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
08/22 20,620
(16:30)
20,720
(00:58)
20,620
(16:30)
20,680
(05:00)
+110 13,176 20,690
(05:06)
34 20,680
(05:06)
119 20,570
(08/21)
22,290
18,850
263,292
(08/21)
08/22 20,440
(16:36)
20,540
(00:58)
20,440
(16:36)
20,490
(03:58)
+90 180 20,520
(05:06)
16 20,510
(05:06)
1 20,400
(08/21)
22,120
18,680
48,222
(08/21)
08/22 20,430
(21:52)
20,450
(00:58)
20,430
(21:52)
20,450
(00:58)
- 3 20,450
(05:05)
3 20,420
(05:05)
3 20,320
(08/21)
22,040
18,600
12,969
(08/21)
Nikkei 225 mini 08/22 20,625
(16:30)
20,725
(00:58)
20,615
(16:42)
20,685
(05:06)
+115
256,979 20,690
(05:06)
197 20,685
(05:06)
99 20,570
(08/21)
22,290
18,850
569,909
(08/21)
08/22 20,435
(16:30)
20,550
(00:58)
20,435
(16:30)
20,520
(05:02)
+120 4,020 20,525
(05:06)
71 20,515
(05:06)
50 20,400
(08/21)
22,120
18,680
27,837
(08/21)
08/22 20,450
(17:13)
20,520
(00:40)
20,445
(17:16)
20,505
(04:59)
+90 124 20,520
(05:05)
17 20,510
(05:05)
7 20,415
(08/21)
22,135
18,695
822
(08/21)
Nikkei 225
VI Futures
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.95
(18:06)
1 17.25
(18:06)
1 17.55
(08/21)
27.55
7.55
465
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 19.80
(18:17)
1 18.45
(18:17)
1 19.40
(08/21)
29.40
9.40
441
(08/21)
Nikkei 225
Dividend Index
Futures
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 456.0
(08/21)
506.0
406.0
2
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 447.0
(08/21)
497.0
397.0
3
(08/21)
TOPIX Futures 08/22 1,496.5
(16:30)
1,504.5
(00:58)
1,496.0
(16:30)
1,501.5
(05:02)
+9.5 10,720 1,502.0
(05:06)
26 1,501.5
(05:06)
24 1,492.0
(08/21)
1,617.5
1,366.5
543,369
(08/21)
08/22 1,482.0
(18:23)
1,484.0
(21:52)
1,482.0
(18:23)
1,484.0
(21:52)
+5.5 4 1,485.5
(05:05)
3 1,483.5
(05:05)
3 1,482.5
(08/21)
1,608.0
1,357.0
2,410
(08/21)
mini-TOPIX
Futures
08/22 1,497.00
(16:30)
1,504.75
(00:58)
1,495.75
(16:30)
1,501.50
(05:02)
+9.00 4,047 1,501.75
(05:06)
3 1,501.50
(05:06)
10 1,492.00
(08/21)
1,617.50
1,366.50
55,134
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,490.75
(23:52)
50 1,472.25
(23:52)
50 1,482.50
(08/21)
1,608.00
1,357.00
198
(08/21)
TOPIX Core30
Futures
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 691.0
(08/21)
748.5
633.5
137
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 684.5
(08/21)
742.0
627.0
0
(08/21)
JPX-Nikkei 400 Futures 08/22 13,340
(16:30)
13,420
(00:58)
13,340
(16:30)
13,390
(05:02)
+75 3,371 13,395
(05:06)
64 13,390
(05:06)
14 13,315
(08/21)
14,435
12,195
163,113
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13,220
(08/21)
14,340
12,100
4
(08/21)
TSE Mothers
Futures
08/22 878
(16:30)
881
(18:15)
878
(16:30)
880
(02:15)
+4 43 881
(04:39)
2 880
(04:39)
3 882
(08/21)
954
810
13,502
(08/21)
08/22 859
(19:26)
860
(19:26)
853
(21:00)
853
(23:40)
+1 5 859
(05:03)
1 856
(05:03)
1 882
(08/21)
954
810
173
(08/21)
TSE REIT Index
Futures
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,100.0
(16:27)
1 2,042.5
(16:27)
2 2,070.0
(08/21)
2,221.5
1,918.5
59,950
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,057.0
(08/21)
2,208.5
1,905.5
0
(08/21)
DJIA Futures 08/22 26,040
(16:30)
26,257
(00:41)
26,035
(16:41)
26,200
(05:01)
+188 467 26,210
(05:06)
21 26,203
(05:06)
11 26,012
(08/21)
27,873
24,151
1,721
(08/21)
08/22 25,800
(18:11)
26,150
(00:10)
25,700
(19:00)
25,950
(01:38)
+20 47 26,200
(03:53)
4 25,960
(03:53)
2 25,930
(08/21)
27,791
24,069
298
(08/21)
TAIEX Futures 08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - 10,497
(15:10)
5 10,487
(15:10)
5 10,492
(08/21)
11,565
9,419
0
(08/21)
08/21 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,492
(08/21)
11,565
9,419
0
(08/21)
FTSE China 50
Index Futures
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,590
(08/21)
19,495
15,685
0
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,590
(08/21)
19,495
15,685
0
(08/21)
5-year JGB
Futures
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 114.15
(08/21)
116.15
112.15
0
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 114.21
(08/21)
116.21
112.21
0
(08/21)
10-year JGB
Futures
08/22 154.92
(15:30)
154.99
(23:46)
154.87
(17:39)
154.94
(04:41)
+0.01 6,028 154.94
(05:05)
10 154.93
(05:05)
8 154.93
(08/21)
156.93
152.93
120,940
(08/21)
08/22 155.00
(16:20)
155.02
(17:08)
155.00
(16:20)
155.01
(18:18)
-0.01 499 155.06
(05:00)
10 155.03
(05:00)
10 155.04
(08/21)
157.04
153.04
3,118
(08/21)
mini-10 year
JGB Futures
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.930
(08/21)
156.930
152.930
75
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 155.040
(08/21)
157.040
153.040
4
(08/21)
20-year JGB
Futures
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 169.94
(08/21)
173.94
165.94
0
(08/21)
08/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 170.61
(08/21)
174.61
166.61
0
(08/21)
 
The cautions and the timing of updates of the information from QUICK Corp.