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
10/18 22,490
(16:30)
22,690
(18:38)
22,440
(01:13)
22,470
(12:47)
+10 55,833 22,480
(12:47)
178 22,470
(12:47)
51 22,460
(10/17)
24,130
20,790
278,244
(10/17)
10/18 22,410
(16:30)
22,600
(18:38)
22,370
(01:12)
22,400
(12:41)
+10 685 22,400
(12:47)
7 22,380
(12:47)
7 22,390
(10/17)
24,060
20,720
16,040
(10/17)
10/18 22,320
(11:04)
22,320
(11:04)
22,320
(11:04)
22,320
(11:04)
- 8 22,220
(12:47)
10 22,180
(12:47)
2 22,180
(10/17)
23,850
20,510
13,039
(10/17)
Nikkei 225 mini 10/18 22,490
(16:30)
22,700
(18:39)
22,455
(01:13)
22,480
(12:47)
+10
42,835 22,480
(12:47)
28 22,475
(12:47)
64 22,470
(10/17)
24,140
20,800
70,330
(10/17)
10/18 22,485
(16:30)
22,690
(18:39)
22,445
(01:13)
22,470
(12:47)
+10 783,265 22,475
(12:47)
430 22,470
(12:47)
304 22,460
(10/17)
24,130
20,790
381,009
(10/17)
10/18 22,420
(16:30)
22,635
(18:54)
22,400
(01:17)
22,430
(12:47)
+10 1,486 22,430
(12:47)
9 22,420
(12:47)
12 22,420
(10/17)
24,090
20,750
12,444
(10/17)
Nikkei 225
VI Futures
10/18 15.80
(18:20)
15.80
(18:20)
15.45
(11:10)
15.60
(11:56)
+0.20 39 15.60
(12:45)
54 15.55
(12:45)
1 15.40
(10/17)
25.40
5.40
821
(10/17)
10/18 16.50
(09:00)
16.75
(10:13)
16.50
(09:00)
16.55
(12:45)
-0.15 3 16.75
(12:45)
1 16.50
(12:45)
39 16.65
(10/17)
26.65
6.65
242
(10/17)
Nikkei 225
Dividend Index
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 470.9
(12:35)
1 450.9
(12:35)
1 460.9
(10/17)
510.9
410.9
2
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 470.3
(12:47)
1 445.3
(12:47)
1 456.3
(10/17)
506.3
406.3
3
(10/17)
TOPIX Futures 10/18 1,624.0
(16:30)
1,639.0
(18:39)
1,619.0
(12:22)
1,619.0
(12:47)
-2.5 49,503 1,619.5
(12:47)
103 1,619.0
(12:47)
39 1,621.5
(10/17)
1,742.5
1,500.5
529,661
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,615.0
(12:47)
5 1,613.0
(12:47)
7 1,621.5
(10/17)
1,742.5
1,500.5
1,320
(10/17)
mini-TOPIX
Futures
10/18 1,624.00
(16:30)
1,639.25
(18:39)
1,618.75
(12:32)
1,619.25
(12:47)
-2.00 15,585 1,619.25
(12:47)
4 1,619.00
(12:47)
8 1,621.50
(10/17)
1,742.50
1,500.50
68,075
(10/17)
10/18 1,620.00
(18:50)
1,622.00
(20:24)
1,620.00
(18:50)
1,622.00
(20:24)
+3.00 3 1,615.00
(12:47)
1 1,614.00
(12:47)
1 1,621.50
(10/17)
1,742.50
1,500.50
52
(10/17)
TOPIX Core30
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 741.0
(12:47)
10 738.0
(12:47)
15 742.5
(10/17)
799.0
686.0
133
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 741.5
(10/17)
798.0
685.0
0
(10/17)
JPX-Nikkei 400 Futures 10/18 14,510
(16:30)
14,660
(18:39)
14,485
(12:32)
14,490
(12:47)
-10 13,424 14,495
(12:47)
99 14,490
(12:47)
3 14,500
(10/17)
15,580
13,420
119,691
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,505
(10/17)
15,585
13,425
0
(10/17)
TSE Mothers
Futures
10/18 831
(16:30)
838
(11:08)
830
(09:00)
833
(12:42)
+2 1,079 833
(12:47)
8 832
(12:47)
13 837
(10/17)
907
767
12,498
(10/17)
10/18 814
(17:44)
818
(11:09)
814
(17:44)
818
(11:09)
+5 7 817
(12:47)
1 813
(12:47)
1 837
(10/17)
907
767
104
(10/17)
TSE REIT Index
Futures
10/18 2,236.5
(09:02)
2,236.5
(09:02)
2,225.5
(12:39)
2,226.5
(12:40)
-4.5 845 2,228.5
(12:47)
1 2,226.5
(12:47)
68 2,229.5
(10/17)
2,391.5
2,067.5
69,640
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,203.0
(10/17)
2,365.0
2,041.0
0
(10/17)
DJIA Futures 10/18 26,895
(16:37)
27,075
(19:12)
26,895
(16:37)
26,934
(12:47)
+54 673 26,941
(12:47)
21 26,933
(12:47)
21 26,880
(10/17)
28,764
24,996
1,589
(10/17)
10/18 27,000
(04:25)
27,000
(04:25)
26,823
(11:12)
26,823
(11:12)
-22 2 26,939
(12:47)
1 26,824
(12:47)
1 26,845
(10/17)
28,729
24,961
85
(10/17)
TAIEX Futures 10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 11,145
(12:47)
15 11,136
(12:47)
30 11,157
(10/17)
12,239
10,075
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11,157
(10/17)
12,239
10,075
0
(10/17)
FTSE China 50
Index Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 18,550
(12:47)
5 18,500
(12:47)
5 18,475
(10/17)
20,250
16,700
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,475
(10/17)
20,250
16,700
0
(10/17)
5-year JGB
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.94
(10/17)
115.94
111.94
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 114.00
(10/17)
116.00
112.00
0
(10/17)
10-year JGB
Futures
10/18 154.31
(15:30)
154.33
(15:33)
153.96
(18:51)
154.30
(12:46)
0.00 19,772 154.31
(12:47)
47 154.30
(12:47)
34 154.30
(10/17)
156.30
152.30
96,127
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.35
(10/17)
156.35
152.35
0
(10/17)
mini-10 year
JGB Futures
10/18 154.240
(08:46)
154.240
(08:46)
154.240
(08:46)
154.240
(08:46)
+0.045 15 154.320
(12:47)
200 154.290
(12:47)
200 154.300
(10/17)
156.300
152.300
139
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.350
(10/17)
156.350
152.350
0
(10/17)
20-year JGB
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 166.20
(10/17)
170.20
162.20
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 166.82
(10/17)
170.82
162.82
0
(10/17)
 
The cautions and the timing of updates of the information from QUICK Corp.