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
05/17 27,970
(16:30)
28,320
(03:36)
27,930
(16:54)
28,280
(05:30)
+240 13,876 28,290
(05:40)
6 28,280
(05:40)
6 28,040
(05/14)
30,350
25,730
226,147
(05/14)
05/17 27,920
(16:30)
28,260
(03:36)
27,890
(16:53)
28,260
(03:36)
+270 145 28,290
(05:40)
1 28,010
(05:40)
1 27,990
(05/14)
30,300
25,680
6,062
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 26,600
(05:40)
1 27,790
(05/14)
30,100
25,480
43,344
(05/14)
Nikkei 225 mini 05/17 27,975
(16:30)
28,325
(04:53)
27,935
(16:54)
28,280
(05:30)
+240
316,138 28,285
(05:40)
1 28,280
(05:40)
1 28,040
(05/14)
30,350
25,730
421,218
(05/14)
05/17 27,935
(16:30)
28,290
(04:53)
27,905
(16:53)
28,225
(05:30)
+240 5,019 28,305
(05:40)
1 27,865
(05:40)
1 27,985
(05/14)
30,295
25,675
5,703
(05/14)
05/17 27,940
(16:51)
28,285
(04:53)
27,900
(16:54)
28,235
(05:24)
+280 190 28,300
(05:40)
1 27,800
(05:40)
1 27,955
(05/14)
30,265
25,645
106
(05/14)
Nikkei 225
VI Futures
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - 23.50
(05:40)
1 21.30
(05:40)
1 21.70
(05/14)
31.70
11.70
729
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - 23.45
(05:40)
1 22.05
(05:40)
1 22.45
(05/14)
32.45
12.45
48
(05/14)
Nikkei 225
Dividend Index
Futures
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - 484.5
(15:08)
5 473.6
(15:08)
5 479.1
(05/14)
529.1
429.1
29,202
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - 515.1
(15:08)
5 503.0
(15:08)
5 509.1
(05/14)
559.1
459.1
10
(05/14)
TOPIX Futures 05/17 1,878.5
(16:30)
1,894.5
(04:54)
1,876.0
(16:54)
1,890.5
(05:30)
+9.5 12,049 1,894.0
(05:40)
1 1,888.5
(05:40)
1 1,881.0
(05/14)
2,031.5
1,730.5
518,992
(05/14)
05/17 1,884.5
(23:37)
1,884.5
(23:37)
1,884.5
(23:37)
1,884.5
(23:37)
+15.0 2 1,961.0
(05:40)
1 -
(-)
- 1,881.5
(05/14)
2,032.0
1,731.0
28
(05/14)
mini-TOPIX
Futures
05/17 1,877.00
(16:30)
1,894.00
(04:53)
1,875.75
(16:54)
1,892.50
(05:30)
+11.00 7,797 1,895.00
(05:40)
1 1,890.00
(05:40)
1 1,881.00
(05/14)
2,031.50
1,730.50
64,553
(05/14)
05/17 1,879.50
(22:11)
1,890.00
(04:53)
1,877.25
(23:31)
1,886.50
(04:57)
+10.50 7 1,915.00
(05:40)
1 1,850.00
(05:40)
1 1,881.50
(05/14)
2,032.00
1,731.00
128
(05/14)
TOPIX Core30
Futures
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 886.0
(05/14)
956.5
815.5
63
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 885.0
(05/14)
955.5
814.5
0
(05/14)
JPX-Nikkei 400 Futures 05/17 16,970
(16:30)
17,095
(04:54)
16,940
(16:36)
17,075
(05:30)
+100 3,932 17,095
(05:40)
1 17,065
(05:40)
1 16,975
(05/14)
18,340
15,610
100,291
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 16,980
(05/14)
18,345
15,615
0
(05/14)
TSE Mothers
Futures
05/17 1,068
(16:30)
1,091
(05:19)
1,066
(16:54)
1,090
(05:30)
+19 765 1,095
(05:40)
3 1,081
(05:40)
1 1,085
(05/14)
1,186
984
21,860
(05/14)
05/17 1,049
(16:33)
1,070
(05:30)
1,049
(16:33)
1,070
(05:30)
+14 14 1,076
(05:40)
1 1,041
(05:40)
1 1,085
(05/14)
1,186
984
398
(05/14)
TSE REIT Index
Futures
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,088.0
(05:40)
1 1,968.0
(05:40)
1 2,003.5
(05/14)
2,150.5
1,856.5
57,456
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,981.0
(05/14)
2,128.0
1,834.0
0
(05/14)
DJIA Futures 05/17 34,040
(16:31)
34,355
(03:52)
34,000
(21:36)
34,353
(05:15)
+310 589 34,400
(05:40)
5 34,000
(05:40)
1 34,043
(05/14)
36,351
31,735
3,370
(05/14)
05/17 34,000
(22:45)
34,000
(22:45)
34,000
(22:45)
34,000
(22:45)
+437 1 34,990
(05:40)
1 33,303
(05:40)
1 33,563
(05/14)
35,871
31,255
21
(05/14)
TAIEX Futures 05/14 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,750
(05/14)
17,393
14,107
0
(05/14)
05/14 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,878
(05/14)
17,521
14,235
0
(05/14)
FTSE China 50
Index Futures
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,675
(05/14)
21,740
17,610
0
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,675
(05/14)
21,740
17,610
0
(05/14)
5-year JGB
Futures
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.14
(05/14)
115.14
111.14
0
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.12
(05/14)
115.12
111.12
0
(05/14)
10-year JGB
Futures
05/17 151.34
(15:30)
151.39
(18:19)
151.32
(15:33)
151.38
(05:30)
+0.03 4,609 151.39
(05:40)
17 151.37
(05:40)
8 151.35
(05/14)
153.35
149.35
85,520
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.21
(05/14)
153.21
149.21
1
(05/14)
mini-10 year
JGB Futures
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.350
(05/14)
153.350
149.350
76
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.210
(05/14)
153.210
149.210
0
(05/14)
20-year JGB
Futures
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.76
(05/14)
163.76
155.76
0
(05/14)
05/17 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 158.65
(05/14)
162.65
154.65
0
(05/14)
 
The cautions and the timing of updates of the information from QUICK Corp.