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
10/27 29,130
(16:30)
29,250
(23:23)
29,120
(16:30)
29,210
(23:51)
+80 5,622 29,210
(23:56)
19 29,200
(23:56)
57 29,130
(10/26)
31,460
26,800
253,008
(10/26)
10/27 29,070
(16:30)
29,180
(23:21)
29,070
(16:30)
29,140
(23:38)
+70 77 29,160
(23:56)
9 29,140
(23:56)
12 29,070
(10/26)
31,390
26,750
19,155
(10/26)
10/27 28,900
(17:05)
28,900
(17:05)
28,890
(17:35)
28,890
(17:35)
+50 2 28,940
(23:56)
20 28,910
(23:56)
1 28,850
(10/26)
31,150
26,550
4,829
(10/26)
Nikkei 225 mini 10/27 29,130
(16:30)
29,255
(23:22)
29,125
(16:31)
29,210
(23:54)
+80
7,015 29,210
(23:56)
3 29,205
(23:56)
13 29,130
(10/26)
31,460
26,800
16,531
(10/26)
10/27 29,135
(16:30)
29,250
(23:22)
29,120
(16:31)
29,205
(23:56)
+75 112,557 29,210
(23:56)
158 29,205
(23:56)
62 29,130
(10/26)
31,460
26,800
309,698
(10/26)
10/27 29,090
(16:30)
29,200
(23:21)
29,085
(16:31)
29,160
(23:50)
+100 235 29,170
(23:56)
1 29,165
(23:56)
1 29,060
(10/26)
31,380
26,740
2,213
(10/26)
Nikkei 225
VI Futures
10/27 19.60
(18:52)
19.60
(18:52)
19.60
(18:52)
19.60
(18:52)
-0.15 1 19.80
(18:52)
1 19.55
(18:52)
1 19.75
(10/26)
29.75
9.75
123
(10/26)
10/27 22.15
(18:51)
22.15
(18:51)
22.15
(18:51)
22.15
(18:51)
0.00 1 22.15
(18:51)
1 21.80
(18:51)
1 22.15
(10/26)
32.15
12.15
128
(10/26)
Nikkei 225
Dividend Index
Futures
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 487.4
(07:20)
5 478.0
(07:20)
5 482.7
(10/26)
532.7
432.7
28,473
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 546.4
(07:20)
5 535.0
(07:20)
5 540.7
(10/26)
590.7
490.7
10
(10/26)
TOPIX Futures 10/27 2,020.0
(16:30)
2,027.0
(23:22)
2,019.5
(16:31)
2,025.0
(23:56)
+4.0 6,554 2,025.5
(23:56)
18 2,025.0
(23:56)
34 2,021.0
(10/26)
2,182.5
1,859.5
469,835
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,024.5
(23:56)
8 2,020.0
(23:56)
3 2,018.5
(10/26)
2,179.5
1,857.5
0
(10/26)
mini-TOPIX
Futures
10/27 2,020.00
(16:30)
2,027.00
(23:22)
2,019.50
(16:30)
2,025.50
(23:54)
+4.50 4,845 2,025.50
(23:56)
5 2,025.25
(23:56)
10 2,021.00
(10/26)
2,182.50
1,859.50
60,062
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,025.00
(23:24)
51 2,003.25
(23:24)
50 2,018.50
(10/26)
2,179.75
1,857.25
31
(10/26)
TOPIX Core30
Futures
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 965.0
(10/26)
1,042.0
888.0
65
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 965.0
(10/26)
1,042.0
888.0
0
(10/26)
JPX-Nikkei 400 Futures 10/27 18,230
(16:30)
18,285
(23:22)
18,220
(16:31)
18,270
(23:51)
+35 1,837 18,270
(23:56)
7 18,265
(23:56)
24 18,235
(10/26)
19,690
16,780
61,361
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 18,545
(22:31)
59 -
(-)
- 18,210
(10/26)
19,665
16,755
4
(10/26)
TSE Mothers
Futures
10/27 1,117
(16:30)
1,125
(23:20)
1,116
(16:34)
1,124
(23:51)
+7 215 1,125
(23:56)
12 1,123
(23:56)
8 1,121
(10/26)
1,210
1,032
21,494
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,105
(23:25)
1 1,100
(23:25)
1 1,121
(10/26)
1,210
1,032
95
(10/26)
TSE REIT Index
Futures
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,073.5
(20:40)
3 2,050.0
(20:40)
1 2,057.5
(10/26)
2,222.0
1,893.0
67,348
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,035.0
(10/26)
2,197.5
1,872.5
0
(10/26)
DJIA Futures 10/27 35,660
(16:41)
35,738
(23:22)
35,643
(16:43)
35,700
(23:52)
+58 435 35,713
(23:56)
11 35,706
(23:56)
11 35,642
(10/26)
38,136
33,148
1,947
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - 35,696
(23:40)
1 34,655
(23:40)
1 35,500
(10/26)
37,985
33,015
11
(10/26)
TAIEX Futures 10/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,045
(10/26)
18,749
15,341
0
(10/26)
10/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,018
(10/26)
18,719
15,317
0
(10/26)
FTSE China 50
Index Futures
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,790
(10/26)
20,665
16,915
0
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,770
(10/26)
20,645
16,895
0
(10/26)
5-year JGB
Futures
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.00
(10/26)
115.00
111.00
0
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 112.99
(10/26)
114.99
110.99
0
(10/26)
10-year JGB
Futures
10/27 151.17
(15:30)
151.17
(15:30)
151.08
(16:05)
151.13
(23:56)
0.00 6,577 151.14
(23:56)
51 151.13
(23:56)
30 151.13
(10/26)
153.13
149.13
79,319
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.04
(10/26)
153.04
149.04
0
(10/26)
mini-10 year
JGB Futures
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.130
(10/26)
153.130
149.130
56
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.040
(10/26)
153.040
149.040
0
(10/26)
20-year JGB
Futures
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 157.68
(10/26)
161.68
153.68
0
(10/26)
10/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 157.90
(10/26)
161.90
153.90
0
(10/26)
 
The cautions and the timing of updates of the information from QUICK Corp.