.9
53
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - 380.0
(15:08)
5 363.0
(15:08)
5 378.0
(07/07)
428.0
328.0
32,327
(07/07)
TOPIX Futures 07/08 1,563.5
(16:30)
1,568.0
(17:12)
1,562.5
(16:30)
1,567.0
(21:01)
-2.0 3,377 1,567.5
(21:05)
26 1,567.0
(21:05)
26 1,569.0
(07/07)
1,685.0
1,453.0
532,535
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,555.5
(21:04)
3 1,552.0
(21:04)
1 1,558.5
(07/07)
1,674.5
1,442.5
8,754
(07/07)
mini-TOPIX
Futures
07/08 1,563.50
(16:30)
1,568.25
(17:12)
1,562.25
(16:33)
1,567.50
(21:05)
-1.50 2,384 1,567.50
(21:05)
11 1,567.25
(21:05)
6 1,569.00
(07/07)
1,685.00
1,453.00
56,667
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,649.75
(17:37)
210 1,487.25
(17:37)
205 1,558.50
(07/07)
1,674.50
1,442.50
18
(07/07)
TOPIX Core30
Futures
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 729.0
(07/07)
783.5
674.5
171
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 723.0
(07/07)
777.5
668.5
0
(07/07)
JPX-Nikkei 400 Futures 07/08 14,125
(16:30)
14,155
(17:12)
14,105
(18:27)
14,150
(21:03)
-20 1,395 14,155
(21:05)
9 14,150
(21:05)
95 14,170
(07/07)
15,210
13,130
104,930
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,060
(07/07)
15,100
13,020
0
(07/07)
TSE Mothers
Futures
07/08 966
(16:30)
969
(17:12)
962
(18:14)
965
(20:48)
-5 520 966
(21:05)
34 965
(21:05)
9 1,007
(07/07)
1,081
933
21,115
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - 950
(19:37)
1 936
(19:37)
1 1,008
(07/07)
1,082
934
86
(07/07)
TSE REIT Index
Futures
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,710.0
(16:30)
1 1,580.0
(16:30)
5 1,676.0
(07/07)
1,802.5
1,549.5
67,285
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,664.0
(07/07)
1,790.5
1,537.5
0
(07/07)
DJIA Futures 07/08 25,899
(16:30)
25,983
(17:13)
25,814
(18:25)
25,949
(20:51)
+9 253 25,962
(21:05)
11 25,955
(21:05)
31 25,940
(07/07)
27,746
24,134
700
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - 27,230
(17:16)
1 24,526
(17:16)
1 25,426
(07/07)
27,232
23,620
23
(07/07)
TAIEX Futures 07/07 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,028
(07/07)
13,190
10,866
0
(07/07)
07/07 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,028
(07/07)
13,190
10,866
0
(07/07)
FTSE China 50
Index Futures
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,290
(07/07)
21,060
17,520
1
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,290
(07/07)
21,060
17,520
0
(07/07)
5-year JGB
Futures
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.14
(07/07)
115.14
111.14
0
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.09
(07/07)
115.09
111.09
0
(07/07)
10-year JGB
Futures
07/08 151.87
(15:30)
151.90
(16:27)
151.82
(19:29)
151.82
(20:42)
-0.05 2,157 151.83
(21:05)
34 151.82
(21:05)
57 151.87
(07/07)
153.87
149.87
70,029
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.79
(07/07)
153.79
149.79
0
(07/07)
mini-10 year
JGB Futures
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.870
(07/07)
153.870
149.870
34
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.790
(07/07)
153.790
149.790
0
(07/07)
20-year JGB
Futures
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 160.54
(07/07)
164.54
156.54
0
(07/07)
07/08 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.41
(07/07)
163.41
155.41
0
(07/07)
 
The cautions and the timing of updates of the information from QUICK Corp.