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
03/20 21,390
(16:30)
21,500
(01:06)
21,370
(16:46)
21,440
(03:36)
+70 12,492 21,450
(03:43)
121 21,440
(03:43)
31 21,370
(03/19)
23,030
19,710
269,801
(03/19)
03/20 21,320
(16:36)
21,410
(22:38)
21,320
(16:36)
21,370
(02:56)
+60 70 21,390
(03:42)
9 21,370
(03:42)
9 21,310
(03/19)
22,970
19,650
5,958
(03/19)
03/20 21,190
(17:52)
21,230
(22:42)
21,190
(17:52)
21,220
(23:57)
+70 14 21,230
(03:36)
4 21,190
(03:36)
3 21,140
(03/19)
22,800
19,480
36,166
(03/19)
Nikkei 225 mini 03/20 21,395
(16:30)
21,505
(00:57)
21,380
(16:46)
21,445
(03:42)
+65
15,757 21,450
(03:43)
26 21,445
(03:43)
28 21,380
(03/19)
23,040
19,720
102,841
(03/19)
03/20 21,395
(16:30)
21,500
(00:58)
21,375
(16:37)
21,430
(01:57)
+55 452 21,445
(03:43)
4 21,440
(03:43)
15 21,375
(03/19)
23,035
19,715
10,794
(03/19)
03/20 21,390
(16:30)
21,495
(00:57)
21,370
(17:07)
21,445
(03:42)
+75 246,909 21,445
(03:43)
183 21,440
(03:43)
137 21,370
(03/19)
23,030
19,710
234,194
(03/19)
Nikkei 225
VI Futures
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 16.90
(18:48)
1 16.00
(18:48)
1 16.00
(03/19)
26.00
6.00
417
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 18.30
(16:59)
1 17.00
(16:59)
1 17.85
(03/19)
27.85
7.85
187
(03/19)
Nikkei 225
Dividend Index
Futures
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 450.0
(15:08)
1 435.0
(15:08)
1 443.2
(03/19)
493.2
393.2
3,627
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 460.0
(15:08)
1 435.0
(15:08)
1 449.2
(03/19)
499.2
399.2
2
(03/19)
TOPIX Futures 03/20 1,592.5
(16:30)
1,600.5
(22:03)
1,590.5
(17:14)
1,595.5
(03:42)
+5.0 10,595 1,596.0
(03:43)
43 1,595.5
(03:43)
29 1,590.5
(03/19)
1,716.0
1,465.0
482,434
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,593.0
(03:42)
2 1,590.5
(03:42)
1 1,591.0
(03/19)
1,716.5
1,465.5
452
(03/19)
mini-TOPIX
Futures
03/20 1,592.25
(16:30)
1,600.25
(22:03)
1,590.75
(17:14)
1,595.50
(03:36)
+4.00 5,705 1,595.75
(03:43)
3 1,595.50
(03:43)
14 1,590.50
(03/19)
1,716.00
1,465.00
23,215
(03/19)
03/20 1,587.25
(16:30)
1,600.75
(18:44)
1,587.25
(16:30)
1,600.75
(18:44)
+22.75 2 1,600.50
(03:10)
50 1,583.25
(03:10)
50 1,591.00
(03/19)
1,716.50
1,465.50
53
(03/19)
TOPIX Core30
Futures
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 755.0
(16:00)
1 675.0
(16:00)
1 727.0
(03/19)
784.0
670.0
208
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 726.0
(03/19)
783.0
669.0
0
(03/19)
JPX-Nikkei 400 Futures 03/20 14,185
(16:30)
14,250
(01:06)
14,160
(17:08)
14,205
(03:37)
+45 4,449 14,210
(03:43)
23 14,205
(03:43)
35 14,160
(03/19)
15,275
13,045
149,900
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,160
(03/19)
15,275
13,045
0
(03/19)
TSE Mothers
Futures
03/20 909
(16:30)
912
(19:57)
904
(19:03)
908
(02:49)
+2 258 909
(03:26)
1 908
(03:26)
1 936
(03/19)
1,007
865
11,810
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 892
(03:10)
2 884
(03:10)
1 936
(03/19)
1,007
865
59
(03/19)
TSE REIT Index
Futures
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,881.0
(03/19)
2,027.0
1,735.0
32,085
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,857.5
(03/19)
2,003.5
1,711.5
0
(03/19)
DJIA Futures 03/20 25,953
(16:37)
26,100
(01:01)
25,920
(01:49)
25,930
(03:16)
-7 412 25,978
(03:43)
10 25,971
(03:43)
31 25,937
(03/19)
27,569
24,305
2,157
(03/19)
03/20 25,976
(18:27)
25,976
(18:27)
25,976
(18:27)
25,976
(18:27)
+17 1 26,050
(01:46)
1 -
(-)
- 25,959
(03/19)
27,591
24,327
68
(03/19)
TAIEX Futures 03/19 10,503
(13:52)
10,503
(13:52)
10,503
(13:52)
10,503
(13:52)
- 10 10,508
(14:45)
5 10,498
(14:45)
5 10,503
(03/19)
11,475
9,531
5
(03/19)
03/19 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,503
(03/19)
11,475
9,531
0
(03/19)
FTSE China 50
Index Futures
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 20,020
(16:15)
1 20,605
(03/19)
22,380
18,830
0
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20,605
(03/19)
22,380
18,830
0
(03/19)
5-year JGB
Futures
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.42
(03/19)
115.42
111.42
0
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.44
(03/19)
115.44
111.44
0
(03/19)
10-year JGB
Futures
03/20 152.81
(15:30)
152.87
(18:58)
152.78
(23:12)
152.82
(03:00)
+0.01 4,846 152.83
(03:43)
44 152.81
(03:43)
32 152.81
(03/19)
154.81
150.81
106,018
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.76
(03/19)
154.76
150.76
0
(03/19)
mini-10 year
JGB Futures
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.810
(03/19)
154.810
150.810
39
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.760
(03/19)
154.760
150.760
0
(03/19)
20-year JGB
Futures
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.10
(03/19)
163.10
155.10
3
(03/19)
03/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 160.07
(03/19)
164.07
156.07
0
(03/19)
 
The cautions and the timing of updates of the information from QUICK Corp.