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
01/28 23,320
(16:30)
23,380
(17:29)
23,050
(00:57)
23,140
(01:46)
-170 43,973 23,140
(01:47)
130 23,130
(01:47)
51 23,310
(01/27)
25,160
21,460
244,577
(01/27)
01/28 23,140
(16:30)
23,190
(17:29)
22,870
(00:58)
22,950
(01:45)
-180 469 22,960
(01:47)
12 22,940
(01:47)
12 23,130
(01/27)
24,980
21,280
18,372
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 22,910
(01:46)
2 22,880
(01:46)
2 23,070
(01/27)
24,920
21,220
3,277
(01/27)
Nikkei 225 mini 01/28 23,345
(16:30)
23,400
(17:29)
23,075
(00:56)
23,155
(01:46)
-165
43,189 23,155
(01:47)
50 23,150
(01:47)
14 23,320
(01/27)
25,170
21,470
38,649
(01/27)
01/28 23,315
(16:30)
23,380
(17:29)
23,055
(00:55)
23,135
(01:46)
-175 739,781 23,135
(01:47)
177 23,130
(01:47)
249 23,310
(01/27)
25,160
21,460
404,100
(01/27)
01/28 23,165
(16:30)
23,190
(17:26)
22,890
(00:54)
22,905
(01:25)
-235 378 22,965
(01:46)
10 22,950
(01:46)
25 23,140
(01/27)
24,990
21,290
1,608
(01/27)
Nikkei 225
VI Futures
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.00
(18:00)
6 16.65
(18:00)
2 16.65
(01/27)
26.65
6.65
1,140
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 18.65
(18:12)
1 17.15
(18:12)
1 17.70
(01/27)
27.70
7.70
178
(01/27)
Nikkei 225
Dividend Index
Futures
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 463.0
(15:08)
99 455.0
(15:08)
100 459.0
(01/27)
509.0
409.0
3
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 467.0
(15:08)
99 457.0
(15:08)
100 462.0
(01/27)
512.0
412.0
4
(01/27)
TOPIX Futures 01/28 1,703.0
(16:30)
1,706.0
(17:31)
1,682.0
(23:30)
1,687.5
(01:46)
-16.0 27,234 1,687.5
(01:47)
15 1,687.0
(01:47)
49 1,703.5
(01/27)
1,838.0
1,569.0
566,008
(01/27)
01/28 1,685.0
(17:04)
1,685.0
(17:04)
1,685.0
(17:04)
1,685.0
(17:04)
+3.0 1 1,670.0
(01:47)
1 1,667.5
(01:47)
1 1,685.5
(01/27)
1,820.0
1,551.0
2,653
(01/27)
mini-TOPIX
Futures
01/28 1,702.50
(16:30)
1,706.00
(17:23)
1,682.00
(23:30)
1,687.50
(01:46)
-14.25 10,544 1,687.50
(01:47)
7 1,687.25
(01:47)
4 1,703.50
(01/27)
1,838.00
1,569.00
44,330
(01/27)
01/28 1,680.00
(18:12)
1,687.50
(18:59)
1,661.00
(20:55)
1,661.00
(20:55)
-19.75 7 1,680.75
(01:43)
50 1,661.25
(01:43)
50 1,685.50
(01/27)
1,820.00
1,551.00
19
(01/27)
TOPIX Core30
Futures
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 795.0
(01/27)
856.0
734.0
112
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 787.0
(01/27)
848.0
726.0
0
(01/27)
JPX-Nikkei 400 Futures 01/28 15,260
(16:30)
15,290
(17:23)
15,070
(23:30)
15,115
(01:47)
-145 7,705 15,120
(01:47)
93 15,115
(01:47)
1 15,260
(01/27)
16,460
14,060
128,837
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,100
(01/27)
16,300
13,900
8
(01/27)
TSE Mothers
Futures
01/28 839
(16:30)
840
(16:32)
826
(23:30)
833
(01:42)
-5 678 833
(01:45)
2 832
(01:45)
4 851
(01/27)
920
782
15,030
(01/27)
01/28 822
(18:01)
822
(18:01)
810
(23:31)
817
(23:52)
-5 40 818
(01:45)
1 814
(01:45)
1 850
(01/27)
919
781
181
(01/27)
TSE REIT Index
Futures
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,184.0
(00:11)
1 2,091.0
(00:11)
1 2,168.5
(01/27)
2,344.0
1,993.0
86,129
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,155.5
(01/27)
2,331.0
1,980.0
1
(01/27)
DJIA Futures 01/28 28,636
(16:30)
28,725
(16:57)
28,400
(23:30)
28,521
(01:47)
-119 1,247 28,524
(01:47)
20 28,518
(01:47)
11 28,640
(01/27)
30,637
26,643
1,645
(01/27)
01/28 28,580
(16:30)
28,580
(16:30)
28,450
(19:21)
28,450
(19:21)
-150 11 28,488
(01:34)
1 28,336
(01:34)
1 28,600
(01/27)
30,597
26,603
94
(01/27)
TAIEX Futures 01/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,111
(01/27)
13,310
10,912
0
(01/27)
01/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,111
(01/27)
13,310
10,912
0
(01/27)
FTSE China 50
Index Futures
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,225
(01/27)
21,185
17,265
0
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,225
(01/27)
21,185
17,265
0
(01/27)
5-year JGB
Futures
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.26
(01/27)
115.26
111.26
0
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.25
(01/27)
115.25
111.25
0
(01/27)
10-year JGB
Futures
01/28 152.59
(15:30)
152.69
(00:53)
152.55
(16:26)
152.67
(01:40)
+0.07 5,274 152.68
(01:47)
14 152.67
(01:47)
12 152.60
(01/27)
154.60
150.60
78,657
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.56
(01/27)
154.56
150.56
0
(01/27)
mini-10 year
JGB Futures
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.600
(01/27)
154.600
150.600
310
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.560
(01/27)
154.560
150.560
0
(01/27)
20-year JGB
Futures
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 167.01
(01/27)
171.01
163.01
0
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 166.70
(01/27)
170.70
162.70
0
(01/27)
 
The cautions and the timing of updates of the information from QUICK Corp.