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
07/26 27,630
(16:30)
27,970
(04:23)
27,580
(20:53)
27,910
(05:30)
+350 14,650 27,940
(05:40)
26 27,910
(05:40)
39 27,560
(07/21)
29,850
25,270
192,722
(07/21)
07/26 27,440
(16:30)
27,770
(04:23)
27,410
(20:42)
27,740
(05:11)
+380 57 27,800
(05:40)
1 27,590
(05:40)
1 27,360
(07/21)
29,650
25,070
43,314
(07/21)
07/26 27,380
(16:31)
27,380
(16:31)
27,380
(16:31)
27,380
(16:31)
+130 1 -
(-)
- 26,500
(05:40)
2 27,310
(07/21)
29,600
25,020
3,462
(07/21)
Nikkei 225 mini 07/26 27,635
(16:30)
27,990
(04:23)
27,595
(20:54)
27,945
(05:30)
+375
21,357 28,000
(05:40)
6 27,850
(05:40)
2 27,570
(07/21)
29,860
25,280
27,219
(07/21)
07/26 27,625
(16:30)
27,975
(04:23)
27,575
(20:57)
27,925
(05:30)
+365 311,450 27,940
(05:40)
50 27,915
(05:40)
51 27,560
(07/21)
29,850
25,270
261,846
(07/21)
07/26 27,360
(16:30)
27,785
(04:23)
27,360
(16:30)
27,710
(05:30)
+365 203 27,850
(05:40)
1 27,000
(05:40)
1 27,345
(07/21)
29,635
25,055
796
(07/21)
Nikkei 225
VI Futures
07/26 20.95
(17:36)
20.95
(17:36)
20.95
(17:36)
20.95
(17:36)
+0.05 1 22.00
(05:40)
1 20.95
(05:40)
2 20.90
(07/21)
30.90
10.90
234
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 23.00
(05:40)
1 19.30
(05:40)
1 22.50
(07/21)
32.50
12.50
79
(07/21)
Nikkei 225
Dividend Index
Futures
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 479.4
(15:08)
5 471.3
(15:08)
5 475.4
(07/21)
525.4
425.4
29,187
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 527.9
(15:08)
5 519.1
(15:08)
5 523.5
(07/21)
573.5
473.5
10
(07/21)
TOPIX Futures 07/26 1,912.0
(16:30)
1,935.5
(05:30)
1,908.5
(20:41)
1,935.5
(05:30)
+28.0 12,174 1,938.0
(05:40)
8 1,927.5
(05:40)
7 1,907.5
(07/21)
2,059.5
1,755.5
454,575
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,889.0
(07/21)
2,041.0
1,737.0
4
(07/21)
mini-TOPIX
Futures
07/26 1,911.25
(16:30)
1,934.00
(04:54)
1,908.50
(20:41)
1,933.75
(05:30)
+26.50 11,411 1,934.00
(05:40)
1 1,928.50
(05:40)
1 1,907.50
(07/21)
2,059.50
1,755.50
56,021
(07/21)
07/26 1,898.00
(16:47)
1,919.00
(05:30)
1,885.25
(22:53)
1,919.00
(05:30)
+31.00 15 1,919.25
(05:40)
1 1,905.00
(05:40)
1 1,889.00
(07/21)
2,041.00
1,737.00
54
(07/21)
TOPIX Core30
Futures
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 904.5
(07/21)
976.0
833.0
36
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 897.5
(07/21)
969.0
826.0
0
(07/21)
JPX-Nikkei 400 Futures 07/26 17,180
(16:30)
17,400
(05:30)
17,160
(20:53)
17,400
(05:30)
+245 3,145 17,410
(05:40)
5 17,350
(05:40)
1 17,155
(07/21)
18,525
15,785
79,867
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 16,980
(07/21)
18,350
15,610
2
(07/21)
TSE Mothers
Futures
07/26 1,128
(16:30)
1,141
(05:24)
1,126
(20:43)
1,136
(05:30)
+12 466 1,143
(05:40)
1 1,128
(05:40)
1 1,138
(07/21)
1,230
1,046
23,380
(07/21)
07/26 1,106
(17:57)
1,115
(03:32)
1,104
(17:57)
1,115
(03:32)
+8 12 1,121
(05:40)
1 1,110
(05:40)
1 1,138
(07/21)
1,230
1,046
84
(07/21)
TSE REIT Index
Futures
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 2,120.5
(05:40)
1 2,126.5
(07/21)
2,289.5
1,963.5
65,000
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,115.5
(07/21)
2,278.5
1,952.5
0
(07/21)
DJIA Futures 07/26 34,450
(16:30)
34,700
(05:16)
34,450
(16:30)
34,696
(05:20)
+316 943 34,713
(05:40)
1 34,380
(05:40)
1 34,380
(07/21)
36,795
31,965
3,712
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 34,800
(05:40)
1 -
(-)
- 33,523
(07/21)
35,938
31,108
18
(07/21)
TAIEX Futures 07/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,275
(07/21)
19,050
15,500
0
(07/21)
07/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,275
(07/21)
19,050
15,500
0
(07/21)
FTSE China 50
Index Futures
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,185
(07/21)
21,245
17,125
0
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,185
(07/21)
21,245
17,125
0
(07/21)
5-year JGB
Futures
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.30
(07/21)
115.30
111.30
0
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.29
(07/21)
115.29
111.29
0
(07/21)
10-year JGB
Futures
07/26 152.43
(15:30)
152.44
(15:30)
152.27
(23:58)
152.32
(05:24)
-0.08 5,517 152.36
(05:40)
6 152.29
(05:40)
9 152.40
(07/21)
154.40
150.40
100,722
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.34
(07/21)
154.34
150.34
0
(07/21)
mini-10 year
JGB Futures
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.400
(07/21)
154.400
150.400
88
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.340
(07/21)
154.340
150.340
0
(07/21)
20-year JGB
Futures
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 160.39
(07/21)
164.39
156.39
0
(07/21)
07/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.90
(07/21)
163.90
155.90
0
(07/21)
 
The cautions and the timing of updates of the information from QUICK Corp.