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
09/23 23,170
(16:30)
23,190
(16:31)
23,030
(02:31)
23,090
(05:30)
-130 15,635 23,100
(05:40)
50 23,080
(05:40)
45 23,220
(09/18)
25,030
21,410
278,579
(09/18)
09/23 23,110
(16:31)
23,130
(18:28)
22,990
(02:36)
23,040
(04:59)
-110 91 23,060
(05:40)
2 23,010
(05:40)
2 23,150
(09/18)
24,960
21,340
7,409
(09/18)
09/23 22,900
(01:15)
22,900
(01:15)
22,860
(02:27)
22,860
(02:27)
-110 5 22,910
(05:28)
4 22,830
(05:28)
6 23,000
(09/18)
24,810
21,190
15,857
(09/18)
Nikkei 225 mini 09/23 23,185
(16:30)
23,205
(18:29)
23,045
(02:31)
23,090
(05:30)
-135
18,994 23,115
(05:40)
14 23,085
(05:40)
80 23,225
(09/18)
25,035
21,415
120,402
(09/18)
09/23 23,175
(16:30)
23,195
(20:18)
23,045
(02:31)
23,110
(05:24)
-110 578 23,125
(05:40)
70 23,075
(05:40)
70 23,220
(09/18)
25,030
21,410
882
(09/18)
09/23 23,170
(16:30)
23,195
(18:28)
23,030
(02:32)
23,085
(05:30)
-135 277,596 23,090
(05:40)
99 23,085
(05:40)
1 23,220
(09/18)
25,030
21,410
275,610
(09/18)
Nikkei 225
VI Futures
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 25.50
(05:40)
1 23.00
(05:40)
1 24.55
(09/18)
34.55
14.55
160
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 26.20
(05:40)
1 27.25
(09/18)
37.25
17.25
76
(09/18)
Nikkei 225
Dividend Index
Futures
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 402.9
(09/18)
452.9
352.9
53
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 385.0
(15:08)
5 373.0
(15:08)
5 381.4
(09/18)
431.4
331.4
30,262
(09/18)
TOPIX Futures 09/23 1,630.0
(16:30)
1,632.0
(17:19)
1,619.5
(02:31)
1,622.5
(05:30)
-10.5 13,542 1,625.5
(05:40)
1 1,621.0
(05:40)
1 1,633.0
(09/18)
1,759.0
1,507.0
549,524
(09/18)
09/23 1,619.0
(02:29)
1,619.0
(02:29)
1,617.0
(05:06)
1,617.0
(05:06)
-10.0 6 -
(-)
- -
(-)
- 1,627.0
(09/18)
1,753.0
1,501.0
105
(09/18)
mini-TOPIX
Futures
09/23 1,630.75
(16:30)
1,632.00
(17:19)
1,619.25
(02:31)
1,623.50
(05:30)
-9.50 9,228 1,633.00
(05:40)
1 1,617.50
(05:40)
1 1,633.00
(09/18)
1,759.00
1,507.00
34,483
(09/18)
09/23 1,624.75
(17:44)
1,624.75
(17:44)
1,624.75
(17:44)
1,624.75
(17:44)
+0.75 1 -
(-)
- 1,600.00
(05:25)
1 1,627.00
(09/18)
1,753.00
1,501.00
4
(09/18)
TOPIX Core30
Futures
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 748.0
(09/18)
806.5
689.5
60
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 747.0
(09/18)
805.5
688.5
0
(09/18)
JPX-Nikkei 400 Futures 09/23 14,650
(16:30)
14,670
(17:18)
14,550
(02:31)
14,555
(05:30)
-110 2,927 14,645
(05:40)
3 14,485
(05:40)
1 14,665
(09/18)
15,800
13,530
71,034
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 14,280
(05:25)
1 14,655
(09/18)
15,790
13,520
0
(09/18)
TSE Mothers
Futures
09/23 1,128
(16:30)
1,131
(17:15)
1,121
(02:31)
1,126
(05:30)
-5 647 1,134
(05:40)
1 1,120
(05:40)
1 1,184
(09/18)
1,266
1,102
19,072
(09/18)
09/23 1,101
(16:30)
1,101
(16:30)
1,101
(16:30)
1,101
(16:30)
+6 1 1,102
(05:40)
25 -
(-)
- 1,184
(09/18)
1,266
1,102
120
(09/18)
TSE REIT Index
Futures
09/23 1,710.0
(22:17)
1,715.0
(01:32)
1,710.0
(22:17)
1,715.0
(01:32)
-9.5 15 -
(-)
- -
(-)
- 1,682.0
(09/18)
1,815.5
1,548.5
60,554
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,660.5
(09/18)
1,794.0
1,527.0
0
(09/18)
DJIA Futures 09/23 27,771
(16:30)
27,839
(18:47)
27,350
(02:31)
27,525
(05:30)
-264 416 27,630
(05:40)
1 27,300
(05:40)
1 27,789
(09/18)
29,595
25,983
419
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 28,500
(05:40)
1 26,500
(05:40)
1 27,875
(09/18)
29,681
26,069
5
(09/18)
TAIEX Futures 09/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 12,840
(15:05)
5 12,830
(15:05)
5 12,835
(09/18)
13,997
11,673
0
(09/18)
09/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,835
(09/18)
13,997
11,673
0
(09/18)
FTSE China 50
Index Futures
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,945
(09/18)
20,715
17,175
5
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,945
(09/18)
20,715
17,175
0
(09/18)
5-year JGB
Futures
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.23
(09/18)
115.23
111.23
0
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.18
(09/18)
115.18
111.18
0
(09/18)
10-year JGB
Futures
09/23 152.07
(15:30)
152.14
(18:58)
152.06
(15:30)
152.08
(05:19)
0.00 2,498 152.11
(05:40)
2 152.08
(05:40)
7 152.08
(09/18)
154.08
150.08
66,222
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.96
(09/18)
153.96
149.96
0
(09/18)
mini-10 year
JGB Futures
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.080
(09/18)
154.080
150.080
31
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.960
(09/18)
153.960
149.960
0
(09/18)
20-year JGB
Futures
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 161.04
(09/18)
165.04
157.04
0
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 160.69
(09/18)
164.69
156.69
0
(09/18)
 
The cautions and the timing of updates of the information from QUICK Corp.