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 22,910
(16:30)
22,920
(16:50)
22,630
(23:47)
22,800
(03:24)
-90 25,517 22,810
(03:24)
61 22,800
(03:24)
21 22,890
(10/17)
24,680
21,100
318,221
(10/17)
10/18 22,850
(16:30)
22,860
(16:30)
22,600
(23:42)
22,810
(03:09)
-20 195 22,760
(03:24)
5 22,740
(03:24)
5 22,830
(10/17)
24,620
21,040
12,385
(10/17)
10/18 22,500
(22:39)
22,550
(00:42)
22,430
(23:02)
22,550
(00:42)
-30 5 22,590
(03:24)
3 22,550
(03:24)
3 22,580
(10/17)
24,370
20,790
5,864
(10/17)
Nikkei 225 mini 10/18 22,900
(16:30)
22,920
(16:44)
22,640
(23:47)
22,810
(03:24)
-85
28,026 22,810
(03:24)
6 22,805
(03:24)
25 22,895
(10/17)
24,685
21,105
70,212
(10/17)
10/18 22,900
(16:30)
22,915
(16:44)
22,635
(23:47)
22,800
(03:24)
-90 519,090 22,805
(03:24)
129 22,800
(03:24)
143 22,890
(10/17)
24,680
21,100
410,110
(10/17)
10/18 22,870
(16:30)
22,875
(16:48)
22,610
(23:48)
22,750
(03:24)
-100 379 22,775
(03:24)
8 22,760
(03:24)
8 22,850
(10/17)
24,640
21,060
1,183
(10/17)
Nikkei 225
VI Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 19.00
(17:11)
1 17.50
(17:11)
1 18.55
(10/17)
28.55
8.55
97
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 20.15
(16:29)
1 17.75
(16:29)
1 18.85
(10/17)
28.85
8.85
54
(10/17)
Nikkei 225
Dividend Index
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 430.0
(15:08)
1 415.0
(15:08)
1 424.0
(10/17)
474.0
374.0
4,985
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 475.0
(15:08)
1 440.0
(15:08)
1 460.9
(10/17)
510.9
410.9
2
(10/17)
TOPIX Futures 10/18 1,717.0
(16:30)
1,719.5
(16:30)
1,699.0
(23:47)
1,711.5
(03:24)
-5.5 12,851 1,712.0
(03:24)
30 1,711.5
(03:24)
2 1,717.0
(10/17)
1,854.5
1,579.5
549,141
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,711.5
(03:24)
2 1,707.0
(03:24)
1 1,711.5
(10/17)
1,849.0
1,574.0
44
(10/17)
mini-TOPIX
Futures
10/18 1,717.75
(16:30)
1,719.00
(16:30)
1,698.75
(23:47)
1,711.50
(03:24)
-5.50 4,814 1,711.75
(03:24)
18 1,711.25
(03:24)
22 1,717.00
(10/17)
1,854.50
1,579.50
47,487
(10/17)
10/18 1,716.00
(16:30)
1,719.25
(16:53)
1,701.25
(23:00)
1,701.25
(23:00)
-17.50 5 -
(-)
- 1,697.25
(03:18)
50 1,711.50
(10/17)
1,849.00
1,574.00
52
(10/17)
TOPIX Core30
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 807.5
(16:15)
3 -
(-)
- 765.5
(10/17)
827.5
703.5
232
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 764.5
(10/17)
826.5
702.5
0
(10/17)
JPX-Nikkei 400 Futures 10/18 15,240
(16:30)
15,265
(16:30)
15,065
(23:47)
15,175
(03:24)
-60 2,850 15,180
(03:24)
1 15,175
(03:24)
104 15,235
(10/17)
16,455
14,015
170,479
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,175
(10/17)
16,395
13,955
0
(10/17)
TSE Mothers
Futures
10/18 988
(16:30)
990
(16:47)
972
(23:42)
982
(03:15)
-6 393 984
(03:20)
1 980
(03:20)
7 993
(10/17)
1,072
914
13,386
(10/17)
10/18 980
(16:30)
984
(16:59)
970
(23:00)
977
(00:44)
-3 13 980
(02:22)
1 968
(02:22)
1 992
(10/17)
1,071
913
240
(10/17)
TSE REIT Index
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,759.5
(10/17)
1,899.0
1,620.0
28,040
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,751.0
(10/17)
1,890.5
1,611.5
0
(10/17)
DJIA Futures 10/18 25,782
(16:30)
25,793
(16:30)
25,450
(23:47)
25,610
(03:23)
-140 673 25,621
(03:24)
20 25,616
(03:24)
10 25,750
(10/17)
27,602
23,898
906
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 25,870
(03:14)
2 25,220
(03:14)
3 25,762
(10/17)
27,614
23,910
63
(10/17)
TAIEX Futures 10/17 10,025
(10:19)
10,037
(10:25)
9,925
(14:31)
9,925
(14:31)
- 22 -
(-)
- -
(-)
- 9,972
(10/17)
11,072
8,872
0
(10/17)
10/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,972
(10/17)
11,072
8,872
0
(10/17)
FTSE China 50
Index Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,690
(10/17)
19,600
15,780
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,690
(10/17)
19,600
15,780
0
(10/17)
5-year JGB
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 112.95
(10/17)
114.95
110.95
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 112.90
(10/17)
114.90
110.90
0
(10/17)
10-year JGB
Futures
10/18 150.19
(15:30)
150.22
(16:00)
150.17
(18:15)
150.20
(03:23)
+0.01 5,061 150.21
(03:24)
50 150.20
(03:24)
41 150.19
(10/17)
152.19
148.19
118,550
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 150.28
(03:23)
4 150.25
(03:23)
4 150.26
(10/17)
152.26
148.26
4,214
(10/17)
mini-10 year
JGB Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 150.240
(15:15)
1 -
(-)
- 150.190
(10/17)
152.190
148.190
43
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.260
(10/17)
152.260
148.260
0
(10/17)
20-year JGB
Futures
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.49
(10/17)
156.49
148.49
6
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.92
(10/17)
155.92
147.92
0
(10/17)
 
The cautions and the timing of updates of the information from QUICK Corp.