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
10/23 21,470
(16:30)
21,560
(03:18)
21,460
(16:30)
21,560
(05:30)
+110 20,597 21,570
(05:40)
51 21,550
(05:40)
44 21,450
(10/20)
23,030
19,870
351,933
(10/20)
10/23 21,420
(16:30)
21,512
(05:22)
21,420
(16:30)
21,510
(05:30)
+110 319 21,540
(05:40)
1 21,480
(05:40)
2 21,400
(10/20)
22,980
19,820
17,712
(10/20)
10/23 21,320
(23:02)
21,320
(23:02)
21,290
(23:44)
21,320
(02:50)
+80 8 22,300
(05:40)
2 -
(-)
- 21,240
(10/20)
22,820
19,660
11,708
(10/20)
Nikkei 225 mini 10/23 21,470
(16:30)
21,560
(04:59)
21,460
(17:31)
21,560
(05:30)
+105
10,231 21,570
(05:40)
1 21,550
(05:40)
1 21,455
(10/20)
23,035
19,875
25,676
(10/20)
10/23 21,470
(16:30)
21,560
(03:22)
21,465
(16:30)
21,560
(05:30)
+110 322,619 21,565
(05:40)
258 21,555
(05:40)
10 21,450
(10/20)
23,030
19,870
410,013
(10/20)
10/23 21,440
(16:34)
21,530
(05:15)
21,430
(18:28)
21,530
(05:30)
+110 404 21,555
(05:40)
10 21,510
(05:40)
10 21,420
(10/20)
23,000
19,840
6,228
(10/20)
Nikkei 225
VI Futures
10/23 16.00
(17:38)
16.00
(17:38)
15.95
(18:12)
15.95
(18:12)
+0.30 2 15.95
(05:40)
3 15.60
(05:40)
1 15.65
(10/20)
25.65
5.65
238
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 16.85
(05:40)
1 16.85
(10/20)
26.85
6.85
76
(10/20)
Nikkei 225
Dividend Index
Futures
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 380.0
(15:08)
1 360.0
(15:08)
1 370.5
(10/20)
420.5
320.5
1,000
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 425.0
(15:08)
1 395.0
(15:08)
1 411.2
(10/20)
461.2
361.2
6,720
(10/20)
TOPIX Futures 10/23 1,732.5
(16:30)
1,740.5
(05:23)
1,731.5
(16:30)
1,739.0
(05:30)
+8.5 16,074 1,740.0
(05:40)
10 1,738.0
(05:40)
10 1,730.5
(10/20)
1,859.5
1,601.5
691,668
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,800.0
(05:40)
4 1,630.0
(05:40)
5 1,728.5
(10/20)
1,857.5
1,599.5
5,038
(10/20)
mini-TOPIX
Futures
10/23 1,732.00
(16:30)
1,739.75
(05:23)
1,731.25
(21:33)
1,738.00
(05:30)
+8.00 4,353 1,740.00
(05:40)
3 1,734.00
(05:40)
3 1,730.50
(10/20)
1,859.50
1,601.50
87,082
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,728.50
(10/20)
1,857.50
1,599.50
27
(10/20)
TOPIX Core30
Futures
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 830.0
(15:00)
1 730.0
(15:00)
1 784.5
(10/20)
843.0
726.0
202
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 783.5
(10/20)
842.0
725.0
-
(-/-)
JPX-Nikkei 400 Futures 10/23 15,360
(16:30)
15,415
(05:17)
15,340
(19:07)
15,385
(05:30)
+45 2,413 15,630
(05:40)
1 15,360
(05:40)
1 15,340
(10/20)
16,485
14,195
167,533
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,315
(10/20)
16,460
14,170
-
(-/-)
TSE Mothers
Futures
10/23 1,073
(16:30)
1,073
(16:30)
1,069
(21:43)
1,072
(05:30)
+1 102 1,074
(05:40)
3 1,067
(05:40)
1 1,085
(10/20)
1,173
997
8,854
(10/20)
10/23 1,056
(18:36)
1,061
(05:30)
1,056
(18:36)
1,061
(05:30)
+9 2 1,081
(05:40)
1 1,025
(05:40)
1 1,085
(10/20)
1,173
997
45
(10/20)
TSE REIT Index
Futures
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,662.0
(05:40)
4 1,611.0
(05:40)
2 1,637.5
(10/20)
1,772.0
1,503.0
24,033
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,614.0
(10/20)
1,748.5
1,479.5
-
(-/-)
DJIA Futures 10/23 23,186
(16:34)
23,270
(05:13)
23,145
(22:38)
23,270
(05:13)
+95 289 23,316
(05:40)
5 23,151
(05:40)
1 23,175
(10/20)
24,743
21,607
1,210
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 23,286
(05:40)
1 22,810
(05:40)
1 22,823
(10/20)
24,391
21,255
30
(10/20)
India Nifty50
Futures
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,176
(10/20)
11,146
9,206
6
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,176
(10/20)
11,146
9,206
-
(-/-)
TAIEX Futures 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,464
(10/20)
11,502
9,426
-
(-/-)
10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,464
(10/20)
11,502
9,426
-
(-/-)
FTSE China 50
Index Futures
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20,155
(10/20)
22,080
18,230
-
(-/-)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20,155
(10/20)
22,080
18,230
-
(-/-)
5-year JGB
Futures
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.04
(10/20)
115.04
111.04
-
(-/-)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.01
(10/20)
115.01
111.01
-
(-/-)
10-year JGB
Futures
10/23 150.29
(15:30)
150.31
(15:53)
150.24
(05:23)
150.24
(05:30)
-0.07 4,957 150.26
(05:40)
10 150.23
(05:40)
7 150.31
(10/20)
152.31
148.31
91,594
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 150.76
(05:40)
1 -
(-)
- 150.37
(10/20)
152.37
148.37
1
(10/20)
mini-10 year
JGB Futures
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 151.250
(15:15)
2 150.000
(15:15)
1 150.310
(10/20)
152.310
148.310
205
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.370
(10/20)
152.370
148.370
-
(-/-)
20-year JGB
Futures
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 153.40
(10/20)
157.40
149.40
6
(10/20)
10/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 153.35
(10/20)
157.35
149.35
-
(-/-)
 
The cautions and the timing of updates of the information from QUICK Corp.