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
03/04 29,680
(16:30)
29,770
(18:15)
28,710
(13:04)
28,980
(15:15)
-610 79,510 28,990
(15:15)
10 28,980
(15:15)
126 29,590
(03/03)
31,900
27,280
242,603
(03/03)
03/04 29,470
(16:30)
29,560
(18:14)
28,510
(13:07)
28,790
(15:15)
-600 7,165 28,800
(15:15)
7 28,770
(15:15)
7 29,390
(03/03)
31,700
27,080
40,048
(03/03)
03/04 28,470
(13:04)
28,470
(13:04)
28,470
(13:04)
28,470
(13:04)
- 1 28,770
(15:14)
2 28,670
(15:14)
2 29,320
(03/03)
31,630
27,010
3,120
(03/03)
Nikkei 225 mini 03/04 29,680
(16:30)
29,765
(18:15)
28,705
(13:14)
28,985
(15:15)
-605
1,157,571 28,990
(15:15)
75 28,985
(15:15)
184 29,590
(03/03)
31,900
27,280
339,333
(03/03)
03/04 29,485
(16:30)
29,570
(18:15)
28,520
(13:07)
28,820
(15:15)
-560 23,700 28,820
(15:15)
8 28,770
(15:15)
10 29,380
(03/03)
31,690
27,070
63,769
(03/03)
03/04 29,480
(16:30)
29,555
(18:13)
28,515
(13:09)
28,810
(15:09)
-540 1,587 28,840
(15:14)
2 28,800
(15:14)
3 29,350
(03/03)
31,660
27,040
555
(03/03)
Nikkei 225
VI Futures
03/04 24.00
(09:03)
26.00
(12:59)
24.00
(09:03)
25.00
(15:15)
+1.85 97 25.40
(15:15)
55 25.00
(15:15)
39 23.15
(03/03)
33.15
13.15
298
(03/03)
03/04 25.85
(09:00)
26.55
(12:58)
24.60
(15:09)
25.20
(15:15)
+0.10 140 25.20
(15:15)
26 24.90
(15:15)
1 25.10
(03/03)
35.10
15.10
229
(03/03)
Nikkei 225
Dividend Index
Futures
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - 417.0
(15:08)
5 407.0
(15:08)
5 412.0
(03/03)
462.0
362.0
53
(03/03)
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - 475.5
(15:08)
5 463.7
(15:08)
5 469.6
(03/03)
519.6
419.6
30,262
(03/03)
TOPIX Futures 03/04 1,909.0
(16:30)
1,914.0
(20:58)
1,865.5
(13:07)
1,890.5
(15:15)
-13.0 72,819 1,890.5
(15:15)
4 1,890.0
(15:15)
9 1,903.5
(03/03)
2,054.0
1,753.0
509,215
(03/03)
03/04 1,887.7
(16:54)
1,894.5
(19:31)
1,847.5
(13:07)
1,873.0
(15:15)
-11.0 7,053 1,877.5
(15:15)
1 1,873.0
(15:15)
2 1,884.0
(03/03)
2,034.5
1,733.5
9,034
(03/03)
mini-TOPIX
Futures
03/04 1,908.25
(16:30)
1,914.00
(20:53)
1,865.25
(13:07)
1,890.75
(15:15)
-11.75 44,051 1,890.75
(15:15)
1 1,889.75
(15:15)
1 1,903.50
(03/03)
2,054.00
1,753.00
70,033
(03/03)
03/04 1,889.00
(17:45)
1,894.25
(19:28)
1,848.00
(13:16)
1,873.00
(15:07)
-5.75 796 1,879.75
(15:13)
1 1,862.00
(15:13)
1 1,884.00
(03/03)
2,034.50
1,733.50
129
(03/03)
TOPIX Core30
Futures
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 904.0
(03/03)
974.5
833.5
62
(03/03)
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 896.5
(03/03)
967.0
826.0
0
(03/03)
JPX-Nikkei 400 Futures 03/04 17,265
(16:30)
17,305
(20:47)
16,875
(13:07)
17,100
(15:15)
-130 27,396 17,105
(15:15)
2 17,090
(15:15)
4 17,230
(03/03)
18,595
15,865
99,571
(03/03)
03/04 16,880
(10:52)
16,890
(11:29)
16,880
(10:52)
16,880
(11:47)
- 6 17,100
(15:10)
2 16,905
(15:10)
1 17,070
(03/03)
18,435
15,705
5
(03/03)
TSE Mothers
Futures
03/04 1,201
(16:30)
1,216
(18:58)
1,158
(13:00)
1,177
(15:15)
-21 3,505 1,177
(15:15)
14 1,174
(15:15)
1 1,198
(03/03)
1,299
1,097
21,502
(03/03)
03/04 1,179
(17:07)
1,187
(18:15)
1,097
(11:06)
1,150
(15:15)
-23 315 1,151
(15:15)
1 1,148
(15:15)
1 1,198
(03/03)
1,299
1,097
941
(03/03)
TSE REIT Index
Futures
03/04 1,913.0
(08:59)
1,930.5
(09:36)
1,904.5
(12:34)
1,913.5
(14:59)
-12.5 450 1,921.0
(15:09)
3 1,909.0
(15:09)
22 1,924.0
(03/03)
2,071.0
1,777.0
64,211
(03/03)
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,911.5
(03/03)
2,058.5
1,764.5
100
(03/03)
DJIA Futures 03/04 31,533
(16:30)
31,600
(18:13)
31,000
(13:07)
31,188
(15:15)
-286 1,175 31,188
(15:15)
5 31,153
(15:15)
10 31,480
(03/03)
33,622
29,338
3,110
(03/03)
03/04 31,400
(16:30)
31,617
(20:12)
30,903
(12:57)
31,062
(15:09)
- 14 31,102
(15:09)
1 31,021
(15:09)
2 31,290
(03/03)
33,432
29,148
31
(03/03)
TAIEX Futures 03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 16,180
(03/03)
17,653
14,707
0
(03/03)
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 16,180
(03/03)
17,653
14,707
0
(03/03)
FTSE China 50
Index Futures
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 22,605
(03/03)
24,700
20,510
0
(03/03)
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 22,605
(03/03)
24,700
20,510
0
(03/03)
5-year JGB
Futures
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.05
(03/04)
115.06
111.06
0
(03/03)
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.02
(03/04)
115.04
111.04
0
(03/03)
10-year JGB
Futures
03/04 151.12
(15:30)
151.16
(16:34)
150.85
(12:35)
151.00
(15:02)
-0.12 36,549 151.00
(15:02)
174 150.99
(15:02)
85 151.00
(03/04)
153.12
149.12
88,392
(03/03)
03/04 150.96
(17:05)
150.96
(17:05)
150.69
(08:51)
150.77
(14:59)
-0.16 2,327 150.81
(15:00)
13 150.75
(15:00)
3 150.79
(03/04)
152.93
148.93
9,941
(03/03)
mini-10 year
JGB Futures
03/04 150.920
(08:45)
150.965
(10:40)
150.920
(08:45)
150.965
(13:19)
-0.125 9 -
(-)
- -
(-)
- 151.000
(03/04)
153.120
149.120
48
(03/03)
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.790
(03/04)
152.930
148.930
2
(03/03)
20-year JGB
Futures
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 157.38
(03/04)
162.35
154.35
0
(03/03)
03/04 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 157.00
(03/04)
161.97
153.97
0
(03/03)
 
The cautions and the timing of updates of the information from QUICK Corp.