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
12/02 26,790
(16:30)
26,980
(01:34)
26,700
(17:15)
26,930
(02:46)
+130 19,542 26,940
(02:48)
98 26,930
(02:48)
34 26,800
(12/01)
28,750
24,850
314,074
(12/01)
12/02 26,730
(16:30)
26,900
(01:32)
26,640
(17:15)
26,860
(02:36)
+130 540 26,880
(02:48)
22 26,860
(02:48)
22 26,730
(12/01)
28,680
24,780
25,252
(12/01)
12/02 26,520
(16:58)
26,650
(02:40)
26,520
(16:58)
26,640
(02:40)
+110 15 26,710
(02:48)
6 26,670
(02:48)
32 26,550
(12/01)
28,500
24,600
20,602
(12/01)
Nikkei 225 mini 12/02 26,790
(16:30)
26,975
(01:34)
26,695
(17:15)
26,930
(02:48)
+130
277,359 26,935
(02:48)
174 26,930
(02:48)
134 26,800
(12/01)
28,750
24,850
438,550
(12/01)
12/02 26,730
(16:30)
26,935
(01:34)
26,660
(17:15)
26,890
(02:46)
+130 7,915 26,895
(02:48)
18 26,890
(02:48)
6 26,760
(12/01)
28,710
24,810
17,368
(12/01)
12/02 26,750
(16:30)
26,920
(01:32)
26,650
(17:15)
26,870
(02:44)
+150 353 26,890
(02:48)
6 26,885
(02:48)
1 26,720
(12/01)
28,670
24,770
649
(12/01)
Nikkei 225
VI Futures
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - 22.45
(16:30)
1 21.30
(16:30)
1 21.65
(12/01)
31.65
11.65
627
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - 22.55
(17:13)
1 22.10
(17:13)
1 22.55
(12/01)
32.55
12.55
341
(12/01)
Nikkei 225
Dividend Index
Futures
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - 417.0
(15:08)
5 407.0
(15:08)
5 412.0
(12/01)
462.0
362.0
53
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - 425.0
(15:08)
5 415.0
(15:08)
5 420.2
(12/01)
470.2
370.2
30,267
(12/01)
TOPIX Futures 12/02 1,765.5
(16:30)
1,783.5
(01:34)
1,761.5
(17:14)
1,782.0
(02:48)
+15.5 18,533 1,782.0
(02:48)
13 1,781.5
(02:48)
48 1,766.5
(12/01)
1,899.5
1,633.5
561,644
(12/01)
12/02 1,761.5
(16:30)
1,775.5
(23:53)
1,761.5
(16:30)
1,774.5
(23:58)
+11.0 1,643 1,778.5
(02:48)
10 1,777.0
(02:48)
10 1,766.0
(12/01)
1,899.0
1,633.0
4,418
(12/01)
mini-TOPIX
Futures
12/02 1,765.25
(16:30)
1,783.75
(01:34)
1,761.00
(17:15)
1,781.75
(02:47)
+15.25 6,129 1,782.00
(02:48)
1 1,781.75
(02:48)
2 1,766.50
(12/01)
1,899.50
1,633.50
109,162
(12/01)
12/02 1,762.00
(16:34)
1,778.25
(01:31)
1,760.00
(16:54)
1,778.25
(01:31)
+13.50 48 1,778.75
(02:48)
2 1,777.00
(02:48)
3 1,766.00
(12/01)
1,899.00
1,633.00
189
(12/01)
TOPIX Core30
Futures
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 814.5
(12/01)
876.0
753.0
71
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 813.0
(12/01)
874.5
751.5
0
(12/01)
JPX-Nikkei 400 Futures 12/02 16,075
(16:30)
16,220
(01:34)
16,020
(17:15)
16,200
(02:46)
+125 3,752 16,205
(02:48)
13 16,200
(02:48)
121 16,075
(12/01)
17,275
14,875
112,427
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - 16,345
(01:34)
60 -
(-)
- 16,055
(12/01)
17,255
14,855
3
(12/01)
TSE Mothers
Futures
12/02 1,262
(16:30)
1,279
(00:15)
1,260
(16:56)
1,273
(02:40)
+10 1,113 1,274
(02:48)
3 1,273
(02:48)
3 1,263
(12/01)
1,360
1,166
23,616
(12/01)
12/02 1,236
(16:30)
1,258
(00:24)
1,220
(19:36)
1,251
(02:48)
+11 126 1,256
(02:48)
1 1,251
(02:48)
1 1,263
(12/01)
1,360
1,166
732
(12/01)
TSE REIT Index
Futures
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 1,691.5
(18:01)
1 1,703.5
(12/01)
1,837.5
1,569.5
59,302
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,680.0
(12/01)
1,814.0
1,546.0
125
(12/01)
DJIA Futures 12/02 29,857
(16:30)
30,047
(00:22)
29,838
(01:55)
29,859
(02:42)
-6 440 29,876
(02:48)
11 29,870
(02:48)
1 29,865
(12/01)
31,809
27,921
863
(12/01)
12/02 29,899
(19:59)
29,993
(20:21)
29,830
(01:50)
29,830
(01:50)
-40 9 29,992
(02:17)
3 29,504
(02:17)
5 29,870
(12/01)
31,814
27,926
61
(12/01)
TAIEX Futures 12/01 -
(-)
-
(-)
-
(-)
-
(-)
- - 13,882
(15:05)
5 13,872
(15:05)
5 13,877
(12/01)
15,128
12,626
0
(12/01)
12/01 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13,877
(12/01)
15,128
12,626
0
(12/01)
FTSE China 50
Index Futures
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20,965
(12/01)
22,790
19,140
0
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20,965
(12/01)
22,790
19,140
0
(12/01)
5-year JGB
Futures
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.23
(12/01)
115.23
111.23
0
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.22
(12/01)
115.22
111.22
0
(12/01)
10-year JGB
Futures
12/02 152.09
(15:30)
152.12
(16:09)
151.95
(01:37)
151.95
(02:36)
-0.15 8,098 151.95
(02:48)
32 151.94
(02:48)
74 152.10
(12/01)
154.10
150.10
75,698
(12/01)
12/02 152.01
(15:35)
152.04
(16:09)
151.87
(01:51)
151.87
(01:51)
-0.13 907 151.88
(02:47)
14 151.85
(02:47)
8 152.02
(12/01)
154.02
150.02
297
(12/01)
mini-10 year
JGB Futures
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.100
(12/01)
154.100
150.100
31
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.020
(12/01)
154.020
150.020
0
(12/01)
20-year JGB
Futures
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 161.48
(12/01)
165.48
157.48
0
(12/01)
12/02 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 161.00
(12/01)
165.00
157.00
0
(12/01)
 
The cautions and the timing of updates of the information from QUICK Corp.