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 		03/04 29,680
(16:30) 		29,770
(18:15) 		28,710
(13:04) 		28,980
(15:15) 		-610 79,510 28,990
(15:15) 		10 28,980
(15:15) 		126 29,590
(03/03) 		31,900
27,280 		242,603
(03/03)
03/04 29,470
(16:30) 		29,560
(18:14) 		28,510
(13:07) 		28,790
(15:15) 		-600 7,165 28,800
(15:15) 		7 28,770
(15:15) 		7 29,390
(03/03) 		31,700
27,080 		40,048
(03/03)
03/04 28,470
(13:04) 		28,470
(13:04) 		28,470
(13:04) 		28,470
(13:04) 		- 1 28,770
(15:14) 		2 28,670
(15:14) 		2 29,320
(03/03) 		31,630
27,010 		3,120
(03/03)
Nikkei 225 mini 03/04 29,680
(16:30) 		29,765
(18:15) 		28,705
(13:14) 		28,985
(15:15) 		-605
 1,157,571 28,990
(15:15) 		75 28,985
(15:15) 		184 29,590
(03/03) 		31,900
27,280 		339,333
(03/03)
03/04 29,485
(16:30) 		29,570
(18:15) 		28,520
(13:07) 		28,820
(15:15) 		-560 23,700 28,820
(15:15) 		8 28,770
(15:15) 		10 29,380
(03/03) 		31,690
27,070 		63,769
(03/03)
03/04 29,480
(16:30) 		29,555
(18:13) 		28,515
(13:09) 		28,810
(15:09) 		-540 1,587 28,840
(15:14) 		2 28,800
(15:14) 		3 29,350
(03/03) 		31,660
27,040 		555
(03/03)
Nikkei 225
VI Futures 		03/04 24.00
(09:03) 		26.00
(12:59) 		24.00
(09:03) 		25.00
(15:15) 		+1.85 97 25.40
(15:15) 		55 25.00
(15:15) 		39 23.15
(03/03) 		33.15
13.15 		298
(03/03)
03/04 25.85
(09:00) 		26.55
(12:58) 		24.60
(15:09) 		25.20
(15:15) 		+0.10 140 25.20
(15:15) 		26 24.90
(15:15) 		1 25.10
(03/03) 		35.10
15.10 		229
(03/03)
Nikkei 225
Dividend Index
Futures 		03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 417.0
(15:08) 		5 407.0
(15:08) 		5 412.0
(03/03) 		462.0
362.0 		53
(03/03)
03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 475.5
(15:08) 		5 463.7
(15:08) 		5 469.6
(03/03) 		519.6
419.6 		30,262
(03/03)
TOPIX Futures 03/04 1,909.0
(16:30) 		1,914.0
(20:58) 		1,865.5
(13:07) 		1,890.5
(15:15) 		-13.0 72,819 1,890.5
(15:15) 		4 1,890.0
(15:15) 		9 1,903.5
(03/03) 		2,054.0
1,753.0 		509,215
(03/03)
03/04 1,887.7
(16:54) 		1,894.5
(19:31) 		1,847.5
(13:07) 		1,873.0
(15:15) 		-11.0 7,053 1,877.5
(15:15) 		1 1,873.0
(15:15) 		2 1,884.0
(03/03) 		2,034.5
1,733.5 		9,034
(03/03)
mini-TOPIX
Futures 		03/04 1,908.25
(16:30) 		1,914.00
(20:53) 		1,865.25
(13:07) 		1,890.75
(15:15) 		-11.75 44,051 1,890.75
(15:15) 		1 1,889.75
(15:15) 		1 1,903.50
(03/03) 		2,054.00
1,753.00 		70,033
(03/03)
03/04 1,889.00
(17:45) 		1,894.25
(19:28) 		1,848.00
(13:16) 		1,873.00
(15:07) 		-5.75 796 1,879.75
(15:13) 		1 1,862.00
(15:13) 		1 1,884.00
(03/03) 		2,034.50
1,733.50 		129
(03/03)
TOPIX Core30
Futures 		03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 904.0
(03/03) 		974.5
833.5 		62
(03/03)
03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 896.5
(03/03) 		967.0
826.0 		0
(03/03)
JPX-Nikkei 400 Futures 03/04 17,265
(16:30) 		17,305
(20:47) 		16,875
(13:07) 		17,100
(15:15) 		-130 27,396 17,105
(15:15) 		2 17,090
(15:15) 		4 17,230
(03/03) 		18,595
15,865 		99,571
(03/03)
03/04 16,880
(10:52) 		16,890
(11:29) 		16,880
(10:52) 		16,880
(11:47) 		- 6 17,100
(15:10) 		2 16,905
(15:10) 		1 17,070
(03/03) 		18,435
15,705 		5
(03/03)
TSE Mothers
Futures 		03/04 1,201
(16:30) 		1,216
(18:58) 		1,158
(13:00) 		1,177
(15:15) 		-21 3,505 1,177
(15:15) 		14 1,174
(15:15) 		1 1,198
(03/03) 		1,299
1,097 		21,502
(03/03)
03/04 1,179
(17:07) 		1,187
(18:15) 		1,097
(11:06) 		1,150
(15:15) 		-23 315 1,151
(15:15) 		1 1,148
(15:15) 		1 1,198
(03/03) 		1,299
1,097 		941
(03/03)
TSE REIT Index
Futures 		03/04 1,913.0
(08:59) 		1,930.5
(09:36) 		1,904.5
(12:34) 		1,913.5
(14:59) 		-12.5 450 1,921.0
(15:09) 		3 1,909.0
(15:09) 		22 1,924.0
(03/03) 		2,071.0
1,777.0 		64,211
(03/03)
03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 1,911.5
(03/03) 		2,058.5
1,764.5 		100
(03/03)
DJIA Futures 03/04 31,533
(16:30) 		31,600
(18:13) 		31,000
(13:07) 		31,188
(15:15) 		-286 1,175 31,188
(15:15) 		5 31,153
(15:15) 		10 31,480
(03/03) 		33,622
29,338 		3,110
(03/03)
03/04 31,400
(16:30) 		31,617
(20:12) 		30,903
(12:57) 		31,062
(15:09) 		- 14 31,102
(15:09) 		1 31,021
(15:09) 		2 31,290
(03/03) 		33,432
29,148 		31
(03/03)
TAIEX Futures 03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 16,180
(03/03) 		17,653
14,707 		0
(03/03)
03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 16,180
(03/03) 		17,653
14,707 		0
(03/03)
FTSE China 50
Index Futures 		03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 22,605
(03/03) 		24,700
20,510 		0
(03/03)
03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 22,605
(03/03) 		24,700
20,510 		0
(03/03)
5-year JGB
Futures 		03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 113.05
(03/04) 		115.06
111.06 		0
(03/03)
03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 113.02
(03/04) 		115.04
111.04 		0
(03/03)
10-year JGB
Futures 		03/04 151.12
(15:30) 		151.16
(16:34) 		150.85
(12:35) 		151.00
(15:02) 		-0.12 36,549 151.00
(15:02) 		174 150.99
(15:02) 		85 151.00
(03/04) 		153.12
149.12 		88,392
(03/03)
03/04 150.96
(17:05) 		150.96
(17:05) 		150.69
(08:51) 		150.77
(14:59) 		-0.16 2,327 150.81
(15:00) 		13 150.75
(15:00) 		3 150.79
(03/04) 		152.93
148.93 		9,941
(03/03)
mini-10 year
JGB Futures 		03/04 150.920
(08:45) 		150.965
(10:40) 		150.920
(08:45) 		150.965
(13:19) 		-0.125 9 -
(-) 		- -
(-) 		- 151.000
(03/04) 		153.120
149.120 		48
(03/03)
03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 150.790
(03/04) 		152.930
148.930 		2
(03/03)
20-year JGB
Futures 		03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 157.38
(03/04) 		162.35
154.35 		0
(03/03)
03/04 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 157.00
(03/04) 		161.97
153.97 		0
(03/03)
 
The cautions and the timing of updates of the information from QUICK Corp.
Close