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
12/10 23,450
(16:30)
23,470
(16:35)
23,380
(18:18)
23,410
(19:47)
-30 8,303 23,420
(19:58)
66 23,410
(19:58)
134 23,440
(12/09)
25,290
21,590
247,639
(12/09)
12/10 23,380
(16:30)
23,400
(16:35)
23,320
(18:11)
23,360
(19:54)
-20 5,402 23,360
(19:58)
70 23,350
(19:58)
33 23,380
(12/09)
25,230
21,530
84,718
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - 23,170
(19:57)
3 23,140
(19:57)
13 23,180
(12/09)
25,030
21,330
16,155
(12/09)
Nikkei 225 mini 12/10 23,450
(16:30)
23,475
(16:39)
23,380
(18:11)
23,420
(19:55)
-25
61,521 23,420
(19:58)
487 23,415
(19:58)
413 23,440
(12/09)
25,290
21,590
470,166
(12/09)
12/10 23,410
(16:30)
23,430
(16:40)
23,340
(18:11)
23,375
(19:55)
-20 1,803 23,375
(19:58)
61 23,370
(19:58)
31 23,395
(12/09)
25,245
21,545
61,170
(12/09)
12/10 23,385
(16:30)
23,410
(16:39)
23,340
(18:18)
23,355
(19:43)
-20 78 23,370
(19:58)
21 23,355
(19:58)
22 23,375
(12/09)
25,225
21,525
2,467
(12/09)
Nikkei 225
VI Futures
12/10 14.80
(16:30)
15.05
(18:24)
14.65
(18:05)
14.90
(19:00)
-0.15 72 15.05
(19:00)
4 14.80
(19:00)
2 15.05
(12/09)
25.05
5.05
2,061
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.15
(18:29)
1 16.60
(18:29)
1 16.85
(12/09)
26.85
6.85
453
(12/09)
Nikkei 225
Dividend Index
Futures
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - 466.5
(15:08)
100 452.5
(15:08)
100 459.5
(12/09)
509.5
409.5
2
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - 468.5
(15:08)
100 454.5
(15:08)
100 461.5
(12/09)
511.5
411.5
3
(12/09)
TOPIX Futures 12/10 1,723.0
(16:30)
1,726.5
(16:42)
1,720.0
(18:09)
1,722.7
(19:58)
-0.3 14,711 1,723.0
(19:58)
32 1,722.5
(19:58)
78 1,723.0
(12/09)
1,857.5
1,588.5
468,543
(12/09)
12/10 1,718.0
(16:30)
1,722.5
(16:40)
1,716.5
(18:11)
1,719.0
(19:52)
0.0 11,828 1,719.5
(19:58)
43 1,719.0
(19:58)
22 1,719.0
(12/09)
1,853.5
1,584.5
189,215
(12/09)
mini-TOPIX
Futures
12/10 1,723.50
(16:30)
1,726.25
(16:40)
1,719.75
(18:12)
1,722.50
(19:53)
-0.75 1,562 1,723.00
(19:58)
9 1,722.75
(19:58)
5 1,723.00
(12/09)
1,857.50
1,588.50
108,403
(12/09)
12/10 1,719.00
(16:30)
1,722.00
(16:39)
1,716.50
(18:20)
1,718.50
(19:40)
-2.25 279 1,719.50
(19:58)
25 1,718.75
(19:58)
30 1,719.00
(12/09)
1,853.50
1,584.50
8,306
(12/09)
TOPIX Core30
Futures
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - 805.5
(15:00)
1 -
(-)
- 790.5
(12/09)
851.5
729.5
91
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 789.0
(12/09)
850.0
728.0
46
(12/09)
JPX-Nikkei 400 Futures 12/10 15,385
(16:30)
15,405
(16:39)
15,355
(18:11)
15,380
(19:55)
+5 3,998 15,380
(19:58)
1 15,375
(19:58)
192 15,375
(12/09)
16,575
14,175
120,709
(12/09)
12/10 15,320
(16:30)
15,365
(16:43)
15,320
(16:30)
15,340
(19:17)
0 3,171 15,345
(19:58)
13 15,340
(19:58)
4 15,340
(12/09)
16,540
14,140
15,529
(12/09)
TSE Mothers
Futures
12/10 907
(16:49)
907
(16:49)
903
(18:14)
906
(18:57)
+1 27 907
(19:50)
12 905
(19:50)
2 906
(12/09)
975
837
11,978
(12/09)
12/10 886
(16:53)
887
(16:59)
883
(18:55)
883
(18:55)
-2 9 886
(19:56)
3 883
(19:56)
1 906
(12/09)
975
837
3,542
(12/09)
TSE REIT Index
Futures
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,183.5
(16:34)
1 2,137.0
(16:34)
1 2,176.5
(12/09)
2,352.0
2,001.0
34,119
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,247.0
(16:00)
1 2,125.0
(16:00)
1 2,150.0
(12/09)
2,325.5
1,974.5
54,084
(12/09)
DJIA Futures 12/10 27,994
(16:30)
28,007
(16:39)
27,984
(18:03)
27,984
(18:03)
+26 21 28,000
(19:58)
11 27,993
(19:58)
20 27,958
(12/09)
29,842
26,074
2,354
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - 27,999
(18:34)
1 27,909
(18:34)
1 27,961
(12/09)
29,845
26,077
199
(12/09)
TAIEX Futures 12/09 -
(-)
-
(-)
-
(-)
-
(-)
- - 11,676
(15:14)
5 11,667
(15:14)
5 11,672
(12/09)
12,754
10,590
0
(12/09)
12/09 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11,672
(12/09)
12,754
10,590
0
(12/09)
FTSE China 50
Index Futures
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,335
(12/09)
20,110
16,560
0
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,335
(12/09)
20,110
16,560
0
(12/09)
5-year JGB
Futures
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.23
(12/09)
115.23
111.23
0
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.22
(12/09)
115.22
111.22
0
(12/09)
10-year JGB
Futures
12/10 152.29
(15:30)
152.38
(19:20)
152.27
(16:14)
152.37
(19:57)
+0.11 8,327 152.37
(19:58)
14 152.36
(19:58)
12 152.26
(12/09)
154.26
150.26
74,552
(12/09)
12/10 152.22
(15:30)
152.35
(19:20)
152.22
(15:30)
152.34
(19:55)
+0.14 6,506 152.34
(19:58)
1 152.33
(19:58)
9 152.21
(12/09)
154.21
150.21
20,419
(12/09)
mini-10 year
JGB Futures
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.260
(12/09)
154.260
150.260
77
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.210
(12/09)
154.210
150.210
4
(12/09)
20-year JGB
Futures
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 164.16
(12/09)
168.16
160.16
0
(12/09)
12/10 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 164.76
(12/09)
168.76
160.76
0
(12/09)
 
The cautions and the timing of updates of the information from QUICK Corp.