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
02/25 21,410
(16:30)
21,490
(19:50)
21,390
(16:34)
21,440
(05:30)
+40 12,639 21,440
(05:40)
29 21,430
(05:40)
6 21,400
(02/22)
23,140
19,660
277,197
(02/22)
02/25 21,200
(16:30)
21,290
(19:50)
21,200
(16:30)
21,220
(05:30)
+20 534 21,260
(05:40)
5 21,220
(05:40)
5 21,200
(02/22)
22,940
19,460
37,795
(02/22)
02/25 21,210
(21:53)
21,210
(21:53)
21,210
(21:53)
21,210
(21:53)
+130 1 -
(-)
- -
(-)
- 21,140
(02/22)
22,880
19,400
2,307
(02/22)
Nikkei 225 mini 02/25 21,405
(16:30)
21,495
(19:53)
21,390
(16:34)
21,435
(05:30)
+35
266,890 21,440
(05:40)
10 21,425
(05:40)
80 21,400
(02/22)
23,140
19,660
435,134
(02/22)
02/25 21,215
(16:30)
21,295
(19:50)
21,200
(17:13)
21,245
(05:30)
+35 2,295 21,255
(05:40)
10 21,235
(05:40)
10 21,210
(02/22)
22,950
19,470
31,795
(02/22)
02/25 21,205
(16:30)
21,290
(19:50)
21,205
(16:30)
21,230
(05:30)
+25 179 21,260
(05:40)
10 21,225
(05:40)
10 21,205
(02/22)
22,945
19,465
1,433
(02/22)
Nikkei 225
VI Futures
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 21.40
(05:40)
1 16.40
(05:40)
1 16.55
(02/22)
26.55
6.55
293
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 18.60
(16:00)
1 16.00
(16:00)
2 17.50
(02/22)
27.50
7.50
74
(02/22)
Nikkei 225
Dividend Index
Futures
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 450.0
(15:08)
1 435.0
(15:08)
1 443.2
(02/22)
493.2
393.2
3,627
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 460.0
(15:08)
1 435.0
(15:08)
1 453.3
(02/22)
503.3
403.3
2
(02/22)
TOPIX Futures 02/25 1,606.5
(16:30)
1,613.5
(01:29)
1,604.5
(16:41)
1,610.0
(05:30)
+3.5 9,715 1,611.0
(05:40)
5 1,608.5
(05:40)
5 1,606.5
(02/22)
1,737.0
1,476.0
495,318
(02/22)
02/25 1,589.5
(17:45)
1,593.5
(01:29)
1,589.5
(17:45)
1,593.5
(01:29)
+3.5 21 -
(-)
- -
(-)
- 1,592.5
(02/22)
1,723.0
1,462.0
7,095
(02/22)
mini-TOPIX
Futures
02/25 1,606.75
(16:30)
1,613.25
(01:19)
1,604.75
(16:41)
1,608.25
(05:30)
+2.25 4,031 1,616.00
(05:40)
1 1,605.00
(05:40)
1 1,606.50
(02/22)
1,737.00
1,476.00
29,243
(02/22)
02/25 1,593.50
(20:49)
1,593.50
(20:49)
1,593.50
(20:49)
1,593.50
(20:49)
+6.00 9 -
(-)
- 1,495.00
(05:40)
1 1,592.50
(02/22)
1,723.00
1,462.00
57
(02/22)
TOPIX Core30
Futures
02/25 675.5
(21:49)
675.5
(21:49)
675.5
(21:49)
675.5
(21:49)
-59.0 1 -
(-)
- -
(-)
- 734.0
(02/22)
792.5
675.5
229
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 726.0
(02/22)
784.5
667.5
0
(02/22)
JPX-Nikkei 400 Futures 02/25 14,285
(16:30)
14,335
(00:03)
14,260
(16:34)
14,310
(05:30)
+55 3,619 14,320
(05:40)
1 14,275
(05:40)
1 14,255
(02/22)
15,410
13,100
169,424
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,150
(02/22)
15,305
12,995
0
(02/22)
TSE Mothers
Futures
02/25 918
(16:30)
925
(19:42)
918
(16:30)
920
(05:30)
+3 199 926
(05:40)
1 917
(05:40)
2 917
(02/22)
991
843
15,549
(02/22)
02/25 904
(19:38)
904
(19:38)
901
(22:46)
901
(04:41)
+6 8 904
(05:40)
1 881
(05:40)
1 915
(02/22)
989
841
216
(02/22)
TSE REIT Index
Futures
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,890.0
(16:00)
1 1,800.0
(16:00)
1 1,842.0
(02/22)
1,983.0
1,701.0
32,108
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,829.0
(02/22)
1,970.0
1,688.0
0
(02/22)
DJIA Futures 02/25 25,833
(16:31)
26,028
(01:40)
25,833
(16:31)
25,976
(05:30)
+134 1,739 26,025
(05:40)
1 25,810
(05:40)
1 25,836
(02/22)
27,468
24,204
3,695
(02/22)
02/25 25,898
(17:31)
26,000
(23:38)
25,898
(17:31)
25,959
(01:27)
+221 5 26,125
(05:40)
3 25,675
(05:40)
1 25,738
(02/22)
27,370
24,106
112
(02/22)
TAIEX Futures 02/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 10,317
(15:04)
5 10,307
(15:04)
5 10,312
(02/22)
11,284
9,340
0
(02/22)
02/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,312
(02/22)
11,284
9,340
0
(02/22)
FTSE China 50
Index Futures
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,885
(02/22)
21,660
18,110
0
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,985
(02/22)
21,760
18,210
0
(02/22)
5-year JGB
Futures
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.46
(02/22)
115.46
111.46
0
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.47
(02/22)
115.47
111.47
0
(02/22)
10-year JGB
Futures
02/25 152.89
(15:30)
152.94
(00:43)
152.87
(15:47)
152.94
(05:24)
+0.04 3,574 152.95
(05:40)
44 152.91
(05:40)
5 152.90
(02/22)
154.90
150.90
107,456
(02/22)
02/25 152.80
(17:54)
152.80
(17:54)
152.80
(17:54)
152.80
(17:54)
0.00 5 152.87
(05:40)
4 152.80
(05:40)
4 152.81
(02/22)
154.81
150.81
1,928
(02/22)
mini-10 year
JGB Futures
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 153.800
(05:25)
1 -
(-)
- 152.900
(02/22)
154.900
150.900
162
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.810
(02/22)
154.810
150.810
0
(02/22)
20-year JGB
Futures
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.86
(02/22)
163.86
155.86
2
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 158.76
(02/22)
162.76
154.76
0
(02/22)
 
The cautions and the timing of updates of the information from QUICK Corp.